{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:47:05.885865+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.7,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":13.2,"direction":"higher_better","percentile":65}],"summary":"매출 +11.7%","percentile":64},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":31.6,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":0.3,"direction":"higher_better","percentile":51}],"summary":"RSI 32","percentile":38},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1,009원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1,009, PBR 0.19x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-11.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-3.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-12.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-3.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -11.9%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.79,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.13,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x, 순차입금비율 2.1x","percentile":17}},"signals":[],"summary":"무림P&P(009580)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 991.24억. 현재가 1,590원, 전일 대비 -0.1%, 30일 +0.3%. ROE -11.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3.15만, 기관 순매수 222.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.13,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.13%","value_pct":4.13},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":2.13,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":4.13},"catalysts":["전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-20.904059518146596,"grade":"D","trend":"하락","atr_14":73.28571428571429,"rsi_14":31.5934065934066,"sma_20":1691.85,"sma_60":1665.7666666666667,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 31.6로 약세 구간입니다. MACD(-20.90)가 시그널선(-6.16)을 하회합니다(데드크로스). SMA20 1692, SMA60 1666 — 혼조세입니다. 볼린저밴드 1547~1837 (현재 위치 15%).","bb_lower":1546.9855461129266,"bb_upper":1836.7144538870732,"macd_signal":-6.163908812098777},"change_pct":-1.32,"chart_data":[{"date":"2024-10-23","open":2596,"high":2596,"low":2578,"close":2578,"volume":29667,"rsi_14":35.29,"sma_20":2897.0,"sma_60":2998.92,"sma_120":3062.96},{"date":"2024-10-24","open":2560,"high":2605,"low":2546,"close":2546,"volume":57184,"rsi_14":33.8,"sma_20":2888.0,"sma_60":2992.75,"sma_120":3060.42},{"date":"2024-10-25","open":2546,"high":2573,"low":2500,"close":2509,"volume":120819,"rsi_14":27.63,"sma_20":2876.0,"sma_60":2985.25,"sma_120":3057.62},{"date":"2024-10-28","open":2495,"high":2560,"low":2495,"close":2527,"volume":16832,"rsi_14":31.25,"sma_20":2865.0,"sma_60":2977.83,"sma_120":3055.0},{"date":"2024-10-29","open":2527,"high":2569,"low":2518,"close":2532,"volume":15247,"rsi_14":31.25,"sma_20":2855.75,"sma_60":2970.5,"sma_120":3052.29},{"date":"2024-10-30","open":2555,"high":2555,"low":2518,"close":2523,"volume":35970,"rsi_14":33.78,"sma_20":2847.0,"sma_60":2963.67,"sma_120":3049.29},{"date":"2024-10-31","open":2509,"high":2527,"low":2477,"close":2523,"volume":112002,"rsi_14":34.25,"sma_20":2839.0,"sma_60":2957.0,"sma_120":3046.33},{"date":"2024-11-01","open":2482,"high":2523,"low":2477,"close":2486,"volume":48912,"rsi_14":8.2,"sma_20":2830.0,"sma_60":2949.25,"sma_120":3042.92},{"date":"2024-11-04","open":2482,"high":2527,"low":2482,"close":2523,"volume":34638,"rsi_14":22.81,"sma_20":2822.25,"sma_60":2942.17,"sma_120":3039.71},{"date":"2024-11-05","open":2523,"high":2532,"low":2495,"close":2518,"volume":39172,"rsi_14":24.53,"sma_20":2814.25,"sma_60":2936.08,"sma_120":3036.5},{"date":"2024-11-06","open":2541,"high":2541,"low":2495,"close":2514,"volume":23584,"rsi_14":26.0,"sma_20":2805.75,"sma_60":2933.08,"sma_120":3033.33},{"date":"2024-11-07","open":2555,"high":2555,"low":2472,"close":2491,"volume":48297,"rsi_14":25.0,"sma_20":2798.0,"sma_60":2928.58,"sma_120":3029.92},{"date":"2024-11-08","open":2482,"high":2523,"low":2463,"close":2472,"volume":46931,"rsi_14":24.53,"sma_20":2789.5,"sma_60":2923.42,"sma_120":3026.46},{"date":"2024-11-11","open":2495,"high":2495,"low":2408,"close":2431,"volume":74185,"rsi_14":22.03,"sma_20":2773.75,"sma_60":2918.08,"sma_120":3022.58},{"date":"2024-11-12","open":2459,"high":2459,"low":2326,"close":2349,"volume":168230,"rsi_14":17.11,"sma_20":2756.5,"sma_60":2910.42,"sma_120":3017.92},{"date":"2024-11-13","open":2367,"high":2376,"low":2275,"close":2298,"volume":100125,"rsi_14":16.25,"sma_20":2737.75,"sma_60":2900.58,"sma_120":3012.83},{"date":"2024-11-14","open":2330,"high":2330,"low":2266,"close":2293,"volume":43560,"rsi_14":17.81,"sma_20":2719.75,"sma_60":2891.5,"sma_120":3007.79},{"date":"2024-11-15","open":2284,"high":2335,"low":2261,"close":2316,"volume":41405,"rsi_14":18.92,"sma_20":2703.75,"sma_60":2882.58,"sma_120":3003.0},{"date":"2024-11-18","open":2312,"high":2362,"low":2303,"close":2353,"volume":83967,"rsi_14":25.93,"sma_20":2690.5,"sma_60":2873.67,"sma_120":2998.75},{"date":"2024-11-19","open":2358,"high":2417,"low":2339,"close":2413,"volume":62641,"rsi_14":36.96,"sma_20":2681.25,"sma_60":2865.0,"sma_120":2994.92},{"date":"2024-11-20","open":2413,"high":2417,"low":2376,"close":2413,"volume":45459,"rsi_14":36.96,"sma_20":2672.25,"sma_60":2856.08,"sma_120":2991.0},{"date":"2024-11-21","open":2390,"high":2431,"low":2376,"close":2417,"volume":55787,"rsi_14":41.18,"sma_20":2665.25,"sma_60":2847.33,"sma_120":2987.17},{"date":"2024-11-22","open":2422,"high":2436,"low":2367,"close":2404,"volume":71585,"rsi_14":33.75,"sma_20":2659.5,"sma_60":2838.83,"sma_120":2983.12},{"date":"2024-11-25","open":2404,"high":2431,"low":2385,"close":2408,"volume":40210,"rsi_14":35.0,"sma_20":2653.0,"sma_60":2830.42,"sma_120":2979.04},{"date":"2024-11-26","open":2408,"high":2417,"low":2367,"close":2381,"volume":47978,"rsi_14":32.94,"sma_20":2644.75,"sma_60":2822.17,"sma_120":2974.83},{"date":"2024-11-27","open":2413,"high":2440,"low":2358,"close":2436,"volume":54175,"rsi_14":43.48,"sma_20":2640.0,"sma_60":2815.17,"sma_120":2971.21},{"date":"2024-11-28","open":2436,"high":2445,"low":2376,"close":2376,"volume":56467,"rsi_14":39.6,"sma_20":2632.0,"sma_60":2807.08,"sma_120":2966.79},{"date":"2024-11-29","open":2371,"high":2417,"low":2362,"close":2381,"volume":27151,"rsi_14":44.09,"sma_20":2626.25,"sma_60":2799.75,"sma_120":2962.33},{"date":"2024-12-02","open":2394,"high":2399,"low":2362,"close":2367,"volume":26643,"rsi_14":52.56,"sma_20":2617.75,"sma_60":2792.08,"sma_120":2957.92},{"date":"2024-12-03","open":2367,"high":2422,"low":2362,"close":2390,"volume":24616,"rsi_14":63.89,"sma_20":2610.75,"sma_60":2785.33,"sma_120":2953.54},{"date":"2024-12-04","open":2339,"high":2371,"low":2339,"close":2353,"volume":58871,"rsi_14":58.23,"sma_20":2602.0,"sma_60":2777.92,"sma_120":2948.46},{"date":"2024-12-05","open":2385,"high":2390,"low":2321,"close":2321,"volume":38340,"rsi_14":50.62,"sma_20":2592.75,"sma_60":2771.0,"sma_120":2942.92},{"date":"2024-12-06","open":2316,"high":2330,"low":2238,"close":2293,"volume":65683,"rsi_14":41.77,"sma_20":2583.0,"sma_60":2763.92,"sma_120":2937.04},{"date":"2024-12-09","open":2293,"high":2293,"low":2160,"close":2165,"volume":122981,"rsi_14":21.28,"sma_20":2568.5,"sma_60":2754.92,"sma_120":2930.21},{"date":"2024-12-10","open":2147,"high":2252,"low":2147,"close":2174,"volume":181555,"rsi_14":22.92,"sma_20":2559.0,"sma_60":2746.25,"sma_120":2923.54},{"date":"2024-12-11","open":2197,"high":2234,"low":2174,"close":2229,"volume":47249,"rsi_14":30.84,"sma_20":2555.25,"sma_60":2738.25,"sma_120":2917.38},{"date":"2024-12-12","open":2229,"high":2257,"low":2220,"close":2248,"volume":30606,"rsi_14":34.26,"sma_20":2552.75,"sma_60":2730.83,"sma_120":2911.67},{"date":"2024-12-13","open":2238,"high":2289,"low":2234,"close":2284,"volume":31251,"rsi_14":38.26,"sma_20":2551.0,"sma_60":2723.75,"sma_120":2906.38},{"date":"2024-12-16","open":2367,"high":2367,"low":2303,"close":2307,"volume":38494,"rsi_14":42.98,"sma_20":2548.5,"sma_60":2717.0,"sma_120":2901.12},{"date":"2024-12-17","open":2326,"high":2335,"low":2307,"close":2335,"volume":21000,"rsi_14":39.81,"sma_20":2544.25,"sma_60":2710.42,"sma_120":2895.54},{"date":"2024-12-18","open":2344,"high":2367,"low":2321,"close":2353,"volume":26772,"rsi_14":47.47,"sma_20":2541.0,"sma_60":2703.42,"sma_120":2890.17},{"date":"2024-12-19","open":2330,"high":2358,"low":2307,"close":2335,"volume":21850,"rsi_14":45.1,"sma_20":2536.5,"sma_60":2696.58,"sma_120":2884.88},{"date":"2024-12-20","open":2358,"high":2358,"low":2280,"close":2289,"volume":36019,"rsi_14":42.2,"sma_20":2530.25,"sma_60":2688.58,"sma_120":2879.04},{"date":"2024-12-23","open":2289,"high":2381,"low":2289,"close":2358,"volume":48796,"rsi_14":47.06,"sma_20":2527.5,"sma_60":2681.83,"sma_120":2874.0},{"date":"2024-12-24","open":2353,"high":2385,"low":2321,"close":2330,"volume":29201,"rsi_14":47.86,"sma_20":2524.75,"sma_60":2675.08,"sma_120":2868.58},{"date":"2024-12-26","open":2367,"high":2376,"low":2330,"close":2362,"volume":36393,"rsi_14":53.85,"sma_20":2520.75,"sma_60":2669.25,"sma_120":2863.46},{"date":"2024-12-27","open":2358,"high":2601,"low":2280,"close":2504,"volume":873969,"rsi_14":66.2,"sma_20":2527.75,"sma_60":2666.25,"sma_120":2859.75},{"date":"2024-12-30","open":2477,"high":2628,"low":2440,"close":2601,"volume":277669,"rsi_14":85.19,"sma_20":2539.75,"sma_60":2665.33,"sma_120":2857.42},{"date":"2025-01-02","open":2615,"high":3142,"low":2578,"close":2706,"volume":11289904,"rsi_14":87.18,"sma_20":2558.25,"sma_60":2666.08,"sma_120":2856.58},{"date":"2025-01-03","open":2748,"high":2775,"low":2619,"close":2711,"volume":1077672,"rsi_14":86.21,"sma_20":2575.75,"sma_60":2666.92,"sma_120":2855.58},{"date":"2025-01-06","open":2665,"high":2798,"low":2624,"close":2656,"volume":803070,"rsi_14":79.08,"sma_20":2592.25,"sma_60":2666.67,"sma_120":2854.0},{"date":"2025-01-07","open":2656,"high":2803,"low":2592,"close":2642,"volume":1202764,"rsi_14":76.35,"sma_20":2609.75,"sma_60":2666.83,"sma_120":2852.33},{"date":"2025-01-08","open":2615,"high":2656,"low":2592,"close":2610,"volume":211521,"rsi_14":72.0,"sma_20":2627.0,"sma_60":2666.5,"sma_120":2850.08},{"date":"2025-01-09","open":2573,"high":2601,"low":2431,"close":2477,"volume":455854,"rsi_14":58.96,"sma_20":2644.0,"sma_60":2662.08,"sma_120":2847.0},{"date":"2025-01-10","open":2463,"high":2509,"low":2440,"close":2491,"volume":183338,"rsi_14":58.72,"sma_20":2661.25,"sma_60":2658.92,"sma_120":2844.08},{"date":"2025-01-13","open":2468,"high":2578,"low":2449,"close":2578,"volume":426551,"rsi_14":64.17,"sma_20":2680.25,"sma_60":2657.75,"sma_120":2841.75},{"date":"2025-01-14","open":2523,"high":2523,"low":2491,"close":2504,"volume":134467,"rsi_14":62.18,"sma_20":2694.25,"sma_60":2655.58,"sma_120":2838.21},{"date":"2025-01-15","open":2495,"high":2908,"low":2468,"close":2486,"volume":5034021,"rsi_14":57.69,"sma_20":2705.25,"sma_60":2653.33,"sma_120":2834.21},{"date":"2025-01-16","open":2541,"high":2615,"low":2518,"close":2541,"volume":490715,"rsi_14":62.23,"sma_20":2718.0,"sma_60":2652.33,"sma_120":2830.83},{"date":"2025-01-17","open":2518,"high":2546,"low":2491,"close":2509,"volume":190426,"rsi_14":58.51,"sma_20":2727.5,"sma_60":2651.0,"sma_120":2827.62},{"date":"2025-01-20","open":2491,"high":2546,"low":2477,"close":2523,"volume":113690,"rsi_14":51.25,"sma_20":2736.75,"sma_60":2650.0,"sma_120":2824.46},{"date":"2025-01-21","open":2541,"high":2555,"low":2504,"close":2555,"volume":94038,"rsi_14":46.58,"sma_20":2748.75,"sma_60":2650.17,"sma_120":2821.46},{"date":"2025-01-22","open":2569,"high":2578,"low":2523,"close":2541,"volume":161016,"rsi_14":35.71,"sma_20":2762.5,"sma_60":2650.75,"sma_120":2818.0},{"date":"2025-01-23","open":2569,"high":2569,"low":2482,"close":2486,"volume":113173,"rsi_14":32.12,"sma_20":2769.5,"sma_60":2650.0,"sma_120":2813.92},{"date":"2025-01-24","open":2477,"high":2527,"low":2477,"close":2486,"volume":37948,"rsi_14":35.2,"sma_20":2778.0,"sma_60":2649.17,"sma_120":2809.83},{"date":"2025-01-31","open":2477,"high":2477,"low":2445,"close":2454,"volume":48755,"rsi_14":34.11,"sma_20":2783.0,"sma_60":2647.92,"sma_120":2805.79},{"date":"2025-02-03","open":2454,"high":2454,"low":2385,"close":2399,"volume":88893,"rsi_14":32.84,"sma_20":2777.25,"sma_60":2645.67,"sma_120":2801.33},{"date":"2025-02-04","open":2390,"high":2482,"low":2390,"close":2468,"volume":102103,"rsi_14":49.17,"sma_20":2770.0,"sma_60":2645.33,"sma_120":2797.29},{"date":"2025-02-05","open":2463,"high":2468,"low":2431,"close":2436,"volume":55496,"rsi_14":45.16,"sma_20":2755.25,"sma_60":2643.75,"sma_120":2792.96},{"date":"2025-02-06","open":2436,"high":2491,"low":2436,"close":2482,"volume":55412,"rsi_14":40.87,"sma_20":2742.75,"sma_60":2643.08,"sma_120":2789.58},{"date":"2025-02-07","open":2468,"high":2495,"low":2408,"close":2436,"volume":80516,"rsi_14":43.12,"sma_20":2730.75,"sma_60":2641.67,"sma_120":2787.38},{"date":"2025-02-10","open":2422,"high":2459,"low":2413,"close":2440,"volume":29633,"rsi_14":45.28,"sma_20":2719.75,"sma_60":2640.75,"sma_120":2784.67},{"date":"2025-02-11","open":2445,"high":2459,"low":2436,"close":2440,"volume":30470,"rsi_14":38.3,"sma_20":2710.5,"sma_60":2640.17,"sma_120":2781.79},{"date":"2025-02-12","open":2454,"high":2463,"low":2431,"close":2431,"volume":22221,"rsi_14":40.45,"sma_20":2708.0,"sma_60":2640.17,"sma_120":2779.12},{"date":"2025-02-13","open":2431,"high":2468,"low":2431,"close":2468,"volume":27223,"rsi_14":43.62,"sma_20":2706.75,"sma_60":2642.33,"sma_120":2776.38},{"date":"2025-02-14","open":2454,"high":2486,"low":2454,"close":2477,"volume":37431,"rsi_14":40.45,"sma_20":2701.25,"sma_60":2645.58,"sma_120":2773.08},{"date":"2025-02-17","open":2486,"high":2504,"low":2468,"close":2495,"volume":40752,"rsi_14":44.44,"sma_20":2700.75,"sma_60":2649.25,"sma_120":2770.38},{"date":"2025-02-18","open":2491,"high":2509,"low":2468,"close":2486,"volume":78418,"rsi_14":50.0,"sma_20":2700.75,"sma_60":2652.33,"sma_120":2767.46},{"date":"2025-02-19","open":2486,"high":2518,"low":2468,"close":2514,"volume":78623,"rsi_14":53.49,"sma_20":2699.25,"sma_60":2655.25,"sma_120":2764.46},{"date":"2025-02-20","open":2491,"high":2527,"low":2491,"close":2504,"volume":80980,"rsi_14":56.79,"sma_20":2699.0,"sma_60":2656.92,"sma_120":2760.96},{"date":"2025-02-21","open":2491,"high":2527,"low":2486,"close":2518,"volume":41385,"rsi_14":68.06,"sma_20":2698.75,"sma_60":2658.83,"sma_120":2757.46},{"date":"2025-02-24","open":2491,"high":2555,"low":2491,"close":2555,"volume":109480,"rsi_14":64.62,"sma_20":2698.75,"sma_60":2661.33,"sma_120":2754.33},{"date":"2025-02-25","open":2537,"high":2560,"low":2532,"close":2541,"volume":46875,"rsi_14":68.85,"sma_20":2698.75,"sma_60":2663.83,"sma_120":2751.33},{"date":"2025-02-26","open":2523,"high":2546,"low":2523,"close":2541,"volume":49769,"rsi_14":62.75,"sma_20":2701.75,"sma_60":2666.25,"sma_120":2748.33},{"date":"2025-02-27","open":2550,"high":2550,"low":2518,"close":2518,"volume":37381,"rsi_14":69.57,"sma_20":2703.5,"sma_60":2668.75,"sma_120":2745.46},{"date":"2025-02-28","open":2518,"high":2527,"low":2482,"close":2482,"volume":72795,"rsi_14":58.49,"sma_20":2705.0,"sma_60":2669.58,"sma_120":2742.38},{"date":"2025-03-04","open":2454,"high":2518,"low":2454,"close":2495,"volume":56126,"rsi_14":60.71,"sma_20":2710.25,"sma_60":2671.75,"sma_120":2739.42},{"date":"2025-03-05","open":2472,"high":2518,"low":2472,"close":2495,"volume":17428,"rsi_14":62.96,"sma_20":2711.75,"sma_60":2673.83,"sma_120":2736.79},{"date":"2025-03-06","open":2477,"high":2977,"low":2477,"close":2619,"volume":4494882,"rsi_14":72.6,"sma_20":2721.75,"sma_60":2678.42,"sma_120":2735.25},{"date":"2025-03-07","open":2671,"high":2714,"low":2614,"close":2667,"volume":335326,"rsi_14":62.96,"sma_20":2726.75,"sma_60":2681.75,"sma_120":2733.54},{"date":"2025-03-10","open":2671,"high":2752,"low":2671,"close":2709,"volume":288389,"rsi_14":65.12,"sma_20":2736.5,"sma_60":2686.5,"sma_120":2732.21},{"date":"2025-03-11","open":2629,"high":2724,"low":2614,"close":2676,"volume":181296,"rsi_14":61.54,"sma_20":2744.25,"sma_60":2691.25,"sma_120":2731.12},{"date":"2025-03-12","open":2700,"high":2757,"low":2676,"close":2686,"volume":119622,"rsi_14":59.77,"sma_20":2752.5,"sma_60":2696.67,"sma_120":2730.29},{"date":"2025-03-13","open":2662,"high":3080,"low":2662,"close":2776,"volume":5450699,"rsi_14":68.27,"sma_20":2766.0,"sma_60":2706.0,"sma_120":2730.46},{"date":"2025-03-14","open":2771,"high":2847,"low":2690,"close":2762,"volume":557014,"rsi_14":65.38,"sma_20":2776.75,"sma_60":2714.92,"sma_120":2730.58},{"date":"2025-03-17","open":2814,"high":2838,"low":2771,"close":2800,"volume":448438,"rsi_14":65.38,"sma_20":2789.0,"sma_60":2723.5,"sma_120":2730.88},{"date":"2025-03-18","open":2786,"high":2833,"low":2771,"close":2790,"volume":159199,"rsi_14":66.02,"sma_20":2799.75,"sma_60":2731.58,"sma_120":2731.21},{"date":"2025-03-19","open":2790,"high":2814,"low":2733,"close":2814,"volume":145322,"rsi_14":67.59,"sma_20":2812.25,"sma_60":2739.42,"sma_120":2731.58},{"date":"2025-03-20","open":2814,"high":2828,"low":2757,"close":2767,"volume":197713,"rsi_14":64.6,"sma_20":2820.75,"sma_60":2746.0,"sma_120":2731.5},{"date":"2025-03-21","open":2738,"high":2781,"low":2709,"close":2757,"volume":104992,"rsi_14":68.22,"sma_20":2829.25,"sma_60":2751.92,"sma_120":2731.17},{"date":"2025-03-24","open":2719,"high":2757,"low":2719,"close":2728,"volume":97710,"rsi_14":63.64,"sma_20":2835.5,"sma_60":2757.0,"sma_120":2730.21},{"date":"2025-03-25","open":2733,"high":2795,"low":2728,"close":2757,"volume":138257,"rsi_14":65.52,"sma_20":2841.25,"sma_60":2762.92,"sma_120":2729.75},{"date":"2025-03-26","open":2757,"high":2814,"low":2714,"close":2800,"volume":155035,"rsi_14":59.18,"sma_20":2850.0,"sma_60":2770.42,"sma_120":2729.5},{"date":"2025-03-27","open":2805,"high":3071,"low":2728,"close":2747,"volume":4627205,"rsi_14":58.59,"sma_20":2856.0,"sma_60":2775.75,"sma_120":2728.79},{"date":"2025-03-28","open":2757,"high":3009,"low":2724,"close":2833,"volume":3002127,"rsi_14":62.04,"sma_20":2867.75,"sma_60":2783.08,"sma_120":2729.08},{"date":"2025-03-31","open":2814,"high":2971,"low":2800,"close":2838,"volume":837722,"rsi_14":66.67,"sma_20":2881.75,"sma_60":2789.92,"sma_120":2729.58},{"date":"2025-04-01","open":2814,"high":2966,"low":2814,"close":2885,"volume":699546,"rsi_14":69.09,"sma_20":2897.5,"sma_60":2795.0,"sma_120":2730.62},{"date":"2025-04-02","open":2900,"high":2900,"low":2781,"close":2819,"volume":321481,"rsi_14":54.29,"sma_20":2909.75,"sma_60":2797.17,"sma_120":2731.25},{"date":"2025-04-03","open":2738,"high":2819,"low":2714,"close":2724,"volume":349342,"rsi_14":46.72,"sma_20":2910.25,"sma_60":2795.75,"sma_120":2730.92},{"date":"2025-04-04","open":2676,"high":2871,"low":2652,"close":2871,"volume":480673,"rsi_14":55.17,"sma_20":2921.0,"sma_60":2796.83,"sma_120":2731.88},{"date":"2025-04-07","open":2852,"high":2862,"low":2747,"close":2747,"volume":309016,"rsi_14":47.34,"sma_20":2923.0,"sma_60":2796.75,"sma_120":2731.71},{"date":"2025-04-08","open":2747,"high":2833,"low":2743,"close":2790,"volume":135856,"rsi_14":48.55,"sma_20":2929.0,"sma_60":2797.67,"sma_120":2732.25},{"date":"2025-04-09","open":2790,"high":2871,"low":2700,"close":2705,"volume":533627,"rsi_14":46.41,"sma_20":2930.0,"sma_60":2797.67,"sma_120":2732.08},{"date":"2025-04-10","open":2757,"high":2843,"low":2752,"close":2843,"volume":194447,"rsi_14":54.33,"sma_20":2933.5,"sma_60":2802.5,"sma_120":2732.29},{"date":"2025-04-11","open":2819,"high":2852,"low":2795,"close":2843,"volume":189255,"rsi_14":55.94,"sma_20":2937.75,"sma_60":2807.08,"sma_120":2733.0},{"date":"2025-04-14","open":2857,"high":2862,"low":2762,"close":2819,"volume":199907,"rsi_14":53.23,"sma_20":2938.75,"sma_60":2809.67,"sma_120":2733.71},{"date":"2025-04-15","open":2819,"high":2862,"low":2809,"close":2843,"volume":148605,"rsi_14":52.28,"sma_20":2941.5,"sma_60":2814.0,"sma_120":2734.79},{"date":"2025-04-16","open":2833,"high":2847,"low":2786,"close":2790,"volume":196259,"rsi_14":52.28,"sma_20":2940.25,"sma_60":2817.75,"sma_120":2735.54},{"date":"2025-04-17","open":2776,"high":2819,"low":2757,"close":2819,"volume":109038,"rsi_14":49.19,"sma_20":2943.0,"sma_60":2821.0,"sma_120":2736.67},{"date":"2025-04-18","open":2809,"high":2871,"low":2786,"close":2871,"volume":114433,"rsi_14":51.79,"sma_20":2949.0,"sma_60":2825.75,"sma_120":2738.38},{"date":"2025-04-21","open":2885,"high":2885,"low":2814,"close":2824,"volume":75931,"rsi_14":46.67,"sma_20":2954.0,"sma_60":2829.42,"sma_120":2739.71},{"date":"2025-04-22","open":2819,"high":3004,"low":2805,"close":2866,"volume":912227,"rsi_14":52.63,"sma_20":2959.75,"sma_60":2833.25,"sma_120":2741.71},{"date":"2025-04-23","open":2871,"high":2900,"low":2852,"close":2876,"volume":159402,"rsi_14":59.3,"sma_20":2963.75,"sma_60":2837.5,"sma_120":2744.12},{"date":"2025-04-24","open":2890,"high":2895,"low":2843,"close":2847,"volume":118001,"rsi_14":48.3,"sma_20":2969.0,"sma_60":2842.25,"sma_120":2746.12},{"date":"2025-04-25","open":2857,"high":2890,"low":2852,"close":2871,"volume":108544,"rsi_14":60.32,"sma_20":2971.0,"sma_60":2847.42,"sma_120":2748.29},{"date":"2025-04-28","open":2857,"high":2904,"low":2833,"close":2833,"volume":124353,"rsi_14":53.6,"sma_20":2970.75,"sma_60":2852.5,"sma_120":2750.21},{"date":"2025-04-29","open":2828,"high":2866,"low":2805,"close":2824,"volume":129165,"rsi_14":61.47,"sma_20":2967.5,"sma_60":2858.42,"sma_120":2752.04},{"date":"2025-04-30","open":2824,"high":2852,"low":2805,"close":2828,"volume":68577,"rsi_14":48.15,"sma_20":2968.0,"sma_60":2863.17,"sma_120":2754.25},{"date":"2025-05-02","open":2805,"high":2824,"low":2762,"close":2767,"volume":124682,"rsi_14":41.49,"sma_20":2970.25,"sma_60":2867.42,"sma_120":2755.58},{"date":"2025-05-07","open":2757,"high":2786,"low":2752,"close":2781,"volume":65287,"rsi_14":45.65,"sma_20":2965.5,"sma_60":2871.08,"sma_120":2757.08},{"date":"2025-05-08","open":2771,"high":2800,"low":2771,"close":2786,"volume":57172,"rsi_14":43.18,"sma_20":2967.5,"sma_60":2875.67,"sma_120":2758.67},{"date":"2025-05-09","open":2786,"high":2795,"low":2733,"close":2733,"volume":86447,"rsi_14":43.18,"sma_20":2964.5,"sma_60":2879.25,"sma_120":2760.0},{"date":"2025-05-12","open":2724,"high":2790,"low":2719,"close":2786,"volume":44740,"rsi_14":46.24,"sma_20":2968.75,"sma_60":2883.75,"sma_120":2761.96},{"date":"2025-05-13","open":2790,"high":2795,"low":2771,"close":2781,"volume":29834,"rsi_14":38.55,"sma_20":2965.5,"sma_60":2888.33,"sma_120":2764.25},{"date":"2025-05-14","open":2805,"high":2824,"low":2757,"close":2795,"volume":88280,"rsi_14":46.05,"sma_20":2963.0,"sma_60":2892.5,"sma_120":2767.42},{"date":"2025-05-15","open":2833,"high":2833,"low":2771,"close":2771,"volume":47386,"rsi_14":36.11,"sma_20":2960.5,"sma_60":2896.08,"sma_120":2770.83},{"date":"2025-05-16","open":2781,"high":2781,"low":2690,"close":2695,"volume":165335,"rsi_14":27.91,"sma_20":2952.75,"sma_60":2898.0,"sma_120":2773.62},{"date":"2025-05-19","open":2695,"high":2714,"low":2648,"close":2667,"volume":84242,"rsi_14":27.91,"sma_20":2946.25,"sma_60":2899.58,"sma_120":2775.96},{"date":"2025-05-20","open":2667,"high":2719,"low":2667,"close":2690,"volume":23969,"rsi_14":27.91,"sma_20":2939.5,"sma_60":2901.08,"sma_120":2778.17},{"date":"2025-05-21","open":2719,"high":2728,"low":2662,"close":2667,"volume":34457,"rsi_14":28.92,"sma_20":2928.75,"sma_60":2902.33,"sma_120":2779.62},{"date":"2025-05-22","open":2667,"high":2695,"low":2648,"close":2667,"volume":53291,"rsi_14":29.63,"sma_20":2920.5,"sma_60":2903.33,"sma_120":2781.08},{"date":"2025-05-23","open":2667,"high":2695,"low":2657,"close":2686,"volume":83982,"rsi_14":32.14,"sma_20":2911.0,"sma_60":2904.0,"sma_120":2782.67},{"date":"2025-05-26","open":2671,"high":2695,"low":2662,"close":2681,"volume":57943,"rsi_14":37.5,"sma_20":2900.75,"sma_60":2904.83,"sma_120":2784.33},{"date":"2025-05-27","open":2681,"high":2690,"low":2595,"close":2614,"volume":200568,"rsi_14":28.92,"sma_20":2888.5,"sma_60":2904.5,"sma_120":2785.38},{"date":"2025-05-28","open":2624,"high":2662,"low":2614,"close":2657,"volume":90948,"rsi_14":35.16,"sma_20":2877.25,"sma_60":2905.33,"sma_120":2787.04},{"date":"2025-05-29","open":2657,"high":2719,"low":2643,"close":2719,"volume":86297,"rsi_14":48.39,"sma_20":2871.25,"sma_60":2907.92,"sma_120":2788.75},{"date":"2025-05-30","open":2700,"high":2786,"low":2700,"close":2728,"volume":104645,"rsi_14":42.86,"sma_20":2866.25,"sma_60":2910.42,"sma_120":2791.08},{"date":"2025-06-02","open":2757,"high":2757,"low":2695,"close":2700,"volume":38385,"rsi_14":40.45,"sma_20":2859.5,"sma_60":2912.42,"sma_120":2793.12},{"date":"2025-06-04","open":2700,"high":2776,"low":2690,"close":2738,"volume":69976,"rsi_14":43.62,"sma_20":2858.0,"sma_60":2912.83,"sma_120":2795.62},{"date":"2025-06-05","open":2738,"high":2776,"low":2719,"close":2767,"volume":90847,"rsi_14":49.47,"sma_20":2857.25,"sma_60":2914.58,"sma_120":2798.17},{"date":"2025-06-09","open":2767,"high":2805,"low":2762,"close":2786,"volume":64070,"rsi_14":61.45,"sma_20":2857.25,"sma_60":2915.92,"sma_120":2801.21},{"date":"2025-06-10","open":2786,"high":2795,"low":2738,"close":2781,"volume":123160,"rsi_14":65.38,"sma_20":2859.75,"sma_60":2917.75,"sma_120":2804.5},{"date":"2025-06-11","open":2781,"high":2781,"low":2752,"close":2781,"volume":74400,"rsi_14":63.01,"sma_20":2859.5,"sma_60":2919.42,"sma_120":2808.04},{"date":"2025-06-12","open":2781,"high":2809,"low":2762,"close":2790,"volume":72830,"rsi_14":68.57,"sma_20":2860.0,"sma_60":2919.67,"sma_120":2812.83},{"date":"2025-06-13","open":2800,"high":2800,"low":2709,"close":2719,"volume":100671,"rsi_14":56.47,"sma_20":2856.0,"sma_60":2918.92,"sma_120":2816.92},{"date":"2025-06-16","open":2757,"high":2771,"low":2700,"close":2743,"volume":115126,"rsi_14":56.98,"sma_20":2854.5,"sma_60":2917.92,"sma_120":2820.71},{"date":"2025-06-17","open":2733,"high":2767,"low":2714,"close":2719,"volume":93215,"rsi_14":54.44,"sma_20":2855.75,"sma_60":2916.67,"sma_120":2824.12},{"date":"2025-06-18","open":2757,"high":2757,"low":2686,"close":2690,"volume":139081,"rsi_14":59.76,"sma_20":2857.0,"sma_60":2914.5,"sma_120":2826.96},{"date":"2025-06-19","open":2681,"high":2709,"low":2667,"close":2676,"volume":61695,"rsi_14":52.63,"sma_20":2856.25,"sma_60":2912.92,"sma_120":2829.46},{"date":"2025-06-20","open":2676,"high":2681,"low":2643,"close":2671,"volume":138445,"rsi_14":42.19,"sma_20":2856.5,"sma_60":2911.42,"sma_120":2831.67},{"date":"2025-06-23","open":2671,"high":2671,"low":2619,"close":2629,"volume":105997,"rsi_14":35.21,"sma_20":2854.5,"sma_60":2909.67,"sma_120":2833.33},{"date":"2025-06-24","open":2633,"high":2686,"low":2633,"close":2686,"volume":50909,"rsi_14":48.05,"sma_20":2854.5,"sma_60":2908.42,"sma_120":2835.67},{"date":"2025-06-25","open":2671,"high":2728,"low":2643,"close":2705,"volume":68104,"rsi_14":45.21,"sma_20":2855.75,"sma_60":2906.75,"sma_120":2838.58},{"date":"2025-06-26","open":2686,"high":2705,"low":2643,"close":2667,"volume":76798,"rsi_14":36.0,"sma_20":2858.5,"sma_60":2905.33,"sma_120":2840.54},{"date":"2025-06-27","open":2686,"high":2686,"low":2629,"close":2633,"volume":74242,"rsi_14":29.49,"sma_20":2857.25,"sma_60":2901.83,"sma_120":2842.46},{"date":"2025-06-30","open":2629,"high":2652,"low":2619,"close":2619,"volume":61489,"rsi_14":28.75,"sma_20":2852.0,"sma_60":2898.0,"sma_120":2843.96},{"date":"2025-07-01","open":2619,"high":2681,"low":2619,"close":2662,"volume":42637,"rsi_14":35.96,"sma_20":2848.5,"sma_60":2894.08,"sma_120":2844.54},{"date":"2025-07-02","open":2676,"high":2676,"low":2614,"close":2652,"volume":41045,"rsi_14":33.71,"sma_20":2846.0,"sma_60":2891.17,"sma_120":2844.17},{"date":"2025-07-03","open":2652,"high":2709,"low":2648,"close":2690,"volume":72600,"rsi_14":46.34,"sma_20":2843.5,"sma_60":2890.58,"sma_120":2843.17},{"date":"2025-07-04","open":2690,"high":2695,"low":2638,"close":2657,"volume":58038,"rsi_14":39.29,"sma_20":2837.75,"sma_60":2886.83,"sma_120":2841.83},{"date":"2025-07-07","open":2633,"high":2662,"low":2624,"close":2662,"volume":63568,"rsi_14":42.5,"sma_20":2831.25,"sma_60":2885.33,"sma_120":2841.04},{"date":"2025-07-08","open":2638,"high":2681,"low":2633,"close":2676,"volume":60078,"rsi_14":48.05,"sma_20":2825.75,"sma_60":2883.33,"sma_120":2840.5},{"date":"2025-07-09","open":2690,"high":2724,"low":2662,"close":2719,"volume":63565,"rsi_14":55.42,"sma_20":2822.5,"sma_60":2883.58,"sma_120":2840.62},{"date":"2025-07-10","open":2719,"high":2762,"low":2709,"close":2743,"volume":69904,"rsi_14":58.62,"sma_20":2820.0,"sma_60":2881.83,"sma_120":2842.17},{"date":"2025-07-11","open":2733,"high":2790,"low":2733,"close":2776,"volume":81900,"rsi_14":68.24,"sma_20":2823.0,"sma_60":2880.67,"sma_120":2843.88},{"date":"2025-07-14","open":2762,"high":2852,"low":2752,"close":2805,"volume":225729,"rsi_14":65.82,"sma_20":2826.25,"sma_60":2880.42,"sma_120":2845.04},{"date":"2025-07-15","open":2809,"high":2809,"low":2767,"close":2800,"volume":72650,"rsi_14":63.16,"sma_20":2830.5,"sma_60":2879.67,"sma_120":2846.83},{"date":"2025-07-16","open":2800,"high":2800,"low":2747,"close":2757,"volume":60510,"rsi_14":62.34,"sma_20":2834.0,"sma_60":2879.08,"sma_120":2848.42},{"date":"2025-07-17","open":2757,"high":2762,"low":2705,"close":2762,"volume":68759,"rsi_14":69.01,"sma_20":2838.5,"sma_60":2878.08,"sma_120":2849.54},{"date":"2025-07-18","open":2747,"high":2776,"low":2709,"close":2719,"volume":60404,"rsi_14":63.64,"sma_20":2841.0,"sma_60":2875.42,"sma_120":2850.58},{"date":"2025-07-21","open":2738,"high":2757,"low":2709,"close":2714,"volume":50556,"rsi_14":57.97,"sma_20":2845.5,"sma_60":2873.5,"sma_120":2851.46},{"date":"2025-07-22","open":2714,"high":2757,"low":2662,"close":2671,"volume":155180,"rsi_14":52.63,"sma_20":2844.75,"sma_60":2870.08,"sma_120":2851.67},{"date":"2025-07-23","open":2648,"high":2695,"low":2643,"close":2676,"volume":49537,"rsi_14":47.83,"sma_20":2843.25,"sma_60":2866.58,"sma_120":2852.04},{"date":"2025-07-24","open":2676,"high":2695,"low":2633,"close":2662,"volume":69651,"rsi_14":50.77,"sma_20":2843.0,"sma_60":2863.33,"sma_120":2852.79},{"date":"2025-07-25","open":2662,"high":2705,"low":2624,"close":2624,"volume":100196,"rsi_14":44.44,"sma_20":2842.5,"sma_60":2859.0,"sma_120":2853.21},{"date":"2025-07-28","open":2652,"high":2652,"low":2576,"close":2586,"volume":83803,"rsi_14":37.66,"sma_20":2840.75,"sma_60":2854.67,"sma_120":2853.58},{"date":"2025-07-29","open":2586,"high":2743,"low":2557,"close":2624,"volume":50134,"rsi_14":36.84,"sma_20":2838.75,"sma_60":2851.17,"sma_120":2854.79},{"date":"2025-07-30","open":2619,"high":2643,"low":2610,"close":2629,"volume":31171,"rsi_14":33.33,"sma_20":2837.5,"sma_60":2847.67,"sma_120":2855.42},{"date":"2025-07-31","open":2633,"high":2633,"low":2614,"close":2624,"volume":22966,"rsi_14":25.76,"sma_20":2834.0,"sma_60":2845.17,"sma_120":2856.29},{"date":"2025-08-01","open":2629,"high":2629,"low":2553,"close":2562,"volume":102179,"rsi_14":15.07,"sma_20":2829.0,"sma_60":2841.33,"sma_120":2856.21},{"date":"2025-08-04","open":2557,"high":2633,"low":2553,"close":2600,"volume":62533,"rsi_14":23.75,"sma_20":2825.75,"sma_60":2838.08,"sma_120":2856.88},{"date":"2025-08-05","open":2591,"high":2638,"low":2591,"close":2605,"volume":28012,"rsi_14":27.78,"sma_20":2822.0,"sma_60":2835.83,"sma_120":2857.54},{"date":"2025-08-06","open":2581,"high":2643,"low":2581,"close":2629,"volume":30257,"rsi_14":31.58,"sma_20":2817.25,"sma_60":2833.08,"sma_120":2858.42},{"date":"2025-08-07","open":2648,"high":2648,"low":2610,"close":2633,"volume":21803,"rsi_14":36.76,"sma_20":2811.5,"sma_60":2830.5,"sma_120":2859.42},{"date":"2025-08-08","open":2633,"high":2671,"low":2619,"close":2629,"volume":33258,"rsi_14":36.76,"sma_20":2803.75,"sma_60":2827.58,"sma_120":2860.04},{"date":"2025-08-11","open":2629,"high":2652,"low":2610,"close":2633,"volume":49059,"rsi_14":43.33,"sma_20":2794.75,"sma_60":2825.17,"sma_120":2860.62},{"date":"2025-08-12","open":2619,"high":2648,"low":2614,"close":2629,"volume":19550,"rsi_14":41.67,"sma_20":2785.75,"sma_60":2824.0,"sma_120":2861.0},{"date":"2025-08-13","open":2643,"high":2643,"low":2600,"close":2600,"volume":27625,"rsi_14":39.68,"sma_20":2777.5,"sma_60":2822.83,"sma_120":2861.21},{"date":"2025-08-14","open":2600,"high":2629,"low":2595,"close":2600,"volume":40613,"rsi_14":45.45,"sma_20":2769.0,"sma_60":2821.25,"sma_120":2861.17},{"date":"2025-08-18","open":2595,"high":2605,"low":2557,"close":2576,"volume":100338,"rsi_14":48.08,"sma_20":2761.5,"sma_60":2819.67,"sma_120":2861.0},{"date":"2025-08-19","open":2572,"high":2586,"low":2562,"close":2576,"volume":25589,"rsi_14":38.64,"sma_20":2754.25,"sma_60":2818.08,"sma_120":2860.71},{"date":"2025-08-20","open":2576,"high":2576,"low":2515,"close":2548,"volume":148028,"rsi_14":32.65,"sma_20":2747.75,"sma_60":2815.67,"sma_120":2859.83},{"date":"2025-08-21","open":2538,"high":2567,"low":2538,"close":2553,"volume":16872,"rsi_14":34.69,"sma_20":2741.25,"sma_60":2813.42,"sma_120":2859.12},{"date":"2025-08-22","open":2567,"high":2648,"low":2538,"close":2548,"volume":146284,"rsi_14":45.95,"sma_20":2735.25,"sma_60":2812.25,"sma_120":2858.38},{"date":"2025-08-25","open":2553,"high":2576,"low":2553,"close":2553,"volume":42933,"rsi_14":33.33,"sma_20":2731.5,"sma_60":2810.42,"sma_120":2857.88},{"date":"2025-08-26","open":2553,"high":2600,"low":2515,"close":2529,"volume":87957,"rsi_14":26.47,"sma_20":2728.5,"sma_60":2807.08,"sma_120":2857.5},{"date":"2025-08-27","open":2534,"high":2538,"low":2510,"close":2524,"volume":59831,"rsi_14":13.33,"sma_20":2723.25,"sma_60":2803.5,"sma_120":2856.96},{"date":"2025-08-28","open":2529,"high":2529,"low":2491,"close":2500,"volume":58436,"rsi_14":8.82,"sma_20":2716.5,"sma_60":2800.0,"sma_120":2856.21},{"date":"2025-08-29","open":2481,"high":2505,"low":2472,"close":2491,"volume":83786,"rsi_14":8.57,"sma_20":2709.5,"sma_60":2795.67,"sma_120":2854.25},{"date":"2025-09-01","open":2491,"high":2496,"low":2467,"close":2486,"volume":21404,"rsi_14":5.71,"sma_20":2705.5,"sma_60":2790.75,"sma_120":2852.67},{"date":"2025-09-02","open":2486,"high":2491,"low":2448,"close":2467,"volume":93810,"rsi_14":5.26,"sma_20":2698.5,"sma_60":2785.17,"sma_120":2850.54},{"date":"2025-09-03","open":2462,"high":2481,"low":2458,"close":2481,"volume":24966,"rsi_14":14.29,"sma_20":2692.0,"sma_60":2779.92,"sma_120":2848.83},{"date":"2025-09-04","open":2481,"high":2505,"low":2477,"close":2500,"volume":54622,"rsi_14":23.08,"sma_20":2685.25,"sma_60":2775.0,"sma_120":2847.21},{"date":"2025-09-05","open":2505,"high":2515,"low":2491,"close":2491,"volume":22778,"rsi_14":25.0,"sma_20":2677.75,"sma_60":2769.75,"sma_120":2844.71},{"date":"2025-09-08","open":2505,"high":2505,"low":2472,"close":2496,"volume":47758,"rsi_14":27.03,"sma_20":2670.75,"sma_60":2765.83,"sma_120":2842.38},{"date":"2025-09-09","open":2496,"high":2500,"low":2472,"close":2496,"volume":84175,"rsi_14":32.26,"sma_20":2663.5,"sma_60":2761.5,"sma_120":2839.71},{"date":"2025-09-10","open":2496,"high":2496,"low":2477,"close":2491,"volume":54336,"rsi_14":29.03,"sma_20":2656.25,"sma_60":2757.5,"sma_120":2837.08},{"date":"2025-09-11","open":2500,"high":2500,"low":2481,"close":2491,"volume":40744,"rsi_14":30.0,"sma_20":2650.5,"sma_60":2754.0,"sma_120":2834.25},{"date":"2025-09-12","open":2491,"high":2500,"low":2458,"close":2458,"volume":74803,"rsi_14":22.22,"sma_20":2643.0,"sma_60":2750.17,"sma_120":2831.54},{"date":"2025-09-15","open":2477,"high":2477,"low":2453,"close":2472,"volume":69547,"rsi_14":32.35,"sma_20":2637.5,"sma_60":2746.67,"sma_120":2829.04},{"date":"2025-09-16","open":2481,"high":2481,"low":2453,"close":2472,"volume":60938,"rsi_14":33.33,"sma_20":2632.0,"sma_60":2743.92,"sma_120":2826.79},{"date":"2025-09-17","open":2472,"high":2472,"low":2443,"close":2453,"volume":61017,"rsi_14":34.38,"sma_20":2627.0,"sma_60":2739.83,"sma_120":2824.12},{"date":"2025-09-18","open":2439,"high":2467,"low":2434,"close":2458,"volume":75087,"rsi_14":44.12,"sma_20":2622.75,"sma_60":2735.75,"sma_120":2821.25},{"date":"2025-09-19","open":2600,"high":2600,"low":2585,"close":2585,"volume":38581,"rsi_14":41.67,"sma_20":2618.0,"sma_60":2732.08,"sma_120":2818.71},{"date":"2025-09-22","open":2458,"high":2481,"low":2458,"close":2462,"volume":46030,"rsi_14":48.48,"sma_20":2613.25,"sma_60":2729.08,"sma_120":2815.46},{"date":"2025-09-23","open":2472,"high":2491,"low":2429,"close":2462,"volume":159290,"rsi_14":43.33,"sma_20":2609.75,"sma_60":2726.33,"sma_120":2812.17},{"date":"2025-09-24","open":2453,"high":2462,"low":2429,"close":2443,"volume":75703,"rsi_14":30.0,"sma_20":2605.5,"sma_60":2722.5,"sma_120":2808.29},{"date":"2025-09-25","open":2443,"high":2453,"low":2410,"close":2448,"volume":65556,"rsi_14":34.48,"sma_20":2602.75,"sma_60":2718.92,"sma_120":2805.04},{"date":"2025-09-26","open":2429,"high":2458,"low":2415,"close":2429,"volume":74990,"rsi_14":28.12,"sma_20":2599.5,"sma_60":2714.33,"sma_120":2802.46},{"date":"2025-09-29","open":2434,"high":2486,"low":2434,"close":2472,"volume":41796,"rsi_14":43.9,"sma_20":2598.75,"sma_60":2711.08,"sma_120":2798.96},{"date":"2025-09-30","open":2458,"high":2496,"low":2458,"close":2481,"volume":47035,"rsi_14":47.62,"sma_20":2599.5,"sma_60":2707.92,"sma_120":2796.62},{"date":"2025-10-01","open":2481,"high":2496,"low":2462,"close":2496,"volume":55054,"rsi_14":51.11,"sma_20":2600.25,"sma_60":2704.75,"sma_120":2794.04},{"date":"2025-10-02","open":2477,"high":2491,"low":2472,"close":2491,"volume":46345,"rsi_14":61.54,"sma_20":2600.25,"sma_60":2700.92,"sma_120":2792.25},{"date":"2025-10-10","open":2491,"high":2500,"low":2467,"close":2467,"volume":71202,"rsi_14":48.84,"sma_20":2599.0,"sma_60":2696.08,"sma_120":2788.96},{"date":"2025-10-13","open":2453,"high":2472,"low":2429,"close":2429,"volume":71600,"rsi_14":41.18,"sma_20":2595.5,"sma_60":2690.0,"sma_120":2785.33},{"date":"2025-10-14","open":2434,"high":2448,"low":2410,"close":2439,"volume":34134,"rsi_14":46.94,"sma_20":2592.5,"sma_60":2683.58,"sma_120":2782.0},{"date":"2025-10-15","open":2439,"high":2491,"low":2434,"close":2491,"volume":45862,"rsi_14":53.57,"sma_20":2592.5,"sma_60":2678.17,"sma_120":2778.92},{"date":"2025-10-16","open":2510,"high":2510,"low":2477,"close":2481,"volume":37026,"rsi_14":54.55,"sma_20":2592.0,"sma_60":2673.33,"sma_120":2776.21},{"date":"2025-10-17","open":2481,"high":2505,"low":2462,"close":2481,"volume":58585,"rsi_14":53.7,"sma_20":2593.25,"sma_60":2668.42,"sma_120":2773.25},{"date":"2025-10-20","open":2467,"high":2505,"low":2462,"close":2505,"volume":80689,"rsi_14":57.63,"sma_20":2595.0,"sma_60":2664.67,"sma_120":2770.04},{"date":"2025-10-21","open":2505,"high":2515,"low":2481,"close":2486,"volume":64237,"rsi_14":57.63,"sma_20":2595.75,"sma_60":2660.67,"sma_120":2767.08},{"date":"2025-10-22","open":2486,"high":2496,"low":2462,"close":2491,"volume":54201,"rsi_14":57.63,"sma_20":2597.75,"sma_60":2657.5,"sma_120":2763.79},{"date":"2025-10-23","open":2496,"high":2510,"low":2486,"close":2491,"volume":33958,"rsi_14":61.82,"sma_20":2598.75,"sma_60":2654.25,"sma_120":2760.42},{"date":"2025-10-24","open":2515,"high":2515,"low":2472,"close":2486,"volume":54905,"rsi_14":53.19,"sma_20":2600.25,"sma_60":2651.17,"sma_120":2757.25},{"date":"2025-10-27","open":2486,"high":2505,"low":2472,"close":2496,"volume":55583,"rsi_14":53.19,"sma_20":2602.0,"sma_60":2648.92,"sma_120":2753.96},{"date":"2025-10-28","open":2496,"high":2496,"low":2458,"close":2467,"volume":45662,"rsi_14":44.0,"sma_20":2602.25,"sma_60":2646.83,"sma_120":2750.75},{"date":"2025-10-29","open":2467,"high":2486,"low":2443,"close":2448,"volume":70363,"rsi_14":39.62,"sma_20":2602.5,"sma_60":2643.75,"sma_120":2747.46},{"date":"2025-10-30","open":2472,"high":2472,"low":2424,"close":2429,"volume":72341,"rsi_14":42.0,"sma_20":2601.5,"sma_60":2640.25,"sma_120":2743.96},{"date":"2025-10-31","open":2424,"high":2448,"low":2400,"close":2429,"volume":55451,"rsi_14":50.0,"sma_20":2601.5,"sma_60":2636.83,"sma_120":2741.0},{"date":"2025-11-03","open":2415,"high":2448,"low":2391,"close":2396,"volume":131318,"rsi_14":40.43,"sma_20":2597.5,"sma_60":2633.92,"sma_120":2737.62},{"date":"2025-11-04","open":2386,"high":2400,"low":2372,"close":2386,"volume":69597,"rsi_14":21.05,"sma_20":2592.5,"sma_60":2630.17,"sma_120":2734.12},{"date":"2025-11-05","open":2386,"high":2386,"low":2320,"close":2348,"volume":93945,"rsi_14":18.18,"sma_20":2584.75,"sma_60":2625.67,"sma_120":2730.75},{"date":"2025-11-06","open":2348,"high":2386,"low":2320,"close":2367,"volume":61190,"rsi_14":25.0,"sma_20":2577.75,"sma_60":2621.08,"sma_120":2727.08},{"date":"2025-11-07","open":2386,"high":2386,"low":2334,"close":2367,"volume":40726,"rsi_14":16.28,"sma_20":2572.5,"sma_60":2616.42,"sma_120":2723.46},{"date":"2025-11-10","open":2348,"high":2515,"low":2348,"close":2410,"volume":106357,"rsi_14":33.33,"sma_20":2571.5,"sma_60":2612.58,"sma_120":2720.08},{"date":"2025-11-11","open":2410,"high":2448,"low":2377,"close":2386,"volume":57111,"rsi_14":28.85,"sma_20":2568.75,"sma_60":2608.25,"sma_120":2716.71},{"date":"2025-11-12","open":2372,"high":2434,"low":2372,"close":2415,"volume":24669,"rsi_14":36.21,"sma_20":2564.75,"sma_60":2604.5,"sma_120":2714.25},{"date":"2025-11-13","open":2439,"high":2448,"low":2415,"close":2424,"volume":14602,"rsi_14":38.98,"sma_20":2561.75,"sma_60":2601.42,"sma_120":2712.12},{"date":"2025-11-14","open":2396,"high":2458,"low":2396,"close":2424,"volume":87594,"rsi_14":36.84,"sma_20":2558.75,"sma_60":2598.33,"sma_120":2709.79},{"date":"2025-11-17","open":2396,"high":2424,"low":2367,"close":2386,"volume":81460,"rsi_14":35.59,"sma_20":2552.5,"sma_60":2595.0,"sma_120":2707.33},{"date":"2025-11-18","open":2386,"high":2391,"low":2348,"close":2348,"volume":56259,"rsi_14":33.33,"sma_20":2545.25,"sma_60":2591.0,"sma_120":2704.54},{"date":"2025-11-19","open":2377,"high":2381,"low":2329,"close":2353,"volume":30232,"rsi_14":36.67,"sma_20":2538.0,"sma_60":2587.58,"sma_120":2701.62},{"date":"2025-11-20","open":2377,"high":2391,"low":2329,"close":2381,"volume":50440,"rsi_14":42.42,"sma_20":2532.25,"sma_60":2584.58,"sma_120":2699.0},{"date":"2025-11-21","open":2362,"high":2391,"low":2343,"close":2372,"volume":24807,"rsi_14":45.9,"sma_20":2526.25,"sma_60":2581.5,"sma_120":2696.88},{"date":"2025-11-24","open":2391,"high":2410,"low":2367,"close":2400,"volume":27624,"rsi_14":52.31,"sma_20":2521.25,"sma_60":2578.83,"sma_120":2694.62},{"date":"2025-11-25","open":2410,"high":2420,"low":2381,"close":2386,"volume":50635,"rsi_14":56.67,"sma_20":2517.0,"sma_60":2576.33,"sma_120":2691.71},{"date":"2025-11-26","open":2381,"high":2410,"low":2381,"close":2405,"volume":33679,"rsi_14":56.67,"sma_20":2514.75,"sma_60":2574.25,"sma_120":2688.88},{"date":"2025-11-27","open":2405,"high":2424,"low":2396,"close":2420,"volume":20600,"rsi_14":58.73,"sma_20":2514.25,"sma_60":2572.83,"sma_120":2686.42},{"date":"2025-11-28","open":2424,"high":2439,"low":2410,"close":2434,"volume":22971,"rsi_14":54.39,"sma_20":2514.5,"sma_60":2571.83,"sma_120":2683.75},{"date":"2025-12-01","open":2439,"high":2458,"low":2410,"close":2439,"volume":43722,"rsi_14":60.38,"sma_20":2516.75,"sma_60":2571.0,"sma_120":2680.88},{"date":"2025-12-02","open":2439,"high":2472,"low":2429,"close":2458,"volume":41902,"rsi_14":58.82,"sma_20":2520.5,"sma_60":2570.83,"sma_120":2678.0},{"date":"2025-12-03","open":2443,"high":2472,"low":2429,"close":2453,"volume":27690,"rsi_14":56.0,"sma_20":2526.0,"sma_60":2570.33,"sma_120":2675.12},{"date":"2025-12-04","open":2439,"high":2472,"low":2434,"close":2458,"volume":37125,"rsi_14":56.86,"sma_20":2530.75,"sma_60":2569.58,"sma_120":2672.29},{"date":"2025-12-05","open":2467,"high":2467,"low":2415,"close":2462,"volume":54457,"rsi_14":68.18,"sma_20":2535.75,"sma_60":2569.08,"sma_120":2669.42},{"date":"2025-12-08","open":2462,"high":2467,"low":2429,"close":2467,"volume":22092,"rsi_14":83.78,"sma_20":2538.75,"sma_60":2568.58,"sma_120":2667.21},{"date":"2025-12-09","open":2453,"high":2453,"low":2429,"close":2443,"volume":33755,"rsi_14":73.17,"sma_20":2541.75,"sma_60":2567.67,"sma_120":2664.58},{"date":"2025-12-10","open":2424,"high":2453,"low":2424,"close":2443,"volume":46883,"rsi_14":68.57,"sma_20":2543.25,"sma_60":2566.83,"sma_120":2662.17},{"date":"2025-12-11","open":2443,"high":2477,"low":2434,"close":2462,"volume":43006,"rsi_14":75.68,"sma_20":2545.25,"sma_60":2566.33,"sma_120":2660.17},{"date":"2025-12-12","open":2472,"high":2491,"low":2429,"close":2472,"volume":69388,"rsi_14":72.73,"sma_20":2547.75,"sma_60":2566.58,"sma_120":2658.38},{"date":"2025-12-15","open":2472,"high":2481,"low":2458,"close":2467,"volume":14751,"rsi_14":77.42,"sma_20":2552.0,"sma_60":2566.5,"sma_120":2656.58},{"date":"2025-12-16","open":2462,"high":2467,"low":2415,"close":2458,"volume":95364,"rsi_14":68.97,"sma_20":2557.75,"sma_60":2566.25,"sma_120":2655.08},{"date":"2025-12-17","open":2472,"high":2477,"low":2443,"close":2458,"volume":27266,"rsi_14":65.38,"sma_20":2563.25,"sma_60":2566.33,"sma_120":2653.08},{"date":"2025-12-18","open":2429,"high":2458,"low":2429,"close":2443,"volume":51200,"rsi_14":53.85,"sma_20":2566.5,"sma_60":2565.83,"sma_120":2650.79},{"date":"2025-12-19","open":2434,"high":2467,"low":2434,"close":2467,"volume":52604,"rsi_14":60.0,"sma_20":2571.5,"sma_60":2566.0,"sma_120":2649.04},{"date":"2025-12-22","open":2467,"high":2477,"low":2429,"close":2443,"volume":90539,"rsi_14":45.16,"sma_20":2573.75,"sma_60":2565.67,"sma_120":2647.38},{"date":"2025-12-23","open":2458,"high":2458,"low":2429,"close":2443,"volume":27733,"rsi_14":46.67,"sma_20":2576.75,"sma_60":2565.33,"sma_120":2645.83},{"date":"2025-12-24","open":2443,"high":2453,"low":2386,"close":2415,"volume":78517,"rsi_14":37.14,"sma_20":2577.25,"sma_60":2564.83,"sma_120":2643.67},{"date":"2025-12-26","open":2415,"high":2434,"low":2405,"close":2434,"volume":74812,"rsi_14":42.11,"sma_20":2578.0,"sma_60":2564.58,"sma_120":2641.75},{"date":"2025-12-29","open":2420,"high":2429,"low":2400,"close":2415,"volume":53927,"rsi_14":36.59,"sma_20":2577.0,"sma_60":2564.33,"sma_120":2639.33},{"date":"2025-12-30","open":2424,"high":2453,"low":2400,"close":2405,"volume":20196,"rsi_14":39.47,"sma_20":2575.25,"sma_60":2563.17,"sma_120":2637.12},{"date":"2026-01-02","open":2386,"high":2472,"low":2353,"close":2358,"volume":135203,"rsi_14":31.25,"sma_20":2570.0,"sma_60":2561.0,"sma_120":2634.46},{"date":"2026-01-05","open":2358,"high":2381,"low":2334,"close":2358,"volume":177426,"rsi_14":25.0,"sma_20":2565.0,"sma_60":2558.58,"sma_120":2631.67},{"date":"2026-01-06","open":2343,"high":2362,"low":2343,"close":2348,"volume":33786,"rsi_14":20.45,"sma_20":2559.25,"sma_60":2555.92,"sma_120":2628.42},{"date":"2026-01-07","open":2367,"high":2367,"low":2310,"close":2320,"volume":82870,"rsi_14":18.37,"sma_20":2551.75,"sma_60":2553.33,"sma_120":2624.71},{"date":"2026-01-08","open":2315,"high":2315,"low":2272,"close":2272,"volume":117992,"rsi_14":15.79,"sma_20":2541.5,"sma_60":2550.58,"sma_120":2620.29},{"date":"2026-01-09","open":2267,"high":2286,"low":2258,"close":2277,"volume":53503,"rsi_14":17.24,"sma_20":2532.75,"sma_60":2547.75,"sma_120":2615.67},{"date":"2026-01-12","open":2277,"high":2358,"low":2272,"close":2343,"volume":46777,"rsi_14":34.78,"sma_20":2527.5,"sma_60":2545.17,"sma_120":2611.67},{"date":"2026-01-13","open":2324,"high":2343,"low":2277,"close":2286,"volume":49734,"rsi_14":25.0,"sma_20":2518.25,"sma_60":2541.75,"sma_120":2607.54},{"date":"2026-01-14","open":2291,"high":2301,"low":2277,"close":2296,"volume":80966,"rsi_14":28.77,"sma_20":2509.0,"sma_60":2538.5,"sma_120":2603.46},{"date":"2026-01-15","open":2277,"high":2305,"low":2277,"close":2286,"volume":26023,"rsi_14":28.0,"sma_20":2499.5,"sma_60":2534.67,"sma_120":2599.67},{"date":"2026-01-16","open":2301,"high":2310,"low":2267,"close":2286,"volume":51516,"rsi_14":37.35,"sma_20":2508.75,"sma_60":2568.33,"sma_120":2679.54},{"date":"2026-01-19","open":2277,"high":2286,"low":2253,"close":2267,"volume":85993,"rsi_14":24.64,"sma_20":2480.5,"sma_60":2527.25,"sma_120":2592.38},{"date":"2026-01-20","open":2267,"high":2296,"low":2248,"close":2277,"volume":48149,"rsi_14":28.36,"sma_20":2471.75,"sma_60":2523.5,"sma_120":2588.88},{"date":"2026-01-21","open":2244,"high":2282,"low":2225,"close":2248,"volume":83500,"rsi_14":26.76,"sma_20":2460.25,"sma_60":2519.33,"sma_120":2585.25},{"date":"2026-01-22","open":2277,"high":2277,"low":2225,"close":2234,"volume":92311,"rsi_14":29.69,"sma_20":2449.25,"sma_60":2514.75,"sma_120":2581.83},{"date":"2026-01-23","open":2234,"high":2291,"low":2229,"close":2267,"volume":73247,"rsi_14":36.62,"sma_20":2440.0,"sma_60":2511.25,"sma_120":2579.04},{"date":"2026-01-26","open":2248,"high":2286,"low":2248,"close":2272,"volume":75490,"rsi_14":38.57,"sma_20":2432.5,"sma_60":2508.17,"sma_120":2575.96},{"date":"2026-01-27","open":2258,"high":2372,"low":2234,"close":2234,"volume":181061,"rsi_14":37.5,"sma_20":2422.0,"sma_60":2504.75,"sma_120":2572.5},{"date":"2026-01-28","open":2253,"high":2277,"low":2248,"close":2272,"volume":56643,"rsi_14":50.0,"sma_20":2414.5,"sma_60":2502.0,"sma_120":2569.42},{"date":"2026-01-29","open":2272,"high":2286,"low":2244,"close":2282,"volume":77251,"rsi_14":50.7,"sma_20":2408.0,"sma_60":2500.0,"sma_120":2566.96},{"date":"2026-01-30","open":2267,"high":2310,"low":2263,"close":2272,"volume":58899,"rsi_14":37.29,"sma_20":2403.5,"sma_60":2498.0,"sma_120":2564.08},{"date":"2026-02-02","open":2267,"high":2315,"low":2229,"close":2239,"volume":70332,"rsi_14":40.74,"sma_20":2397.25,"sma_60":2496.08,"sma_120":2560.88},{"date":"2026-02-03","open":2244,"high":2263,"low":2239,"close":2253,"volume":36874,"rsi_14":41.82,"sma_20":2392.25,"sma_60":2494.08,"sma_120":2557.58},{"date":"2026-02-04","open":2253,"high":2291,"low":2248,"close":2286,"volume":66675,"rsi_14":32.47,"sma_20":2503.5,"sma_60":2565.17,"sma_120":2675.17},{"date":"2026-02-05","open":2291,"high":2305,"low":2267,"close":2291,"volume":54001,"rsi_14":31.58,"sma_20":2500.5,"sma_60":2561.83,"sma_120":2670.88},{"date":"2026-02-06","open":2296,"high":2296,"low":2248,"close":2291,"volume":50300,"rsi_14":31.58,"sma_20":2496.5,"sma_60":2558.17,"sma_120":2666.58},{"date":"2026-02-09","open":2310,"high":2320,"low":2286,"close":2305,"volume":77225,"rsi_14":38.03,"sma_20":2493.25,"sma_60":2554.92,"sma_120":2662.33},{"date":"2026-02-10","open":2310,"high":2348,"low":2291,"close":2324,"volume":77195,"rsi_14":46.27,"sma_20":2488.75,"sma_60":2551.92,"sma_120":2658.88},{"date":"2026-02-11","open":2324,"high":2358,"low":2315,"close":2348,"volume":88640,"rsi_14":49.3,"sma_20":2486.75,"sma_60":2549.33,"sma_120":2655.42},{"date":"2026-02-12","open":2362,"high":2362,"low":2315,"close":2329,"volume":67532,"rsi_14":42.03,"sma_20":2482.25,"sma_60":2546.5,"sma_120":2652.0},{"date":"2026-02-13","open":2334,"high":2353,"low":2305,"close":2329,"volume":51597,"rsi_14":43.28,"sma_20":2477.25,"sma_60":2543.67,"sma_120":2648.83},{"date":"2026-02-19","open":2348,"high":2348,"low":2310,"close":2343,"volume":49192,"rsi_14":40.62,"sma_20":2473.0,"sma_60":2541.67,"sma_120":2645.92},{"date":"2026-02-20","open":2348,"high":2381,"low":2343,"close":2372,"volume":68250,"rsi_14":47.76,"sma_20":2472.25,"sma_60":2539.92,"sma_120":2643.29},{"date":"2026-02-23","open":2372,"high":2434,"low":2372,"close":2420,"volume":159595,"rsi_14":52.05,"sma_20":2476.0,"sma_60":2539.0,"sma_120":2641.46},{"date":"2026-02-24","open":2415,"high":2434,"low":2396,"close":2415,"volume":99088,"rsi_14":49.3,"sma_20":2479.25,"sma_60":2538.33,"sma_120":2639.08},{"date":"2026-02-25","open":2420,"high":2420,"low":2400,"close":2405,"volume":92591,"rsi_14":85.71,"sma_20":2434.25,"sma_60":2483.67,"sma_120":2530.0},{"date":"2026-02-26","open":2405,"high":2420,"low":2381,"close":2391,"volume":90095,"rsi_14":76.19,"sma_20":2481.5,"sma_60":2536.0,"sma_120":2634.04},{"date":"2026-02-27","open":2386,"high":2420,"low":2377,"close":2396,"volume":54679,"rsi_14":76.74,"sma_20":2449.0,"sma_60":2483.0,"sma_120":2527.92},{"date":"2026-03-03","open":2367,"high":2405,"low":2358,"close":2362,"volume":105991,"rsi_14":65.31,"sma_20":2453.75,"sma_60":2481.75,"sma_120":2526.79},{"date":"2026-03-04","open":2358,"high":2362,"low":2239,"close":2248,"volume":259432,"rsi_14":43.84,"sma_20":2452.0,"sma_60":2478.42,"sma_120":2524.71},{"date":"2026-03-05","open":2348,"high":2348,"low":2291,"close":2315,"volume":89274,"rsi_14":51.19,"sma_20":2454.25,"sma_60":2475.92,"sma_120":2523.38},{"date":"2026-03-06","open":2315,"high":2415,"low":2282,"close":2410,"volume":98267,"rsi_14":59.0,"sma_20":2463.25,"sma_60":2475.17,"sma_120":2522.75},{"date":"2026-03-09","open":2445,"high":2475,"low":2400,"close":2430,"volume":89495,"rsi_14":46.55,"sma_20":2466.25,"sma_60":2472.58,"sma_120":2521.08},{"date":"2026-03-10","open":2440,"high":2455,"low":2425,"close":2425,"volume":58920,"rsi_14":47.79,"sma_20":2467.25,"sma_60":2469.83,"sma_120":2519.46},{"date":"2026-03-11","open":2420,"high":2455,"low":2415,"close":2420,"volume":102381,"rsi_14":47.37,"sma_20":2467.75,"sma_60":2466.92,"sma_120":2517.75},{"date":"2026-03-12","open":2420,"high":2445,"low":2415,"close":2430,"volume":30053,"rsi_14":46.9,"sma_20":2468.75,"sma_60":2464.58,"sma_120":2516.12},{"date":"2026-03-13","open":2450,"high":2450,"low":2410,"close":2440,"volume":108099,"rsi_14":44.95,"sma_20":2469.5,"sma_60":2462.42,"sma_120":2514.62},{"date":"2026-03-16","open":2445,"high":2470,"low":2400,"close":2410,"volume":44943,"rsi_14":37.14,"sma_20":2467.75,"sma_60":2509.33,"sma_120":2599.67},{"date":"2026-03-17","open":2415,"high":2430,"low":2395,"close":2400,"volume":41528,"rsi_14":36.79,"sma_20":2464.25,"sma_60":2506.58,"sma_120":2595.08},{"date":"2026-03-18","open":2400,"high":2415,"low":2390,"close":2410,"volume":52410,"rsi_14":38.68,"sma_20":2462.25,"sma_60":2503.08,"sma_120":2590.62},{"date":"2026-03-19","open":2415,"high":2440,"low":2390,"close":2425,"volume":97190,"rsi_14":41.51,"sma_20":2461.0,"sma_60":2500.0,"sma_120":2586.67},{"date":"2026-03-20","open":2425,"high":2520,"low":2415,"close":2515,"volume":183284,"rsi_14":49.59,"sma_20":2463.5,"sma_60":2498.42,"sma_120":2583.42},{"date":"2026-03-23","open":2510,"high":2660,"low":2505,"close":2545,"volume":662024,"rsi_14":54.92,"sma_20":2466.0,"sma_60":2496.92,"sma_120":2580.79},{"date":"2026-03-24","open":2585,"high":3040,"low":2550,"close":2705,"volume":10399966,"rsi_14":76.15,"sma_20":2474.0,"sma_60":2498.42,"sma_120":2579.54},{"date":"2026-03-25","open":2780,"high":2945,"low":2675,"close":2725,"volume":1867585,"rsi_14":74.17,"sma_20":2483.25,"sma_60":2500.17,"sma_120":2578.83},{"date":"2026-03-26","open":2750,"high":3265,"low":2735,"close":3005,"volume":10964634,"rsi_14":80.13,"sma_20":2507.0,"sma_60":2506.58,"sma_120":2580.42},{"date":"2026-03-27","open":3020,"high":3150,"low":2795,"close":2805,"volume":2750006,"rsi_14":71.43,"sma_20":2521.5,"sma_60":2509.75,"sma_120":2580.46},{"date":"2026-03-30","open":2915,"high":3010,"low":2785,"close":2830,"volume":1049264,"rsi_14":72.63,"sma_20":2537.0,"sma_60":2513.17,"sma_120":2581.04},{"date":"2026-03-31","open":2835,"high":2880,"low":2640,"close":2655,"volume":703263,"rsi_14":61.03,"sma_20":2545.5,"sma_60":2514.17,"sma_120":2580.5},{"date":"2026-04-01","open":2715,"high":2760,"low":2640,"close":2690,"volume":404552,"rsi_14":61.93,"sma_20":2561.75,"sma_60":2516.08,"sma_120":2579.92},{"date":"2026-04-02","open":2700,"high":2785,"low":2635,"close":2655,"volume":550424,"rsi_14":59.64,"sma_20":2572.75,"sma_60":2517.75,"sma_120":2579.0},{"date":"2026-04-03","open":2655,"high":2755,"low":2655,"close":2720,"volume":279654,"rsi_14":63.48,"sma_20":2582.0,"sma_60":2520.5,"sma_120":2578.67},{"date":"2026-04-06","open":2710,"high":2800,"low":2635,"close":2675,"volume":500855,"rsi_14":61.6,"sma_20":2594.25,"sma_60":2523.08,"sma_120":2578.5},{"date":"2026-04-07","open":2645,"high":2750,"low":2635,"close":2710,"volume":222849,"rsi_14":62.4,"sma_20":2608.5,"sma_60":2526.42,"sma_120":2578.29},{"date":"2026-04-08","open":2630,"high":2690,"low":2565,"close":2630,"volume":448513,"rsi_14":58.04,"sma_20":2619.0,"sma_60":2529.08,"sma_120":2577.38},{"date":"2026-04-09","open":2630,"high":2670,"low":2615,"close":2620,"volume":214893,"rsi_14":54.39,"sma_20":2628.5,"sma_60":2531.25,"sma_120":2576.17},{"date":"2026-04-10","open":2625,"high":2715,"low":2625,"close":2715,"volume":155446,"rsi_14":56.75,"sma_20":2642.25,"sma_60":2535.0,"sma_120":2575.71},{"date":"2026-04-13","open":2880,"high":2880,"low":2730,"close":2800,"volume":444138,"rsi_14":54.01,"sma_20":2661.75,"sma_60":2539.42,"sma_120":2576.0},{"date":"2026-04-14","open":2770,"high":2910,"low":2735,"close":2840,"volume":433484,"rsi_14":54.77,"sma_20":2683.75,"sma_60":2544.92,"sma_120":2576.58},{"date":"2026-04-15","open":2840,"high":2940,"low":2815,"close":2855,"volume":465135,"rsi_14":42.02,"sma_20":2706.0,"sma_60":2550.17,"sma_120":2577.33},{"date":"2026-04-16","open":2955,"high":3710,"low":2805,"close":3710,"volume":10438586,"rsi_14":78.37,"sma_20":2770.25,"sma_60":2569.5,"sma_120":2585.46},{"date":"2026-04-17","open":3800,"high":4400,"low":3310,"close":3630,"volume":34031500,"rsi_14":74.24,"sma_20":2826.0,"sma_60":2587.5,"sma_120":2592.92},{"date":"2026-04-20","open":3705,"high":4165,"low":3610,"close":3745,"volume":24271282,"rsi_14":84.28,"sma_20":2886.0,"sma_60":2608.08,"sma_120":2601.54},{"date":"2026-04-21","open":4035,"high":4420,"low":3725,"close":3750,"volume":20511947,"rsi_14":83.97,"sma_20":2938.25,"sma_60":2629.42,"sma_120":2610.21},{"date":"2026-04-22","open":3680,"high":3705,"low":3405,"close":3520,"volume":3609514,"rsi_14":74.64,"sma_20":2978.0,"sma_60":2646.83,"sma_120":2617.21},{"date":"2026-04-23","open":3440,"high":3485,"low":3230,"close":3265,"volume":3367316,"rsi_14":64.01,"sma_20":2991.0,"sma_60":2659.5,"sma_120":2622.04},{"date":"2026-04-24","open":2960,"high":3055,"low":2910,"close":2955,"volume":3072895,"rsi_14":56.33,"sma_20":2998.5,"sma_60":2667.17,"sma_120":2624.33},{"date":"2026-04-27","open":2960,"high":3050,"low":2935,"close":3025,"volume":1118543,"rsi_14":57.02,"sma_20":3008.25,"sma_60":2675.5,"sma_120":2627.17},{"date":"2026-04-28","open":3025,"high":3050,"low":2955,"close":2980,"volume":1099083,"rsi_14":57.92,"sma_20":3024.5,"sma_60":2683.33,"sma_120":2629.83},{"date":"2026-04-29","open":2995,"high":3195,"low":2955,"close":3045,"volume":1586179,"rsi_14":59.38,"sma_20":3042.25,"sma_60":2691.92,"sma_120":2633.08},{"date":"2026-04-30","open":3100,"high":3140,"low":3015,"close":3030,"volume":801933,"rsi_14":54.61,"sma_20":3084.75,"sma_60":2777.42,"sma_120":2621.75},{"date":"2026-05-04","open":3070,"high":3110,"low":2990,"close":2995,"volume":595547,"rsi_14":54.57,"sma_20":3074.75,"sma_60":2706.67,"sma_120":2633.67},{"date":"2026-05-06","open":2960,"high":2995,"low":2860,"close":2880,"volume":705684,"rsi_14":50.9,"sma_20":3085.0,"sma_60":2715.17,"sma_120":2635.75},{"date":"2026-05-07","open":2880,"high":2915,"low":2825,"close":2845,"volume":580473,"rsi_14":49.78,"sma_20":3091.75,"sma_60":2722.5,"sma_120":2637.62},{"date":"2026-05-08","open":2820,"high":2840,"low":2755,"close":2775,"volume":320410,"rsi_14":17.65,"sma_20":3099.0,"sma_60":2728.58,"sma_120":2638.88},{"date":"2026-05-11","open":2775,"high":2780,"low":2690,"close":2690,"volume":399154,"rsi_14":17.59,"sma_20":3102.5,"sma_60":2733.25,"sma_120":2639.42},{"date":"2026-05-12","open":2780,"high":2900,"low":2600,"close":2620,"volume":931885,"rsi_14":9.96,"sma_20":3097.75,"sma_60":2736.5,"sma_120":2639.42},{"date":"2026-05-13","open":2605,"high":2640,"low":2510,"close":2515,"volume":467335,"rsi_14":8.97,"sma_20":3083.5,"sma_60":2737.67,"sma_120":2638.54},{"date":"2026-05-14","open":2550,"high":2560,"low":2465,"close":2540,"volume":380009,"rsi_14":12.31,"sma_20":3068.5,"sma_60":2738.83,"sma_120":2638.17},{"date":"2026-05-15","open":2525,"high":2540,"low":2415,"close":2455,"volume":500567,"rsi_14":14.16,"sma_20":3048.5,"sma_60":2738.92,"sma_120":2636.96},{"date":"2026-05-18","open":2405,"high":2430,"low":2350,"close":2385,"volume":357621,"rsi_14":17.98,"sma_20":2982.25,"sma_60":2737.83,"sma_120":2635.17},{"date":"2026-05-19","open":2370,"high":2405,"low":2295,"close":2360,"volume":349527,"rsi_14":10.65,"sma_20":2918.75,"sma_60":2736.08,"sma_120":2633.33},{"date":"2026-05-20","open":2340,"high":2345,"low":2240,"close":2245,"volume":527203,"rsi_14":9.84,"sma_20":2843.75,"sma_60":2731.92,"sma_120":2630.38},{"date":"2026-05-21","open":2295,"high":2305,"low":2200,"close":2205,"volume":409950,"rsi_14":2.81,"sma_20":2766.5,"sma_60":2726.25,"sma_120":2627.21},{"date":"2026-05-22","open":2275,"high":2480,"low":2215,"close":2220,"volume":1279424,"rsi_14":4.49,"sma_20":2701.5,"sma_60":2720.92,"sma_120":2624.12},{"date":"2026-05-26","open":2265,"high":2285,"low":2205,"close":2210,"volume":327032,"rsi_14":4.62,"sma_20":2648.75,"sma_60":2715.58,"sma_120":2620.96},{"date":"2026-05-27","open":2200,"high":2205,"low":2075,"close":2100,"volume":576025,"rsi_14":4.65,"sma_20":2606.0,"sma_60":2708.67,"sma_120":2617.04},{"date":"2026-05-28","open":2100,"high":2130,"low":2045,"close":2090,"volume":207981,"rsi_14":4.79,"sma_20":2559.25,"sma_60":2701.5,"sma_120":2613.0},{"date":"2026-05-29","open":2075,"high":2135,"low":2015,"close":2050,"volume":351945,"rsi_14":4.97,"sma_20":2512.75,"sma_60":2694.25,"sma_120":2608.79},{"date":"2026-06-01","open":2050,"high":2050,"low":1883,"close":1928,"volume":486580,"rsi_14":4.75,"sma_20":2456.9,"sma_60":2686.97,"sma_120":2603.19},{"date":"2026-06-02","open":1928,"high":1928,"low":1845,"close":1877,"volume":422637,"rsi_14":4.86,"sma_20":2399.25,"sma_60":2677.67,"sma_120":2597.08},{"date":"2026-06-04","open":1888,"high":1948,"low":1841,"close":1843,"volume":236909,"rsi_14":5.32,"sma_20":2341.65,"sma_60":2666.13,"sma_120":2590.57},{"date":"2026-06-05","open":1843,"high":1898,"low":1790,"close":1820,"volume":209663,"rsi_14":2.0,"sma_20":2288.65,"sma_60":2655.97,"sma_120":2583.82},{"date":"2026-06-08","open":1725,"high":1798,"low":1715,"close":1735,"volume":284657,"rsi_14":2.0,"sma_20":2233.15,"sma_60":2644.47,"sma_120":2576.65},{"date":"2026-06-09","open":1732,"high":1794,"low":1732,"close":1777,"volume":247975,"rsi_14":7.89,"sma_20":2183.25,"sma_60":2633.75,"sma_120":2570.17},{"date":"2026-06-10","open":1763,"high":1778,"low":1727,"close":1748,"volume":128383,"rsi_14":7.85,"sma_20":2136.15,"sma_60":2622.38,"sma_120":2563.36},{"date":"2026-06-11","open":1735,"high":1785,"low":1735,"close":1775,"volume":77485,"rsi_14":13.17,"sma_20":2093.9,"sma_60":2611.3,"sma_120":2556.32},{"date":"2026-06-12","open":1776,"high":1886,"low":1770,"close":1850,"volume":161433,"rsi_14":23.63,"sma_20":2060.65,"sma_60":2601.97,"sma_120":2549.98},{"date":"2026-06-15","open":1850,"high":1899,"low":1821,"close":1836,"volume":132665,"rsi_14":21.43,"sma_20":2025.45,"sma_60":2592.57,"sma_120":2543.53},{"date":"2026-06-16","open":1831,"high":1880,"low":1831,"close":1850,"volume":81878,"rsi_14":23.37,"sma_20":1995.2,"sma_60":2583.23,"sma_120":2536.99},{"date":"2026-06-17","open":1850,"high":1871,"low":1813,"close":1840,"volume":206669,"rsi_14":53.38,"sma_20":1855.95,"sma_60":2486.82,"sma_120":2492.62},{"date":"2026-06-18","open":1840,"high":1851,"low":1740,"close":1740,"volume":196774,"rsi_14":23.72,"sma_20":1936.95,"sma_60":2560.57,"sma_120":2523.2},{"date":"2026-06-19","open":1727,"high":1744,"low":1663,"close":1688,"volume":232538,"rsi_14":23.3,"sma_20":1909.1,"sma_60":2546.28,"sma_120":2515.43},{"date":"2026-06-22","open":1688,"high":1710,"low":1643,"close":1654,"volume":70654,"rsi_14":26.78,"sma_20":1881.55,"sma_60":2528.77,"sma_120":2507.43},{"date":"2026-06-23","open":1654,"high":1678,"low":1592,"close":1597,"volume":154725,"rsi_14":26.51,"sma_20":1850.4,"sma_60":2509.97,"sma_120":2498.86},{"date":"2026-06-24","open":1594,"high":1639,"low":1551,"close":1567,"volume":99764,"rsi_14":26.69,"sma_20":1818.25,"sma_60":2486.0,"sma_120":2490.29},{"date":"2026-06-25","open":1551,"high":1583,"low":1510,"close":1511,"volume":137086,"rsi_14":25.28,"sma_20":1788.8,"sma_60":2464.43,"sma_120":2481.43},{"date":"2026-06-26","open":1505,"high":1508,"low":1445,"close":1472,"volume":239019,"rsi_14":27.29,"sma_20":1757.9,"sma_60":2441.8,"sma_120":2472.4},{"date":"2026-06-29","open":1415,"high":1583,"low":1415,"close":1577,"volume":191329,"rsi_14":34.42,"sma_20":1734.25,"sma_60":2423.83,"sma_120":2464.25},{"date":"2026-06-30","open":1590,"high":1600,"low":1510,"close":1513,"volume":79279,"rsi_14":32.64,"sma_20":1713.5,"sma_60":2404.22,"sma_120":2455.86},{"date":"2026-07-01","open":1547,"high":1594,"low":1525,"close":1572,"volume":63542,"rsi_14":35.68,"sma_20":1698.25,"sma_60":2386.17,"sma_120":2448.04},{"date":"2026-07-02","open":1574,"high":1599,"low":1518,"close":1583,"volume":112387,"rsi_14":29.3,"sma_20":1685.25,"sma_60":2367.22,"sma_120":2440.65},{"date":"2026-07-03","open":1567,"high":1610,"low":1541,"close":1610,"volume":72656,"rsi_14":32.83,"sma_20":1674.75,"sma_60":2349.47,"sma_120":2433.32},{"date":"2026-07-06","open":1605,"high":1648,"low":1603,"close":1633,"volume":88480,"rsi_14":33.73,"sma_20":1669.65,"sma_60":2331.52,"sma_120":2426.18},{"date":"2026-07-07","open":1623,"high":1690,"low":1623,"close":1666,"volume":86480,"rsi_14":37.39,"sma_20":1664.1,"sma_60":2315.45,"sma_120":2418.93},{"date":"2026-07-08","open":1666,"high":1689,"low":1610,"close":1638,"volume":125355,"rsi_14":41.75,"sma_20":1658.6,"sma_60":2299.08,"sma_120":2411.67},{"date":"2026-07-09","open":1624,"high":1680,"low":1602,"close":1603,"volume":70927,"rsi_14":42.93,"sma_20":1650.0,"sma_60":2280.55,"sma_120":2403.86},{"date":"2026-07-10","open":1580,"high":1668,"low":1580,"close":1666,"volume":78865,"rsi_14":50.95,"sma_20":1640.8,"sma_60":2261.65,"sma_120":2396.49},{"date":"2026-07-13","open":1635,"high":1685,"low":1605,"close":1607,"volume":77883,"rsi_14":50.79,"sma_20":1629.35,"sma_60":2241.1,"sma_120":2388.63},{"date":"2026-07-14","open":1625,"high":1625,"low":1551,"close":1609,"volume":239825,"rsi_14":53.48,"sma_20":1617.3,"sma_60":2220.33,"sma_120":2381.12},{"date":"2026-07-15","open":1609,"high":1668,"low":1601,"close":1616,"volume":54198,"rsi_14":59.46,"sma_20":1606.1,"sma_60":2185.43,"sma_120":2374.01},{"date":"2026-07-16","open":1600,"high":1653,"low":1575,"close":1645,"volume":74636,"rsi_14":65.87,"sma_20":1601.35,"sma_60":2152.35,"sma_120":2367.09},{"date":"2026-07-20","open":1600,"high":1673,"low":1594,"close":1596,"volume":46349,"rsi_14":51.94,"sma_20":1596.75,"sma_60":2116.53,"sma_120":2359.52},{"date":"2026-07-21","open":1555,"high":1620,"low":1554,"close":1578,"volume":66490,"rsi_14":57.34,"sma_20":1592.95,"sma_60":2080.33,"sma_120":2351.88},{"date":"2026-07-22","open":1578,"high":1630,"low":1578,"close":1599,"volume":36555,"rsi_14":53.33,"sma_20":1593.05,"sma_60":2048.32,"sma_120":2344.16},{"date":"2026-07-23","open":1586,"high":1670,"low":1581,"close":1669,"volume":43054,"rsi_14":59.27,"sma_20":1598.15,"sma_60":2021.72,"sma_120":2337.15},{"date":"2026-07-24","open":1670,"high":1829,"low":1669,"close":1700,"volume":201458,"rsi_14":59.62,"sma_20":1607.6,"sma_60":2000.8,"sma_120":2330.23},{"date":"2026-07-27","open":1705,"high":1743,"low":1641,"close":1649,"volume":63305,"rsi_14":51.61,"sma_20":1616.45,"sma_60":1977.87,"sma_120":2322.77},{"date":"2026-07-28","open":1635,"high":1657,"low":1577,"close":1595,"volume":82801,"rsi_14":43.13,"sma_20":1617.35,"sma_60":1954.78,"sma_120":2314.72},{"date":"2026-07-29","open":1595,"high":1645,"low":1520,"close":1566,"volume":124666,"rsi_14":43.05,"sma_20":1620.0,"sma_60":1930.13,"sma_120":2307.73},{"date":"2026-07-30","open":1502,"high":1622,"low":1502,"close":1607,"volume":82169,"rsi_14":50.38,"sma_20":1621.75,"sma_60":1906.42,"sma_120":2301.21},{"date":"2026-07-31","open":1615,"high":1629,"low":1584,"close":1606,"volume":88269,"rsi_14":43.51,"sma_20":1622.9,"sma_60":1883.27,"sma_120":2294.97},{"date":"2026-08-03","open":1630,"high":1648,"low":1600,"close":1604,"volume":32354,"rsi_14":49.63,"sma_20":1622.6,"sma_60":1862.0,"sma_120":2288.58},{"date":"2026-08-04","open":1591,"high":1675,"low":1591,"close":1669,"volume":45594,"rsi_14":56.41,"sma_20":1624.4,"sma_60":1842.4,"sma_120":2282.45},{"date":"2026-08-05","open":1675,"high":1703,"low":1665,"close":1671,"volume":51630,"rsi_14":55.94,"sma_20":1624.65,"sma_60":1824.0,"sma_120":2276.29},{"date":"2026-08-06","open":1685,"high":1685,"low":1639,"close":1668,"volume":25246,"rsi_14":52.63,"sma_20":1626.15,"sma_60":1806.97,"sma_120":2270.11},{"date":"2026-08-07","open":1668,"high":1720,"low":1668,"close":1694,"volume":30180,"rsi_14":61.84,"sma_20":1630.7,"sma_60":1791.53,"sma_120":2264.02},{"date":"2026-08-10","open":1695,"high":1728,"low":1671,"close":1714,"volume":48113,"rsi_14":66.35,"sma_20":1633.1,"sma_60":1778.18,"sma_120":2257.93},{"date":"2026-08-11","open":1714,"high":1760,"low":1714,"close":1744,"volume":36705,"rsi_14":67.06,"sma_20":1639.95,"sma_60":1764.92,"sma_120":2251.88},{"date":"2026-08-12","open":1758,"high":1758,"low":1706,"close":1742,"volume":46525,"rsi_14":60.22,"sma_20":1646.6,"sma_60":1753.03,"sma_120":2245.97},{"date":"2026-08-13","open":1774,"high":1774,"low":1692,"close":1709,"volume":57005,"rsi_14":51.25,"sma_20":1651.25,"sma_60":1741.77,"sma_120":2239.8},{"date":"2026-08-14","open":1720,"high":1730,"low":1693,"close":1720,"volume":39879,"rsi_14":61.13,"sma_20":1655.0,"sma_60":1731.1,"sma_120":2233.59},{"date":"2026-08-18","open":1715,"high":1720,"low":1665,"close":1672,"volume":41705,"rsi_14":62.3,"sma_20":1658.8,"sma_60":1721.55,"sma_120":2226.73},{"date":"2026-08-19","open":1631,"high":1681,"low":1631,"close":1640,"volume":40361,"rsi_14":61.71,"sma_20":1661.9,"sma_60":1712.13,"sma_120":2219.19},{"date":"2026-08-20","open":1697,"high":1697,"low":1631,"close":1651,"volume":44752,"rsi_14":57.69,"sma_20":1664.5,"sma_60":1702.65,"sma_120":2211.78},{"date":"2026-08-21","open":1631,"high":1643,"low":1603,"close":1623,"volume":30631,"rsi_14":52.72,"sma_20":1662.2,"sma_60":1692.87,"sma_120":2204.22},{"date":"2026-08-24","open":1647,"high":1647,"low":1619,"close":1643,"volume":19825,"rsi_14":55.89,"sma_20":1659.35,"sma_60":1685.25,"sma_120":2196.96},{"date":"2026-08-25","open":1629,"high":1678,"low":1606,"close":1674,"volume":11917,"rsi_14":50.84,"sma_20":1660.6,"sma_60":1678.32,"sma_120":2189.91},{"date":"2026-08-26","open":1679,"high":1690,"low":1666,"close":1674,"volume":17611,"rsi_14":50.51,"sma_20":1664.55,"sma_60":1672.05,"sma_120":2183.15},{"date":"2026-08-27","open":1680,"high":1689,"low":1653,"close":1673,"volume":19058,"rsi_14":50.85,"sma_20":1669.9,"sma_60":1667.8,"sma_120":2177.38},{"date":"2026-08-28","open":1653,"high":1698,"low":1645,"close":1661,"volume":37857,"rsi_14":44.09,"sma_20":1672.6,"sma_60":1664.2,"sma_120":2170.93},{"date":"2026-08-31","open":1661,"high":1686,"low":1643,"close":1673,"volume":25478,"rsi_14":42.44,"sma_20":1675.95,"sma_60":1661.37,"sma_120":2163.75},{"date":"2026-09-01","open":1670,"high":1677,"low":1637,"close":1641,"volume":29013,"rsi_14":31.14,"sma_20":1677.8,"sma_60":1658.38,"sma_120":2157.18},{"date":"2026-09-02","open":1659,"high":1659,"low":1618,"close":1635,"volume":22098,"rsi_14":30.69,"sma_20":1676.1,"sma_60":1656.72,"sma_120":2150.59},{"date":"2026-09-03","open":1642,"high":1647,"low":1618,"close":1621,"volume":23683,"rsi_14":32.95,"sma_20":1673.6,"sma_60":1654.12,"sma_120":2143.93},{"date":"2026-09-04","open":1646,"high":1646,"low":1610,"close":1623,"volume":38373,"rsi_14":30.52,"sma_20":1671.35,"sma_60":1652.03,"sma_120":2137.21},{"date":"2026-09-07","open":1657,"high":1657,"low":1605,"close":1605,"volume":30627,"rsi_14":34.7,"sma_20":1666.9,"sma_60":1649.2,"sma_120":2130.25},{"date":"2026-09-08","open":1607,"high":1690,"low":1580,"close":1585,"volume":71896,"rsi_14":36.71,"sma_20":1660.45,"sma_60":1644.78,"sma_120":2123.38},{"date":"2026-09-09","open":1586,"high":1617,"low":1586,"close":1614,"volume":29959,"rsi_14":41.78,"sma_20":1653.95,"sma_60":1641.08,"sma_120":2116.82},{"date":"2026-09-10","open":1593,"high":1620,"low":1581,"close":1600,"volume":35067,"rsi_14":44.55,"sma_20":1646.85,"sma_60":1636.92,"sma_120":2110.07},{"date":"2026-09-11","open":1598,"high":1633,"low":1590,"close":1603,"volume":65343,"rsi_14":39.69,"sma_20":1641.55,"sma_60":1632.97,"sma_120":2103.22},{"date":"2026-09-14","open":1605,"high":1725,"low":1595,"close":1615,"volume":218026,"rsi_14":33.14,"sma_20":1636.3,"sma_60":1630.88,"sma_120":2095.72},{"date":"2026-09-15","open":1650,"high":1960,"low":1610,"close":1687,"volume":4557129,"rsi_14":52.63,"sma_20":1637.05,"sma_60":1630.87,"sma_120":2088.57},{"date":"2026-09-16","open":1674,"high":1793,"low":1664,"close":1710,"volume":561630,"rsi_14":56.88,"sma_20":1640.55,"sma_60":1631.8,"sma_120":2080.28},{"date":"2026-09-17","open":1702,"high":1763,"low":1664,"close":1665,"volume":144920,"rsi_14":50.66,"sma_20":1641.25,"sma_60":1632.93,"sma_120":2071.45},{"date":"2026-09-18","open":1692,"high":1701,"low":1637,"close":1663,"volume":133184,"rsi_14":48.29,"sma_20":1643.25,"sma_60":1634.53,"sma_120":2060.27},{"date":"2026-09-21","open":1640,"high":1671,"low":1630,"close":1646,"volume":89630,"rsi_14":50.9,"sma_20":1643.4,"sma_60":1636.78,"sma_120":2050.61},{"date":"2026-09-22","open":1632,"high":2120,"low":1630,"close":1775,"volume":11874644,"rsi_14":67.5,"sma_20":1648.45,"sma_60":1641.83,"sma_120":2041.82},{"date":"2026-09-23","open":1845,"high":2120,"low":1771,"close":1792,"volume":5165762,"rsi_14":71.22,"sma_20":1654.35,"sma_60":1645.42,"sma_120":2034.62},{"date":"2026-09-28","open":1790,"high":1992,"low":1735,"close":1797,"volume":5974990,"rsi_14":71.43,"sma_20":1660.55,"sma_60":1650.15,"sma_120":2027.18},{"date":"2026-09-29","open":1808,"high":1808,"low":1701,"close":1707,"volume":782148,"rsi_14":60.67,"sma_20":1662.85,"sma_60":1652.4,"sma_120":2019.28},{"date":"2026-09-30","open":1712,"high":1757,"low":1701,"close":1726,"volume":267080,"rsi_14":64.78,"sma_20":1665.5,"sma_60":1654.78,"sma_120":2011.0},{"date":"2026-10-01","open":1712,"high":1750,"low":1705,"close":1729,"volume":171976,"rsi_14":62.75,"sma_20":1669.9,"sma_60":1656.77,"sma_120":2003.12},{"date":"2026-10-02","open":1713,"high":1769,"low":1713,"close":1760,"volume":162915,"rsi_14":67.09,"sma_20":1676.15,"sma_60":1658.88,"sma_120":1995.2},{"date":"2026-10-06","open":1791,"high":1888,"low":1753,"close":1795,"volume":896964,"rsi_14":69.2,"sma_20":1684.85,"sma_60":1661.03,"sma_120":1988.24},{"date":"2026-10-07","open":1795,"high":1829,"low":1750,"close":1760,"volume":332900,"rsi_14":63.86,"sma_20":1691.7,"sma_60":1663.07,"sma_120":1981.08},{"date":"2026-10-08","open":1800,"high":1800,"low":1725,"close":1742,"volume":211219,"rsi_14":55.86,"sma_20":1698.55,"sma_60":1665.38,"sma_120":1972.97},{"date":"2026-10-12","open":1721,"high":1759,"low":1671,"close":1683,"volume":178439,"rsi_14":47.33,"sma_20":1703.45,"sma_60":1665.67,"sma_120":1963.66},{"date":"2026-10-13","open":1640,"high":1748,"low":1608,"close":1641,"volume":260446,"rsi_14":47.61,"sma_20":1704.8,"sma_60":1666.23,"sma_120":1953.67},{"date":"2026-10-14","open":1680,"high":1703,"low":1635,"close":1635,"volume":94879,"rsi_14":47.23,"sma_20":1706.55,"sma_60":1666.67,"sma_120":1943.5},{"date":"2026-10-15","open":1600,"high":1649,"low":1561,"close":1580,"volume":163187,"rsi_14":43.93,"sma_20":1705.4,"sma_60":1666.07,"sma_120":1925.75},{"date":"2026-10-16","open":1630,"high":1630,"low":1595,"close":1623,"volume":82192,"rsi_14":33.41,"sma_20":1705.8,"sma_60":1665.7,"sma_120":1909.03},{"date":"2026-10-19","open":1586,"high":1687,"low":1586,"close":1626,"volume":60963,"rsi_14":31.31,"sma_20":1702.75,"sma_60":1666.2,"sma_120":1891.37},{"date":"2026-10-20","open":1638,"high":1653,"low":1602,"close":1618,"volume":30601,"rsi_14":29.98,"sma_20":1698.15,"sma_60":1666.87,"sma_120":1873.6},{"date":"2026-10-21","open":1608,"high":1625,"low":1600,"close":1610,"volume":53889,"rsi_14":36.71,"sma_20":1695.4,"sma_60":1667.05,"sma_120":1857.68},{"date":"2026-10-22","open":1600,"high":1615,"low":1590,"close":1592,"volume":49074,"rsi_14":31.59,"sma_20":1691.85,"sma_60":1665.77,"sma_120":1843.74},{"date":"2026-10-23","open":1602,"high":1622,"low":1557,"close":1571,"volume":47172}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1596.1110931339113,"pbr":0.19,"per":null,"roa":-3.37,"roe":-11.89,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":784398055604.0,"analysis":"ROE -11.9%로 적자 상태입니다. 시가총액 991.24억. 매출 7843.98억, 영업이익 -250.44억.","eps_basis":"TTM","debt_ratio":2.530853957208638,"market_cap":97939494085,"net_income":-98484521060.0,"total_debt":1331528320351.0,"ttm_window":"2025Q3~2026Q2","gross_margin":5.53,"total_assets":1857646517159.0,"total_equity":526118196808.0,"profit_margin":-12.56,"revenue_basis":"TTM","dividend_yield":4.13,"net_income_basis":"TTM","operating_income":-25044020507.0,"operating_margin":-3.19,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1571.0,"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":4240.0},{"date":"2016-10-25","close":4165.0},{"date":"2016-10-26","close":4125.0},{"date":"2016-10-27","close":4150.0},{"date":"2016-10-28","close":4130.0},{"date":"2016-10-31","close":4080.0},{"date":"2016-11-01","close":4050.0},{"date":"2016-11-02","close":3990.0},{"date":"2016-11-03","close":4030.0},{"date":"2016-11-04","close":4040.0},{"date":"2016-11-07","close":4050.0},{"date":"2016-11-08","close":4075.0},{"date":"2016-11-09","close":3880.0},{"date":"2016-11-10","close":4005.0},{"date":"2016-11-11","close":4070.0},{"date":"2016-11-14","close":4065.0},{"date":"2016-11-15","close":4100.0},{"date":"2016-11-16","close":4140.0},{"date":"2016-11-17","close":4155.0},{"date":"2016-11-18","close":4140.0},{"date":"2016-11-21","close":4165.0},{"date":"2016-11-22","close":4160.0},{"date":"2016-11-23","close":4135.0},{"date":"2016-11-24","close":4110.0},{"date":"2016-11-25","close":4100.0},{"date":"2016-11-28","close":4100.0},{"date":"2016-11-29","close":4100.0},{"date":"2016-11-30","close":4075.0},{"date":"2016-12-01","close":4075.0},{"date":"2016-12-02","close":4075.0},{"date":"2016-12-05","close":4050.0},{"date":"2016-12-06","close":4060.0},{"date":"2016-12-07","close":4060.0},{"date":"2016-12-08","close":4090.0},{"date":"2016-12-09","close":4085.0},{"date":"2016-12-12","close":4105.0},{"date":"2016-12-13","close":4080.0},{"date":"2016-12-14","close":4105.0},{"date":"2016-12-15","close":4110.0},{"date":"2016-12-16","close":4110.0},{"date":"2016-12-19","close":4130.0},{"date":"2016-12-20","close":4095.0},{"date":"2016-12-21","close":4090.0},{"date":"2016-12-22","close":4080.0},{"date":"2016-12-23","close":4135.0},{"date":"2016-12-26","close":4210.0},{"date":"2016-12-27","close":4215.0},{"date":"2016-12-28","close":4085.0},{"date":"2016-12-29","close":4050.0},{"date":"2017-01-02","close":4010.0},{"date":"2017-01-03","close":4015.0},{"date":"2017-01-04","close":4000.0},{"date":"2017-01-05","close":4010.0},{"date":"2017-01-06","close":4025.0},{"date":"2017-01-09","close":4000.0},{"date":"2017-01-10","close":3975.0},{"date":"2017-01-11","close":3990.0},{"date":"2017-01-12","close":3955.0},{"date":"2017-01-13","close":3950.0},{"date":"2017-01-16","close":3950.0},{"date":"2017-01-17","close":3980.0},{"date":"2017-01-18","close":3970.0},{"date":"2017-01-19","close":3955.0},{"date":"2017-01-20","close":3960.0},{"date":"2017-01-23","close":3950.0},{"date":"2017-01-24","close":3950.0},{"date":"2017-01-25","close":3930.0},{"date":"2017-01-26","close":3935.0},{"date":"2017-01-31","close":3945.0},{"date":"2017-02-01","close":3965.0},{"date":"2017-02-02","close":3960.0},{"date":"2017-02-03","close":3935.0},{"date":"2017-02-06","close":3935.0},{"date":"2017-02-07","close":3930.0},{"date":"2017-02-08","close":3920.0},{"date":"2017-02-09","close":3925.0},{"date":"2017-02-10","close":3960.0},{"date":"2017-02-13","close":3980.0},{"date":"2017-02-14","close":3975.0},{"date":"2017-02-15","close":3980.0},{"date":"2017-02-16","close":3960.0},{"date":"2017-02-17","close":3960.0},{"date":"2017-02-20","close":3980.0},{"date":"2017-02-21","close":4040.0},{"date":"2017-02-22","close":4050.0},{"date":"2017-02-23","close":4050.0},{"date":"2017-02-24","close":4035.0},{"date":"2017-02-27","close":3995.0},{"date":"2017-02-28","close":3995.0},{"date":"2017-03-02","close":4010.0},{"date":"2017-03-03","close":3965.0},{"date":"2017-03-06","close":3990.0},{"date":"2017-03-07","close":4040.0},{"date":"2017-03-08","close":4025.0},{"date":"2017-03-09","close":4015.0},{"date":"2017-03-10","close":4070.0},{"date":"2017-03-13","close":4100.0},{"date":"2017-03-14","close":4105.0},{"date":"2017-03-15","close":4130.0},{"date":"2017-03-16","close":4150.0},{"date":"2017-03-17","close":4170.0},{"date":"2017-03-20","close":4135.0},{"date":"2017-03-21","close":4165.0},{"date":"2017-03-22","close":4185.0},{"date":"2017-03-23","close":4120.0},{"date":"2017-03-24","close":4105.0},{"date":"2017-03-27","close":4075.0},{"date":"2017-03-28","close":4125.0},{"date":"2017-03-29","close":4105.0},{"date":"2017-03-30","close":4140.0},{"date":"2017-03-31","close":4130.0},{"date":"2017-04-03","close":4165.0},{"date":"2017-04-04","close":4150.0},{"date":"2017-04-05","close":4160.0},{"date":"2017-04-06","close":4165.0},{"date":"2017-04-07","close":4140.0},{"date":"2017-04-10","close":4085.0},{"date":"2017-04-11","close":4050.0},{"date":"2017-04-12","close":4045.0},{"date":"2017-04-13","close":4045.0},{"date":"2017-04-14","close":4010.0},{"date":"2017-04-17","close":4040.0},{"date":"2017-04-18","close":4035.0},{"date":"2017-04-19","close":4050.0},{"date":"2017-04-20","close":4075.0},{"date":"2017-04-21","close":4120.0},{"date":"2017-04-24","close":4100.0},{"date":"2017-04-25","close":4115.0},{"date":"2017-04-26","close":4130.0},{"date":"2017-04-27","close":4135.0},{"date":"2017-04-28","close":4140.0},{"date":"2017-05-02","close":4110.0},{"date":"2017-05-04","close":4095.0},{"date":"2017-05-08","close":4100.0},{"date":"2017-05-10","close":4065.0},{"date":"2017-05-11","close":4065.0},{"date":"2017-05-12","close":4050.0},{"date":"2017-05-15","close":4050.0},{"date":"2017-05-16","close":4030.0},{"date":"2017-05-17","close":4025.0},{"date":"2017-05-18","close":4000.0},{"date":"2017-05-19","close":4020.0},{"date":"2017-05-22","close":4060.0},{"date":"2017-05-23","close":4060.0},{"date":"2017-05-24","close":4065.0},{"date":"2017-05-25","close":4080.0},{"date":"2017-05-26","close":4125.0},{"date":"2017-05-29","close":4140.0},{"date":"2017-05-30","close":4180.0},{"date":"2017-05-31","close":4280.0},{"date":"2017-06-01","close":4425.0},{"date":"2017-06-02","close":4470.0},{"date":"2017-06-05","close":4435.0},{"date":"2017-06-07","close":4360.0},{"date":"2017-06-08","close":4400.0},{"date":"2017-06-09","close":4440.0},{"date":"2017-06-12","close":4450.0},{"date":"2017-06-13","close":4495.0},{"date":"2017-06-14","close":4760.0},{"date":"2017-06-15","close":4705.0},{"date":"2017-06-16","close":4755.0},{"date":"2017-06-19","close":4690.0},{"date":"2017-06-20","close":4680.0},{"date":"2017-06-21","close":4695.0},{"date":"2017-06-22","close":4690.0},{"date":"2017-06-23","close":4765.0},{"date":"2017-06-26","close":4755.0},{"date":"2017-06-27","close":4745.0},{"date":"2017-06-28","close":4705.0},{"date":"2017-06-29","close":4770.0},{"date":"2017-06-30","close":4870.0},{"date":"2017-07-03","close":4870.0},{"date":"2017-07-04","close":4750.0},{"date":"2017-07-05","close":4710.0},{"date":"2017-07-06","close":4800.0},{"date":"2017-07-07","close":4675.0},{"date":"2017-07-10","close":4635.0},{"date":"2017-07-11","close":4700.0},{"date":"2017-07-12","close":4690.0},{"date":"2017-07-13","close":4730.0},{"date":"2017-07-14","close":4715.0},{"date":"2017-07-17","close":4740.0},{"date":"2017-07-18","close":4680.0},{"date":"2017-07-19","close":4720.0},{"date":"2017-07-20","close":4890.0},{"date":"2017-07-21","close":4850.0},{"date":"2017-07-24","close":4830.0},{"date":"2017-07-25","close":4815.0},{"date":"2017-07-26","close":4800.0},{"date":"2017-07-27","close":4780.0},{"date":"2017-07-28","close":4755.0},{"date":"2017-07-31","close":4690.0},{"date":"2017-08-01","close":4750.0},{"date":"2017-08-02","close":4750.0},{"date":"2017-08-03","close":4705.0},{"date":"2017-08-04","close":4670.0},{"date":"2017-08-07","close":4610.0},{"date":"2017-08-08","close":4610.0},{"date":"2017-08-09","close":4610.0},{"date":"2017-08-10","close":4510.0},{"date":"2017-08-11","close":4455.0},{"date":"2017-08-14","close":4380.0},{"date":"2017-08-16","close":4485.0},{"date":"2017-08-17","close":4455.0},{"date":"2017-08-18","close":4520.0},{"date":"2017-08-21","close":4545.0},{"date":"2017-08-22","close":4530.0},{"date":"2017-08-23","close":4575.0},{"date":"2017-08-24","close":4530.0},{"date":"2017-08-25","close":4520.0},{"date":"2017-08-28","close":4545.0},{"date":"2017-08-29","close":4510.0},{"date":"2017-08-30","close":4450.0},{"date":"2017-08-31","close":4575.0},{"date":"2017-09-01","close":4500.0},{"date":"2017-09-04","close":4420.0},{"date":"2017-09-05","close":4380.0},{"date":"2017-09-06","close":4300.0},{"date":"2017-09-07","close":4400.0},{"date":"2017-09-08","close":4350.0},{"date":"2017-09-11","close":4285.0},{"date":"2017-09-12","close":4270.0},{"date":"2017-09-13","close":4285.0},{"date":"2017-09-14","close":4210.0},{"date":"2017-09-15","close":4225.0},{"date":"2017-09-18","close":4175.0},{"date":"2017-09-19","close":4150.0},{"date":"2017-09-20","close":4330.0},{"date":"2017-09-21","close":4325.0},{"date":"2017-09-22","close":4260.0},{"date":"2017-09-25","close":4185.0},{"date":"2017-09-26","close":4200.0},{"date":"2017-09-27","close":4195.0},{"date":"2017-09-28","close":4170.0},{"date":"2017-09-29","close":4260.0},{"date":"2017-10-10","close":4195.0},{"date":"2017-10-11","close":4205.0},{"date":"2017-10-12","close":4240.0},{"date":"2017-10-13","close":4260.0},{"date":"2017-10-16","close":4330.0},{"date":"2017-10-17","close":4300.0},{"date":"2017-10-18","close":4300.0},{"date":"2017-10-19","close":4295.0},{"date":"2017-10-20","close":4320.0},{"date":"2017-10-23","close":4240.0},{"date":"2017-10-24","close":4230.0},{"date":"2017-10-25","close":4215.0},{"date":"2017-10-26","close":4225.0},{"date":"2017-10-27","close":4200.0},{"date":"2017-10-30","close":4210.0},{"date":"2017-10-31","close":4200.0},{"date":"2017-11-01","close":4205.0},{"date":"2017-11-02","close":4235.0},{"date":"2017-11-03","close":4280.0},{"date":"2017-11-06","close":4285.0},{"date":"2017-11-07","close":4455.0},{"date":"2017-11-08","close":4465.0},{"date":"2017-11-09","close":4450.0},{"date":"2017-11-10","close":4425.0},{"date":"2017-11-13","close":4415.0},{"date":"2017-11-14","close":4340.0},{"date":"2017-11-15","close":4370.0},{"date":"2017-11-16","close":4360.0},{"date":"2017-11-17","close":4320.0},{"date":"2017-11-20","close":4300.0},{"date":"2017-11-21","close":4290.0},{"date":"2017-11-22","close":4290.0},{"date":"2017-11-23","close":4415.0},{"date":"2017-11-24","close":4365.0},{"date":"2017-11-27","close":4380.0},{"date":"2017-11-28","close":4390.0},{"date":"2017-11-29","close":4530.0},{"date":"2017-11-30","close":4490.0},{"date":"2017-12-01","close":4475.0},{"date":"2017-12-04","close":4475.0},{"date":"2017-12-05","close":4540.0},{"date":"2017-12-06","close":4675.0},{"date":"2017-12-07","close":4635.0},{"date":"2017-12-08","close":4635.0},{"date":"2017-12-11","close":4615.0},{"date":"2017-12-12","close":4575.0},{"date":"2017-12-13","close":4635.0},{"date":"2017-12-14","close":4650.0},{"date":"2017-12-15","close":4660.0},{"date":"2017-12-18","close":4615.0},{"date":"2017-12-19","close":4655.0},{"date":"2017-12-20","close":4590.0},{"date":"2017-12-21","close":4550.0},{"date":"2017-12-22","close":4650.0},{"date":"2017-12-26","close":4665.0},{"date":"2017-12-27","close":4525.0},{"date":"2017-12-28","close":4535.0},{"date":"2018-01-02","close":3386.8667},{"date":"2018-01-03","close":3342.3025},{"date":"2018-01-04","close":3379.4397},{"date":"2018-01-05","close":3438.8586},{"date":"2018-01-08","close":3513.1316},{"date":"2018-01-09","close":3446.2852},{"date":"2018-01-10","close":3461.1399},{"date":"2018-01-11","close":3427.717},{"date":"2018-01-12","close":3390.5801},{"date":"2018-01-15","close":3416.5757},{"date":"2018-01-16","close":3442.5723},{"date":"2018-01-17","close":3542.8403},{"date":"2018-01-18","close":3669.105},{"date":"2018-01-19","close":3795.3701},{"date":"2018-01-22","close":3862.2161},{"date":"2018-01-23","close":3862.2161},{"date":"2018-01-24","close":3958.7715},{"date":"2018-01-25","close":3973.6265},{"date":"2018-01-26","close":3966.1997},{"date":"2018-01-29","close":3988.4807},{"date":"2018-01-30","close":3958.7715},{"date":"2018-01-31","close":4070.1814},{"date":"2018-02-01","close":4055.3269},{"date":"2018-02-02","close":3988.4807},{"date":"2018-02-05","close":3988.4807},{"date":"2018-02-06","close":3951.3442},{"date":"2018-02-07","close":3906.7808},{"date":"2018-02-08","close":4033.0452},{"date":"2018-02-09","close":4077.6096},{"date":"2018-02-12","close":3951.3442},{"date":"2018-02-13","close":3847.3623},{"date":"2018-02-14","close":4047.8997},{"date":"2018-02-19","close":4233.5835},{"date":"2018-02-20","close":4307.8569},{"date":"2018-02-21","close":4486.1128},{"date":"2018-02-22","close":4322.7114},{"date":"2018-02-23","close":4419.2666},{"date":"2018-02-26","close":4716.3599},{"date":"2018-02-27","close":4708.9326},{"date":"2018-02-28","close":4864.9072},{"date":"2018-03-02","close":5199.1367},{"date":"2018-03-05","close":5043.1636},{"date":"2018-03-06","close":4983.7446},{"date":"2018-03-07","close":5117.437},{"date":"2018-03-08","close":5414.5303},{"date":"2018-03-09","close":4968.8901},{"date":"2018-03-12","close":4983.7446},{"date":"2018-03-13","close":5065.4453},{"date":"2018-03-14","close":5169.4282},{"date":"2018-03-15","close":5087.7275},{"date":"2018-03-16","close":5058.0186},{"date":"2018-03-19","close":5080.2998},{"date":"2018-03-20","close":5162.001},{"date":"2018-03-21","close":4909.4717},{"date":"2018-03-22","close":4916.8984},{"date":"2018-03-23","close":4827.7705},{"date":"2018-03-26","close":4931.7529},{"date":"2018-03-27","close":4760.9243},{"date":"2018-03-28","close":4894.6172},{"date":"2018-03-29","close":4850.0527},{"date":"2018-03-30","close":4842.625},{"date":"2018-04-02","close":4664.3687},{"date":"2018-04-03","close":4708.9326},{"date":"2018-04-04","close":4500.9683},{"date":"2018-04-05","close":4664.3687},{"date":"2018-04-06","close":4805.4888},{"date":"2018-04-09","close":4753.4976},{"date":"2018-04-10","close":4983.7446},{"date":"2018-04-11","close":4946.6074},{"date":"2018-04-12","close":4902.0444},{"date":"2018-04-13","close":4850.0527},{"date":"2018-04-16","close":4976.3169},{"date":"2018-04-17","close":4968.8901},{"date":"2018-04-18","close":4902.0444},{"date":"2018-04-19","close":4812.9155},{"date":"2018-04-20","close":4968.8901},{"date":"2018-04-23","close":5236.2739},{"date":"2018-04-24","close":5206.5645},{"date":"2018-04-25","close":5139.7192},{"date":"2018-04-26","close":4991.1719},{"date":"2018-04-27","close":5020.8813},{"date":"2018-04-30","close":4872.3345},{"date":"2018-05-02","close":4954.0352},{"date":"2018-05-03","close":4827.7705},{"date":"2018-05-04","close":5043.1636},{"date":"2018-05-08","close":5384.8208},{"date":"2018-05-09","close":5488.8032},{"date":"2018-05-10","close":5332.8291},{"date":"2018-05-11","close":5421.958},{"date":"2018-05-14","close":5429.3848},{"date":"2018-05-15","close":5332.8291},{"date":"2018-05-16","close":5273.4111},{"date":"2018-05-17","close":5399.6753},{"date":"2018-05-18","close":5644.7783},{"date":"2018-05-21","close":5919.5894},{"date":"2018-05-23","close":6082.9907},{"date":"2018-05-24","close":6053.2817},{"date":"2018-05-25","close":5741.333},{"date":"2018-05-28","close":5912.1626},{"date":"2018-05-29","close":5889.8799},{"date":"2018-05-30","close":6149.8369},{"date":"2018-05-31","close":6320.6655},{"date":"2018-06-01","close":6484.0674},{"date":"2018-06-04","close":6781.1602},{"date":"2018-06-05","close":6796.0156},{"date":"2018-06-07","close":6981.6987},{"date":"2018-06-08","close":6558.3408},{"date":"2018-06-11","close":6855.4341},{"date":"2018-06-12","close":6892.5703},{"date":"2018-06-14","close":6744.0239},{"date":"2018-06-15","close":6617.7593},{"date":"2018-06-18","close":6313.2383},{"date":"2018-06-19","close":6298.3833},{"date":"2018-06-20","close":6625.1865},{"date":"2018-06-21","close":6558.3408},{"date":"2018-06-22","close":6402.3662},{"date":"2018-06-25","close":6550.9136},{"date":"2018-06-26","close":6476.6396},{"date":"2018-06-27","close":6439.5034},{"date":"2018-06-28","close":6394.939},{"date":"2018-06-29","close":6439.5034},{"date":"2018-07-02","close":6172.1191},{"date":"2018-07-03","close":6313.2383},{"date":"2018-07-04","close":6231.5376},{"date":"2018-07-05","close":6209.2559},{"date":"2018-07-06","close":6328.0923},{"date":"2018-07-09","close":6068.1362},{"date":"2018-07-10","close":6127.5547},{"date":"2018-07-11","close":6134.9819},{"date":"2018-07-12","close":6186.9731},{"date":"2018-07-13","close":6186.9731},{"date":"2018-07-16","close":6142.4092},{"date":"2018-07-17","close":6008.7173},{"date":"2018-07-18","close":5867.5981},{"date":"2018-07-19","close":5956.7261},{"date":"2018-07-20","close":5941.8721},{"date":"2018-07-23","close":6016.1455},{"date":"2018-07-24","close":5852.7437},{"date":"2018-07-25","close":5993.8623},{"date":"2018-07-26","close":6127.5547},{"date":"2018-07-27","close":6082.9907},{"date":"2018-07-30","close":6090.418},{"date":"2018-07-31","close":5986.4351},{"date":"2018-08-01","close":6172.1191},{"date":"2018-08-02","close":6387.5112},{"date":"2018-08-03","close":6506.3491},{"date":"2018-08-06","close":6387.5112},{"date":"2018-08-07","close":6387.5112},{"date":"2018-08-08","close":6387.5112},{"date":"2018-08-09","close":6372.6562},{"date":"2018-08-10","close":6692.0322},{"date":"2018-08-13","close":6536.0576},{"date":"2018-08-14","close":6647.4688},{"date":"2018-08-16","close":6818.2983},{"date":"2018-08-17","close":6974.271},{"date":"2018-08-20","close":7226.8003},{"date":"2018-08-21","close":7538.7495},{"date":"2018-08-22","close":7910.1157},{"date":"2018-08-23","close":7835.8433},{"date":"2018-08-24","close":8318.6201},{"date":"2018-08-27","close":8021.5269},{"date":"2018-08-28","close":7947.2529},{"date":"2018-08-29","close":7910.1157},{"date":"2018-08-30","close":7910.1157},{"date":"2018-08-31","close":8021.5269},{"date":"2018-09-03","close":8058.6631},{"date":"2018-09-04","close":8132.9365},{"date":"2018-09-05","close":7910.1157},{"date":"2018-09-06","close":7910.1157},{"date":"2018-09-07","close":7761.5688},{"date":"2018-09-10","close":7910.1157},{"date":"2018-09-11","close":7724.4321},{"date":"2018-09-12","close":7798.7061},{"date":"2018-09-13","close":7761.5688},{"date":"2018-09-14","close":7947.2529},{"date":"2018-09-17","close":7650.1592},{"date":"2018-09-18","close":7650.1592},{"date":"2018-09-19","close":7835.8433},{"date":"2018-09-20","close":7360.4937},{"date":"2018-09-21","close":7397.6304},{"date":"2018-09-27","close":7501.6113},{"date":"2018-09-28","close":7835.8433},{"date":"2018-10-01","close":7687.2964},{"date":"2018-10-02","close":7575.8857},{"date":"2018-10-04","close":7538.7495},{"date":"2018-10-05","close":7345.6387},{"date":"2018-10-08","close":7159.9546},{"date":"2018-10-10","close":6721.7417},{"date":"2018-10-11","close":6268.6738},{"date":"2018-10-12","close":6439.5034},{"date":"2018-10-15","close":6394.939},{"date":"2018-10-16","close":6305.8115},{"date":"2018-10-17","close":6357.8013},{"date":"2018-10-18","close":6320.6655},{"date":"2018-10-19","close":6082.9907},{"date":"2018-10-22","close":6209.2559},{"date":"2018-10-23","close":6053.2817},{"date":"2018-10-24","close":5867.5981},{"date":"2018-10-25","close":5726.478},{"date":"2018-10-26","close":5607.6411},{"date":"2018-10-29","close":5451.6675},{"date":"2018-10-30","close":5607.6411},{"date":"2018-10-31","close":5637.3511},{"date":"2018-11-01","close":5704.1973},{"date":"2018-11-02","close":5778.4702},{"date":"2018-11-05","close":5570.5044},{"date":"2018-11-06","close":5823.0337},{"date":"2018-11-07","close":5615.0688},{"date":"2018-11-08","close":5689.3423},{"date":"2018-11-09","close":5533.3677},{"date":"2018-11-12","close":5392.248},{"date":"2018-11-13","close":5310.5474},{"date":"2018-11-14","close":5132.2915},{"date":"2018-11-15","close":5132.2915},{"date":"2018-11-16","close":5110.0093},{"date":"2018-11-19","close":5184.2822},{"date":"2018-11-20","close":4998.5991},{"date":"2018-11-21","close":4931.7529},{"date":"2018-11-22","close":4983.7446},{"date":"2018-11-23","close":4976.3169},{"date":"2018-11-26","close":5028.3086},{"date":"2018-11-27","close":5013.4541},{"date":"2018-11-28","close":4768.3516},{"date":"2018-11-29","close":4708.9326},{"date":"2018-11-30","close":4538.104},{"date":"2018-12-03","close":4857.48},{"date":"2018-12-04","close":5065.4453},{"date":"2018-12-05","close":5221.4194},{"date":"2018-12-06","close":5013.4541},{"date":"2018-12-07","close":4924.3257},{"date":"2018-12-10","close":4671.7969},{"date":"2018-12-11","close":4671.7969},{"date":"2018-12-12","close":4753.4976},{"date":"2018-12-13","close":4627.2324},{"date":"2018-12-14","close":4723.7876},{"date":"2018-12-17","close":4604.9502},{"date":"2018-12-18","close":4575.2407},{"date":"2018-12-19","close":4619.8047},{"date":"2018-12-20","close":4500.9683},{"date":"2018-12-21","close":4612.3779},{"date":"2018-12-24","close":4716.3599},{"date":"2018-12-26","close":4694.0776},{"date":"2018-12-27","close":4670.8784},{"date":"2018-12-28","close":4686.3452},{"date":"2019-01-02","close":4593.5469},{"date":"2019-01-03","close":4230.083},{"date":"2019-01-04","close":4230.083},{"date":"2019-01-07","close":4346.082},{"date":"2019-01-08","close":4377.0156},{"date":"2019-01-09","close":4523.9473},{"date":"2019-01-10","close":4469.814},{"date":"2019-01-11","close":4493.0142},{"date":"2019-01-14","close":4585.8135},{"date":"2019-01-15","close":4547.147},{"date":"2019-01-16","close":4531.6802},{"date":"2019-01-17","close":4469.814},{"date":"2019-01-18","close":4438.8813},{"date":"2019-01-21","close":4547.147},{"date":"2019-01-22","close":4431.1484},{"date":"2019-01-23","close":4469.814},{"date":"2019-01-24","close":4609.0132},{"date":"2019-01-25","close":4585.8135},{"date":"2019-01-28","close":4717.2778},{"date":"2019-01-29","close":4647.6787},{"date":"2019-01-30","close":4616.7456},{"date":"2019-01-31","close":4624.479},{"date":"2019-02-01","close":4554.8799},{"date":"2019-02-07","close":4987.9419},{"date":"2019-02-08","close":4848.7437},{"date":"2019-02-11","close":4717.2778},{"date":"2019-02-12","close":4686.3452},{"date":"2019-02-13","close":4779.144},{"date":"2019-02-14","close":4740.478},{"date":"2019-02-15","close":4709.5449},{"date":"2019-02-18","close":4802.3438},{"date":"2019-02-19","close":4933.8091},{"date":"2019-02-20","close":4918.3433},{"date":"2019-02-21","close":4964.7427},{"date":"2019-02-22","close":4871.9429},{"date":"2019-02-25","close":5297.271},{"date":"2019-02-26","close":5212.2056},{"date":"2019-02-27","close":5374.604},{"date":"2019-02-28","close":5142.6064},{"date":"2019-03-04","close":5250.8716},{"date":"2019-03-05","close":5096.2065},{"date":"2019-03-06","close":5150.3398},{"date":"2019-03-07","close":5003.4087},{"date":"2019-03-08","close":4817.8105},{"date":"2019-03-11","close":4895.1426},{"date":"2019-03-12","close":4848.7437},{"date":"2019-03-13","close":4887.4092},{"date":"2019-03-14","close":5003.4087},{"date":"2019-03-15","close":4848.7437},{"date":"2019-03-18","close":4825.5435},{"date":"2019-03-19","close":4725.0112},{"date":"2019-03-20","close":4585.8135},{"date":"2019-03-21","close":4485.2808},{"date":"2019-03-22","close":4462.0815},{"date":"2019-03-25","close":4330.6162},{"date":"2019-03-26","close":4369.2822},{"date":"2019-03-27","close":4377.0156},{"date":"2019-03-28","close":4377.0156},{"date":"2019-03-29","close":4392.4814},{"date":"2019-04-01","close":4516.2139},{"date":"2019-04-02","close":4516.2139},{"date":"2019-04-03","close":4578.0801},{"date":"2019-04-04","close":4578.0801},{"date":"2019-04-05","close":4562.6143},{"date":"2019-04-08","close":4593.5469},{"date":"2019-04-09","close":4578.0801},{"date":"2019-04-10","close":4686.3452},{"date":"2019-04-11","close":4763.6777},{"date":"2019-04-12","close":4794.6104},{"date":"2019-04-15","close":4841.0107},{"date":"2019-04-16","close":4841.0107},{"date":"2019-04-17","close":4879.6763},{"date":"2019-04-18","close":4771.4111},{"date":"2019-04-19","close":4732.7446},{"date":"2019-04-22","close":5127.1396},{"date":"2019-04-23","close":4941.5425},{"date":"2019-04-24","close":4833.2773},{"date":"2019-04-25","close":4779.144},{"date":"2019-04-26","close":4647.6787},{"date":"2019-04-29","close":4663.146},{"date":"2019-04-30","close":4717.2778},{"date":"2019-05-02","close":4755.9443},{"date":"2019-05-03","close":4755.9443},{"date":"2019-05-07","close":4670.8784},{"date":"2019-05-08","close":4639.9458},{"date":"2019-05-09","close":4431.1484},{"date":"2019-05-10","close":4384.749},{"date":"2019-05-13","close":4261.0166},{"date":"2019-05-14","close":4338.3496},{"date":"2019-05-15","close":4338.3496},{"date":"2019-05-16","close":4199.1509},{"date":"2019-05-17","close":4083.1523},{"date":"2019-05-20","close":4036.7527},{"date":"2019-05-21","close":3967.1536},{"date":"2019-05-22","close":3967.1536},{"date":"2019-05-23","close":3967.1536},{"date":"2019-05-24","close":3882.0881},{"date":"2019-05-27","close":3928.4878},{"date":"2019-05-28","close":3943.9536},{"date":"2019-05-29","close":3866.6216},{"date":"2019-05-30","close":3785.4224},{"date":"2019-05-31","close":3897.5542},{"date":"2019-06-03","close":3990.3528},{"date":"2019-06-04","close":3998.0874},{"date":"2019-06-05","close":4083.1523},{"date":"2019-06-07","close":4067.6855},{"date":"2019-06-10","close":4214.6172},{"date":"2019-06-11","close":4253.2837},{"date":"2019-06-12","close":4253.2837},{"date":"2019-06-13","close":4253.2837},{"date":"2019-06-14","close":4137.2852},{"date":"2019-06-17","close":4160.4849},{"date":"2019-06-18","close":4137.2852},{"date":"2019-06-19","close":4168.2183},{"date":"2019-06-20","close":4183.6846},{"date":"2019-06-21","close":4145.0181},{"date":"2019-06-24","close":4075.4197},{"date":"2019-06-25","close":4044.4863},{"date":"2019-06-26","close":4005.8201},{"date":"2019-06-27","close":3974.887},{"date":"2019-06-28","close":3974.887},{"date":"2019-07-01","close":4005.8201},{"date":"2019-07-02","close":4005.8201},{"date":"2019-07-03","close":3990.3528},{"date":"2019-07-04","close":4005.8201},{"date":"2019-07-05","close":3951.6868},{"date":"2019-07-08","close":3797.0225},{"date":"2019-07-09","close":3723.5564},{"date":"2019-07-10","close":3827.9551},{"date":"2019-07-11","close":3913.021},{"date":"2019-07-12","close":3959.4204},{"date":"2019-07-15","close":3928.4878},{"date":"2019-07-16","close":3974.887},{"date":"2019-07-17","close":3862.7551},{"date":"2019-07-18","close":3804.7556},{"date":"2019-07-19","close":3820.2219},{"date":"2019-07-22","close":3800.8889},{"date":"2019-07-23","close":3746.7563},{"date":"2019-07-24","close":3684.8901},{"date":"2019-07-25","close":3607.5576},{"date":"2019-07-26","close":3541.8252},{"date":"2019-07-29","close":3344.6274},{"date":"2019-07-30","close":3398.7603},{"date":"2019-07-31","close":3360.094},{"date":"2019-08-01","close":3325.2947},{"date":"2019-08-02","close":3325.2947},{"date":"2019-08-05","close":3213.1626},{"date":"2019-08-06","close":3093.2976},{"date":"2019-08-07","close":3131.9634},{"date":"2019-08-08","close":3228.6289},{"date":"2019-08-09","close":3236.3623},{"date":"2019-08-12","close":3278.8953},{"date":"2019-08-13","close":3275.0283},{"date":"2019-08-14","close":3275.0283},{"date":"2019-08-16","close":3193.8291},{"date":"2019-08-19","close":3286.6284},{"date":"2019-08-20","close":3526.3586},{"date":"2019-08-21","close":3476.0928},{"date":"2019-08-22","close":3379.427},{"date":"2019-08-23","close":3468.3591},{"date":"2019-08-26","close":3329.1611},{"date":"2019-08-27","close":3437.4265},{"date":"2019-08-28","close":3483.8259},{"date":"2019-08-29","close":3449.0261},{"date":"2019-08-30","close":3495.4258},{"date":"2019-09-02","close":3472.2258},{"date":"2019-09-03","close":3445.1597},{"date":"2019-09-04","close":3464.4929},{"date":"2019-09-05","close":3507.0261},{"date":"2019-09-06","close":3507.0261},{"date":"2019-09-09","close":3449.0261},{"date":"2019-09-10","close":3537.9587},{"date":"2019-09-11","close":3541.8252},{"date":"2019-09-16","close":3561.1582},{"date":"2019-09-17","close":3576.6255},{"date":"2019-09-18","close":3638.4905},{"date":"2019-09-19","close":3619.1575},{"date":"2019-09-20","close":3615.2908},{"date":"2019-09-23","close":3615.2908},{"date":"2019-09-24","close":3595.9578},{"date":"2019-09-25","close":3692.6233},{"date":"2019-09-26","close":3595.9578},{"date":"2019-09-27","close":3503.1589},{"date":"2019-09-30","close":3468.3591},{"date":"2019-10-01","close":3464.4929},{"date":"2019-10-02","close":3464.4929},{"date":"2019-10-04","close":3371.6941},{"date":"2019-10-07","close":3302.095},{"date":"2019-10-08","close":3340.7607},{"date":"2019-10-10","close":3340.7607},{"date":"2019-10-11","close":3344.6274},{"date":"2019-10-14","close":3418.0933},{"date":"2019-10-15","close":3425.8264},{"date":"2019-10-16","close":3429.6934},{"date":"2019-10-17","close":3421.9602},{"date":"2019-10-18","close":3452.8931},{"date":"2019-10-21","close":3634.624},{"date":"2019-10-22","close":3557.2917},{"date":"2019-10-23","close":3503.1589},{"date":"2019-10-24","close":3537.9587},{"date":"2019-10-25","close":3503.1589},{"date":"2019-10-28","close":3491.5596},{"date":"2019-10-29","close":3495.4258},{"date":"2019-10-30","close":3421.9602},{"date":"2019-10-31","close":3445.1597},{"date":"2019-11-01","close":3495.4258},{"date":"2019-11-04","close":3553.4253},{"date":"2019-11-05","close":3611.4246},{"date":"2019-11-06","close":3363.9607},{"date":"2019-11-07","close":3406.4939},{"date":"2019-11-08","close":3441.293},{"date":"2019-11-11","close":3449.0261},{"date":"2019-11-12","close":3626.8911},{"date":"2019-11-13","close":3653.9573},{"date":"2019-11-14","close":3607.5576},{"date":"2019-11-15","close":3731.2891},{"date":"2019-11-18","close":3580.4917},{"date":"2019-11-19","close":3526.3586},{"date":"2019-11-20","close":3429.6934},{"date":"2019-11-21","close":3333.0276},{"date":"2019-11-22","close":3282.7615},{"date":"2019-11-25","close":3333.0276},{"date":"2019-11-26","close":3340.7607},{"date":"2019-11-27","close":3379.427},{"date":"2019-11-28","close":3360.094},{"date":"2019-11-29","close":3317.5608},{"date":"2019-12-02","close":3313.6946},{"date":"2019-12-03","close":3267.2952},{"date":"2019-12-04","close":3220.896},{"date":"2019-12-05","close":3232.4956},{"date":"2019-12-06","close":3232.4956},{"date":"2019-12-09","close":3224.7622},{"date":"2019-12-10","close":3232.4956},{"date":"2019-12-11","close":3240.2285},{"date":"2019-12-12","close":3263.4287},{"date":"2019-12-13","close":3267.2952},{"date":"2019-12-16","close":3271.1621},{"date":"2019-12-17","close":3271.1621},{"date":"2019-12-18","close":3329.1611},{"date":"2019-12-19","close":3333.0276},{"date":"2019-12-20","close":3360.094},{"date":"2019-12-23","close":3329.1611},{"date":"2019-12-24","close":3344.6274},{"date":"2019-12-26","close":3402.627},{"date":"2019-12-27","close":3459.0017},{"date":"2019-12-30","close":3402.6272},{"date":"2020-01-02","close":3442.8948},{"date":"2020-01-03","close":3511.3501},{"date":"2020-01-06","close":3414.7075},{"date":"2020-01-07","close":3414.7075},{"date":"2020-01-08","close":3257.6628},{"date":"2020-01-09","close":3285.8501},{"date":"2020-01-10","close":3370.4128},{"date":"2020-01-13","close":3438.8679},{"date":"2020-01-14","close":3438.8679},{"date":"2020-01-15","close":3446.9214},{"date":"2020-01-16","close":3434.8408},{"date":"2020-01-17","close":3446.9214},{"date":"2020-01-20","close":3378.4663},{"date":"2020-01-21","close":3293.9041},{"date":"2020-01-22","close":3398.6003},{"date":"2020-01-23","close":3370.4128},{"date":"2020-01-28","close":3249.6091},{"date":"2020-01-29","close":3261.6897},{"date":"2020-01-30","close":3189.208},{"date":"2020-01-31","close":3140.8865},{"date":"2020-02-03","close":3108.6721},{"date":"2020-02-04","close":3165.0471},{"date":"2020-02-05","close":3181.1545},{"date":"2020-02-06","close":3221.4224},{"date":"2020-02-07","close":3197.2615},{"date":"2020-02-10","close":3189.208},{"date":"2020-02-11","close":3205.3149},{"date":"2020-02-12","close":3249.6091},{"date":"2020-02-13","close":3273.77},{"date":"2020-02-14","close":3229.4758},{"date":"2020-02-17","close":3205.3149},{"date":"2020-02-18","close":3221.4224},{"date":"2020-02-19","close":3229.4758},{"date":"2020-02-20","close":3233.5024},{"date":"2020-02-21","close":3358.3323},{"date":"2020-02-24","close":3161.0203},{"date":"2020-02-25","close":3181.1545},{"date":"2020-02-26","close":3136.8599},{"date":"2020-02-27","close":3064.3777},{"date":"2020-02-28","close":2887.1997},{"date":"2020-03-02","close":2879.146},{"date":"2020-03-03","close":2883.1726},{"date":"2020-03-04","close":2939.5476},{"date":"2020-03-05","close":2975.7886},{"date":"2020-03-06","close":2959.6814},{"date":"2020-03-09","close":2959.6814},{"date":"2020-03-10","close":2766.3962},{"date":"2020-03-11","close":2677.8069},{"date":"2020-03-12","close":2677.8069},{"date":"2020-03-13","close":2295.2629},{"date":"2020-03-16","close":2287.2095},{"date":"2020-03-17","close":2254.9954},{"date":"2020-03-18","close":2222.781},{"date":"2020-03-19","close":1989.2278},{"date":"2020-03-20","close":2073.7905},{"date":"2020-03-23","close":1884.5317},{"date":"2020-03-24","close":1928.8264},{"date":"2020-03-25","close":2049.6299},{"date":"2020-03-26","close":2142.2456},{"date":"2020-03-27","close":2210.7009},{"date":"2020-03-30","close":2263.0488},{"date":"2020-03-31","close":2351.6384},{"date":"2020-04-01","close":2291.2363},{"date":"2020-04-02","close":2299.2898},{"date":"2020-04-03","close":2347.6113},{"date":"2020-04-06","close":2428.147},{"date":"2020-04-07","close":2520.7629},{"date":"2020-04-08","close":2629.4856},{"date":"2020-04-09","close":2577.1377},{"date":"2020-04-10","close":2601.2981},{"date":"2020-04-13","close":2577.1377},{"date":"2020-04-14","close":2589.2178},{"date":"2020-04-16","close":2585.1914},{"date":"2020-04-17","close":2649.6196},{"date":"2020-04-20","close":2657.6731},{"date":"2020-04-21","close":2569.0842},{"date":"2020-04-22","close":2536.8701},{"date":"2020-04-23","close":2617.4053},{"date":"2020-04-24","close":2577.1377},{"date":"2020-04-27","close":2625.4587},{"date":"2020-04-28","close":2617.4053},{"date":"2020-04-29","close":2726.1282},{"date":"2020-05-04","close":2697.9409},{"date":"2020-05-06","close":2750.2888},{"date":"2020-05-07","close":2798.6104},{"date":"2020-05-08","close":2802.6375},{"date":"2020-05-11","close":2726.1282},{"date":"2020-05-12","close":2689.8872},{"date":"2020-05-13","close":2689.8872},{"date":"2020-05-14","close":2625.4587},{"date":"2020-05-15","close":2573.1111},{"date":"2020-05-18","close":2508.6824},{"date":"2020-05-19","close":2472.4414},{"date":"2020-05-20","close":2512.7092},{"date":"2020-05-21","close":2480.4949},{"date":"2020-05-22","close":2408.0127},{"date":"2020-05-25","close":2460.3611},{"date":"2020-05-26","close":2512.7092},{"date":"2020-05-27","close":2528.8164},{"date":"2020-05-28","close":2508.6824},{"date":"2020-05-29","close":2440.2271},{"date":"2020-06-01","close":2528.8164},{"date":"2020-06-02","close":2605.3252},{"date":"2020-06-03","close":2633.5122},{"date":"2020-06-04","close":2609.3518},{"date":"2020-06-05","close":2625.4587},{"date":"2020-06-08","close":2617.4053},{"date":"2020-06-09","close":2573.1111},{"date":"2020-06-10","close":2528.8164},{"date":"2020-06-11","close":2480.4949},{"date":"2020-06-12","close":2496.6021},{"date":"2020-06-15","close":2359.6917},{"date":"2020-06-16","close":2420.0933},{"date":"2020-06-17","close":2399.9592},{"date":"2020-06-18","close":2383.8523},{"date":"2020-06-19","close":2395.9326},{"date":"2020-06-22","close":2395.9326},{"date":"2020-06-23","close":2367.7451},{"date":"2020-06-24","close":2367.7451},{"date":"2020-06-25","close":2331.5039},{"date":"2020-06-26","close":2327.4775},{"date":"2020-06-29","close":2295.2629},{"date":"2020-06-30","close":2323.4504},{"date":"2020-07-01","close":2315.3972},{"date":"2020-07-02","close":2319.4238},{"date":"2020-07-03","close":2339.5579},{"date":"2020-07-06","close":2331.5039},{"date":"2020-07-07","close":2319.4238},{"date":"2020-07-08","close":2323.4504},{"date":"2020-07-09","close":2307.3435},{"date":"2020-07-10","close":2279.156},{"date":"2020-07-13","close":2303.3171},{"date":"2020-07-14","close":2456.3342},{"date":"2020-07-15","close":2436.2004},{"date":"2020-07-16","close":2452.3076},{"date":"2020-07-17","close":2416.0664},{"date":"2020-07-20","close":2408.0127},{"date":"2020-07-21","close":2436.2004},{"date":"2020-07-22","close":2432.1736},{"date":"2020-07-23","close":2395.9326},{"date":"2020-07-24","close":2383.8523},{"date":"2020-07-27","close":2412.0396},{"date":"2020-07-28","close":2412.0396},{"date":"2020-07-29","close":2412.0396},{"date":"2020-07-30","close":2403.9861},{"date":"2020-07-31","close":2399.9592},{"date":"2020-08-03","close":2379.8254},{"date":"2020-08-04","close":2412.0396},{"date":"2020-08-05","close":2412.0396},{"date":"2020-08-06","close":2500.6289},{"date":"2020-08-07","close":2581.1643},{"date":"2020-08-10","close":2577.1377},{"date":"2020-08-11","close":2508.6824},{"date":"2020-08-12","close":2504.6555},{"date":"2020-08-13","close":2508.6824},{"date":"2020-08-14","close":2512.7092},{"date":"2020-08-18","close":2452.3076},{"date":"2020-08-19","close":2456.3342},{"date":"2020-08-20","close":2363.7185},{"date":"2020-08-21","close":2395.9326},{"date":"2020-08-24","close":2379.8254},{"date":"2020-08-25","close":2420.0933},{"date":"2020-08-26","close":2420.0933},{"date":"2020-08-27","close":2399.9592},{"date":"2020-08-28","close":2520.7629},{"date":"2020-08-31","close":2512.7092},{"date":"2020-09-01","close":2544.9233},{"date":"2020-09-02","close":2552.9768},{"date":"2020-09-03","close":2605.3252},{"date":"2020-09-04","close":2561.0308},{"date":"2020-09-07","close":2609.3518},{"date":"2020-09-08","close":2605.3252},{"date":"2020-09-09","close":2593.2446},{"date":"2020-09-10","close":2601.2981},{"date":"2020-09-11","close":2585.1914},{"date":"2020-09-14","close":2637.5391},{"date":"2020-09-15","close":2641.5659},{"date":"2020-09-16","close":2605.3252},{"date":"2020-09-17","close":2589.2178},{"date":"2020-09-18","close":2689.8872},{"date":"2020-09-21","close":2577.1377},{"date":"2020-09-22","close":2468.4146},{"date":"2020-09-23","close":2468.4146},{"date":"2020-09-24","close":2412.0396},{"date":"2020-09-25","close":2456.3342},{"date":"2020-09-28","close":2468.4146},{"date":"2020-09-29","close":2480.4949},{"date":"2020-10-05","close":2552.9768},{"date":"2020-10-06","close":2569.0842},{"date":"2020-10-07","close":2593.2446},{"date":"2020-10-08","close":2685.8606},{"date":"2020-10-12","close":2645.5928},{"date":"2020-10-13","close":2641.5659},{"date":"2020-10-14","close":2617.4053},{"date":"2020-10-15","close":2593.2446},{"date":"2020-10-16","close":2569.0842},{"date":"2020-10-19","close":2557.0034},{"date":"2020-10-20","close":2581.1643},{"date":"2020-10-21","close":2641.5659},{"date":"2020-10-22","close":2597.2712},{"date":"2020-10-23","close":2645.5928},{"date":"2020-10-26","close":2601.2981},{"date":"2020-10-27","close":2573.1111},{"date":"2020-10-28","close":2585.1914},{"date":"2020-10-29","close":2561.0308},{"date":"2020-10-30","close":2508.6824},{"date":"2020-11-02","close":2520.7629},{"date":"2020-11-03","close":2557.0034},{"date":"2020-11-04","close":2557.0034},{"date":"2020-11-05","close":2577.1377},{"date":"2020-11-06","close":2573.1111},{"date":"2020-11-09","close":2629.4856},{"date":"2020-11-10","close":2661.7},{"date":"2020-11-11","close":2665.7266},{"date":"2020-11-12","close":2681.8337},{"date":"2020-11-13","close":2649.6196},{"date":"2020-11-16","close":2669.7534},{"date":"2020-11-17","close":2581.1643},{"date":"2020-11-18","close":2621.4321},{"date":"2020-11-19","close":2609.3518},{"date":"2020-11-20","close":2613.3787},{"date":"2020-11-23","close":2665.7266},{"date":"2020-11-24","close":2710.0212},{"date":"2020-11-25","close":2665.7266},{"date":"2020-11-26","close":2693.9143},{"date":"2020-11-27","close":2766.3962},{"date":"2020-11-30","close":2871.0925},{"date":"2020-12-01","close":2846.9316},{"date":"2020-12-02","close":2798.6104},{"date":"2020-12-03","close":2786.53},{"date":"2020-12-04","close":2818.7441},{"date":"2020-12-07","close":2794.5837},{"date":"2020-12-08","close":3020.083},{"date":"2020-12-09","close":2907.3333},{"date":"2020-12-10","close":3028.1367},{"date":"2020-12-11","close":3104.6455},{"date":"2020-12-14","close":3040.2168},{"date":"2020-12-15","close":3012.0298},{"date":"2020-12-16","close":3040.2168},{"date":"2020-12-17","close":3012.0298},{"date":"2020-12-18","close":3008.0027},{"date":"2020-12-21","close":2955.655},{"date":"2020-12-22","close":2899.2795},{"date":"2020-12-23","close":2842.9048},{"date":"2020-12-24","close":2854.9851},{"date":"2020-12-28","close":2867.0654},{"date":"2020-12-29","close":2971.3984},{"date":"2020-12-30","close":3021.4783},{"date":"2021-01-04","close":3059.0381},{"date":"2021-01-05","close":3050.6914},{"date":"2021-01-06","close":3004.7849},{"date":"2021-01-07","close":3046.5181},{"date":"2021-01-08","close":3100.7712},{"date":"2021-01-11","close":3188.4104},{"date":"2021-01-12","close":3434.6362},{"date":"2021-01-13","close":3438.8096},{"date":"2021-01-14","close":3380.3833},{"date":"2021-01-15","close":3384.5564},{"date":"2021-01-18","close":3480.5425},{"date":"2021-01-19","close":3760.1545},{"date":"2021-01-20","close":3705.9014},{"date":"2021-01-21","close":3676.6885},{"date":"2021-01-22","close":3810.2344},{"date":"2021-01-25","close":3985.5134},{"date":"2021-01-26","close":3906.2205},{"date":"2021-01-27","close":4131.5796},{"date":"2021-01-28","close":4323.5518},{"date":"2021-01-29","close":4077.3264},{"date":"2021-02-01","close":4106.54},{"date":"2021-02-02","close":4290.1646},{"date":"2021-02-03","close":4298.5117},{"date":"2021-02-04","close":4598.9902},{"date":"2021-02-05","close":4565.6035},{"date":"2021-02-08","close":4507.1777},{"date":"2021-02-09","close":4373.6313},{"date":"2021-02-10","close":4423.7109},{"date":"2021-02-15","close":4557.2568},{"date":"2021-02-16","close":4498.8311},{"date":"2021-02-17","close":4665.7632},{"date":"2021-02-18","close":4532.2173},{"date":"2021-02-19","close":4482.1372},{"date":"2021-02-22","close":4573.9497},{"date":"2021-02-23","close":4699.1499},{"date":"2021-02-24","close":4740.8828},{"date":"2021-02-25","close":4832.6958},{"date":"2021-02-26","close":4824.3491},{"date":"2021-03-02","close":4774.27},{"date":"2021-03-03","close":4891.1226},{"date":"2021-03-04","close":4832.6958},{"date":"2021-03-05","close":4790.9629},{"date":"2021-03-08","close":4356.938},{"date":"2021-03-09","close":4306.8579},{"date":"2021-03-10","close":4240.0859},{"date":"2021-03-11","close":4248.4321},{"date":"2021-03-12","close":4532.2173},{"date":"2021-03-15","close":4448.751},{"date":"2021-03-16","close":4415.3647},{"date":"2021-03-17","close":4331.8979},{"date":"2021-03-18","close":4315.2051},{"date":"2021-03-19","close":4240.0859},{"date":"2021-03-22","close":4223.3926},{"date":"2021-03-23","close":4114.8862},{"date":"2021-03-24","close":4094.0193},{"date":"2021-03-25","close":4094.0193},{"date":"2021-03-26","close":4114.8862},{"date":"2021-03-29","close":4181.6592},{"date":"2021-03-30","close":4240.0859},{"date":"2021-03-31","close":4135.7529},{"date":"2021-04-01","close":4002.2068},{"date":"2021-04-02","close":3860.3142},{"date":"2021-04-05","close":3939.6069},{"date":"2021-04-06","close":3864.4875},{"date":"2021-04-07","close":3939.6069},{"date":"2021-04-08","close":4027.2463},{"date":"2021-04-09","close":4014.7268},{"date":"2021-04-12","close":3985.5134},{"date":"2021-04-13","close":4273.4712},{"date":"2021-04-14","close":4131.5796},{"date":"2021-04-15","close":4123.2319},{"date":"2021-04-16","close":4102.3662},{"date":"2021-04-19","close":4052.2864},{"date":"2021-04-20","close":4265.1255},{"date":"2021-04-21","close":4565.6035},{"date":"2021-04-22","close":4624.0303},{"date":"2021-04-23","close":4615.6831},{"date":"2021-04-26","close":4432.0581},{"date":"2021-04-27","close":4465.4443},{"date":"2021-04-28","close":4323.5518},{"date":"2021-04-29","close":4523.8711},{"date":"2021-04-30","close":4432.0581},{"date":"2021-05-03","close":4340.2446},{"date":"2021-05-04","close":4331.8979},{"date":"2021-05-06","close":4473.791},{"date":"2021-05-07","close":4490.4844},{"date":"2021-05-10","close":4782.6162},{"date":"2021-05-11","close":4924.5088},{"date":"2021-05-12","close":4957.895},{"date":"2021-05-13","close":4866.083},{"date":"2021-05-14","close":4816.0029},{"date":"2021-05-17","close":4732.5366},{"date":"2021-05-18","close":4649.0698},{"date":"2021-05-20","close":4498.8311},{"date":"2021-05-21","close":4523.8711},{"date":"2021-05-24","close":4407.0181},{"date":"2021-05-25","close":4415.3647},{"date":"2021-05-26","close":4390.3247},{"date":"2021-05-27","close":4373.6313},{"date":"2021-05-28","close":4457.0977},{"date":"2021-05-31","close":4398.6714},{"date":"2021-06-01","close":4407.0181},{"date":"2021-06-02","close":4507.1777},{"date":"2021-06-03","close":4590.6436},{"date":"2021-06-04","close":4565.6035},{"date":"2021-06-07","close":4490.4844},{"date":"2021-06-08","close":4482.1372},{"date":"2021-06-09","close":4482.1372},{"date":"2021-06-10","close":4523.8711},{"date":"2021-06-11","close":4482.1372},{"date":"2021-06-14","close":4841.0425},{"date":"2021-06-15","close":4699.1499},{"date":"2021-06-16","close":4590.6436},{"date":"2021-06-17","close":4607.3369},{"date":"2021-06-18","close":4640.7231},{"date":"2021-06-21","close":4540.564},{"date":"2021-06-22","close":4565.6035},{"date":"2021-06-23","close":4532.2173},{"date":"2021-06-24","close":4649.0698},{"date":"2021-06-25","close":4749.229},{"date":"2021-06-28","close":4749.229},{"date":"2021-06-29","close":4765.9229},{"date":"2021-06-30","close":4907.8159},{"date":"2021-07-01","close":4891.1226},{"date":"2021-07-02","close":4866.083},{"date":"2021-07-05","close":4749.229},{"date":"2021-07-06","close":4724.1895},{"date":"2021-07-07","close":4715.8433},{"date":"2021-07-08","close":4632.3765},{"date":"2021-07-09","close":4548.9102},{"date":"2021-07-12","close":4565.6035},{"date":"2021-07-13","close":4548.9102},{"date":"2021-07-14","close":4515.5244},{"date":"2021-07-15","close":4457.0977},{"date":"2021-07-16","close":4482.1372},{"date":"2021-07-19","close":4665.7632},{"date":"2021-07-20","close":4448.751},{"date":"2021-07-21","close":4465.4443},{"date":"2021-07-22","close":4540.564},{"date":"2021-07-23","close":4482.1372},{"date":"2021-07-26","close":4390.3247},{"date":"2021-07-27","close":4381.9775},{"date":"2021-07-28","close":4323.5518},{"date":"2021-07-29","close":4340.2446},{"date":"2021-07-30","close":4181.6592},{"date":"2021-08-02","close":4110.7124},{"date":"2021-08-03","close":4052.2864},{"date":"2021-08-04","close":4106.54},{"date":"2021-08-05","close":4106.54},{"date":"2021-08-06","close":4198.3521},{"date":"2021-08-09","close":4173.3125},{"date":"2021-08-10","close":4148.2729},{"date":"2021-08-11","close":4160.793},{"date":"2021-08-12","close":4152.4458},{"date":"2021-08-13","close":4039.7668},{"date":"2021-08-17","close":3893.7004},{"date":"2021-08-18","close":3968.8201},{"date":"2021-08-19","close":3814.4072},{"date":"2021-08-20","close":3659.9949},{"date":"2021-08-23","close":3772.6743},{"date":"2021-08-24","close":3893.7004},{"date":"2021-08-25","close":3881.1804},{"date":"2021-08-26","close":3906.2205},{"date":"2021-08-27","close":3972.9939},{"date":"2021-08-30","close":3985.5134},{"date":"2021-08-31","close":3972.9939},{"date":"2021-09-01","close":3981.3403},{"date":"2021-09-02","close":3985.5134},{"date":"2021-09-03","close":4018.8994},{"date":"2021-09-06","close":4073.1533},{"date":"2021-09-07","close":4035.5933},{"date":"2021-09-08","close":4006.3799},{"date":"2021-09-09","close":3939.6069},{"date":"2021-09-10","close":3897.874},{"date":"2021-09-13","close":3831.1006},{"date":"2021-09-14","close":3881.1804},{"date":"2021-09-15","close":3847.7937},{"date":"2021-09-16","close":3839.4473},{"date":"2021-09-17","close":3831.1006},{"date":"2021-09-23","close":3751.8079},{"date":"2021-09-24","close":3751.8079},{"date":"2021-09-27","close":3793.541},{"date":"2021-09-28","close":3751.8079},{"date":"2021-09-29","close":3680.8616},{"date":"2021-09-30","close":3689.2083},{"date":"2021-10-01","close":3580.7017},{"date":"2021-10-05","close":3501.4089},{"date":"2021-10-06","close":3463.8491},{"date":"2021-10-07","close":3559.8354},{"date":"2021-10-08","close":3664.1682},{"date":"2021-10-12","close":3672.5149},{"date":"2021-10-13","close":3655.8218},{"date":"2021-10-14","close":3739.2876},{"date":"2021-10-15","close":3902.0466},{"date":"2021-10-18","close":3902.0466},{"date":"2021-10-19","close":3864.4875},{"date":"2021-10-20","close":3818.5811},{"date":"2021-10-21","close":3785.1943},{"date":"2021-10-22","close":3922.9136},{"date":"2021-10-25","close":3881.1804},{"date":"2021-10-26","close":3864.4875},{"date":"2021-10-27","close":3814.4072},{"date":"2021-10-28","close":3781.021},{"date":"2021-10-29","close":3730.9412},{"date":"2021-11-01","close":3643.3015},{"date":"2021-11-02","close":3659.9949},{"date":"2021-11-03","close":3622.4351},{"date":"2021-11-04","close":3634.9551},{"date":"2021-11-05","close":3580.7017},{"date":"2021-11-08","close":3505.5823},{"date":"2021-11-09","close":3497.2358},{"date":"2021-11-10","close":3384.5564},{"date":"2021-11-11","close":3384.5564},{"date":"2021-11-12","close":3351.1699},{"date":"2021-11-15","close":3388.7297},{"date":"2021-11-16","close":3355.3433},{"date":"2021-11-17","close":3342.8235},{"date":"2021-11-18","close":3338.6501},{"date":"2021-11-19","close":3363.6897},{"date":"2021-11-22","close":3388.7297},{"date":"2021-11-23","close":3376.2095},{"date":"2021-11-24","close":3363.6897},{"date":"2021-11-25","close":3346.9968},{"date":"2021-11-26","close":3326.1301},{"date":"2021-11-29","close":3259.3572},{"date":"2021-11-30","close":3117.4644},{"date":"2021-12-01","close":3192.5837},{"date":"2021-12-02","close":3296.917},{"date":"2021-12-03","close":3509.7556},{"date":"2021-12-06","close":3505.5823},{"date":"2021-12-07","close":3493.0623},{"date":"2021-12-08","close":3468.0225},{"date":"2021-12-09","close":3609.9153},{"date":"2021-12-10","close":3564.0088},{"date":"2021-12-13","close":3543.1423},{"date":"2021-12-14","close":3497.2358},{"date":"2021-12-15","close":3480.5425},{"date":"2021-12-16","close":3451.3291},{"date":"2021-12-17","close":3501.4089},{"date":"2021-12-20","close":3463.8491},{"date":"2021-12-21","close":3468.0225},{"date":"2021-12-22","close":3480.5425},{"date":"2021-12-23","close":3614.0886},{"date":"2021-12-24","close":3639.1287},{"date":"2021-12-27","close":3609.9153},{"date":"2021-12-28","close":3609.9153},{"date":"2021-12-29","close":3695.8657},{"date":"2021-12-30","close":3725.9482},{"date":"2022-01-03","close":4460.0},{"date":"2022-01-04","close":3799.0059},{"date":"2022-01-05","close":3764.6257},{"date":"2022-01-06","close":3704.4607},{"date":"2022-01-07","close":3756.0308},{"date":"2022-01-10","close":3820.4939},{"date":"2022-01-11","close":3760.3281},{"date":"2022-01-12","close":3846.2791},{"date":"2022-01-13","close":3837.6838},{"date":"2022-01-14","close":3764.6257},{"date":"2022-01-17","close":3678.6755},{"date":"2022-01-18","close":3652.8904},{"date":"2022-01-19","close":3536.8574},{"date":"2022-01-20","close":3549.75},{"date":"2022-01-21","close":3519.6675},{"date":"2022-01-24","close":3407.9316},{"date":"2022-01-25","close":3287.6016},{"date":"2022-01-26","close":3287.6016},{"date":"2022-01-27","close":3158.676},{"date":"2022-01-28","close":3274.709},{"date":"2022-02-03","close":3343.4692},{"date":"2022-02-04","close":3438.0146},{"date":"2022-02-07","close":3545.4526},{"date":"2022-02-08","close":3545.4526},{"date":"2022-02-09","close":3545.4526},{"date":"2022-02-10","close":3519.6675},{"date":"2022-02-11","close":3463.7996},{"date":"2022-02-14","close":3373.5518},{"date":"2022-02-15","close":3438.0146},{"date":"2022-02-16","close":3515.3699},{"date":"2022-02-17","close":3489.5847},{"date":"2022-02-18","close":3493.8823},{"date":"2022-02-21","close":3493.8823},{"date":"2022-02-22","close":3493.8823},{"date":"2022-02-23","close":3493.8823},{"date":"2022-02-24","close":3571.2375},{"date":"2022-02-25","close":3502.4775},{"date":"2022-02-28","close":3502.4775},{"date":"2022-03-02","close":3571.2375},{"date":"2022-03-03","close":3743.1384},{"date":"2022-03-04","close":3743.1384},{"date":"2022-03-07","close":3743.1384},{"date":"2022-03-08","close":3743.1384},{"date":"2022-03-10","close":3743.1384},{"date":"2022-03-11","close":3743.1384},{"date":"2022-03-14","close":3889.2539},{"date":"2022-03-15","close":3889.2539},{"date":"2022-03-16","close":3889.2539},{"date":"2022-03-17","close":3889.2539},{"date":"2022-03-18","close":3730.2458},{"date":"2022-03-21","close":3730.2458},{"date":"2022-03-22","close":3816.1963},{"date":"2022-03-23","close":3816.1963},{"date":"2022-03-24","close":3966.6091},{"date":"2022-03-25","close":3837.6838},{"date":"2022-03-28","close":3936.5269},{"date":"2022-03-29","close":3910.7417},{"date":"2022-03-30","close":3824.7915},{"date":"2022-03-31","close":3837.6838},{"date":"2022-04-01","close":3829.0891},{"date":"2022-04-04","close":3841.9814},{"date":"2022-04-05","close":4018.1794},{"date":"2022-04-06","close":3966.6091},{"date":"2022-04-07","close":3824.7915},{"date":"2022-04-08","close":3837.6838},{"date":"2022-04-11","close":3919.3364},{"date":"2022-04-12","close":3841.9814},{"date":"2022-04-13","close":3872.064},{"date":"2022-04-14","close":3940.8245},{"date":"2022-04-15","close":3867.7664},{"date":"2022-04-18","close":3945.1221},{"date":"2022-04-19","close":3979.502},{"date":"2022-04-20","close":4271.7329},{"date":"2022-04-21","close":4276.0308},{"date":"2022-04-22","close":4684.2944},{"date":"2022-04-25","close":4890.5757},{"date":"2022-04-26","close":4735.8652},{"date":"2022-04-27","close":4417.8491},{"date":"2022-04-28","close":4297.5186},{"date":"2022-04-29","close":4349.0884},{"date":"2022-05-02","close":4460.8237},{"date":"2022-05-03","close":4383.4688},{"date":"2022-05-04","close":4383.4688},{"date":"2022-05-06","close":4409.2539},{"date":"2022-05-09","close":4905.0},{"date":"2022-05-10","close":4151.4028},{"date":"2022-05-11","close":4117.022},{"date":"2022-05-12","close":4052.5598},{"date":"2022-05-13","close":4043.9646},{"date":"2022-05-16","close":4177.188},{"date":"2022-05-17","close":4086.9397},{"date":"2022-05-18","close":4043.9646},{"date":"2022-05-19","close":4018.1794},{"date":"2022-05-20","close":3996.6914},{"date":"2022-05-23","close":4026.7747},{"date":"2022-05-24","close":3837.6838},{"date":"2022-05-25","close":3902.1465},{"date":"2022-05-26","close":3958.0144},{"date":"2022-05-27","close":4220.1626},{"date":"2022-05-30","close":4267.436},{"date":"2022-05-31","close":4224.4604},{"date":"2022-06-02","close":4177.188},{"date":"2022-06-03","close":4147.1055},{"date":"2022-06-07","close":4194.3779},{"date":"2022-06-08","close":4172.8906},{"date":"2022-06-09","close":4099.8325},{"date":"2022-06-10","close":4052.5598},{"date":"2022-06-13","close":3846.2791},{"date":"2022-06-14","close":3695.8657},{"date":"2022-06-15","close":3511.0725},{"date":"2022-06-16","close":3536.8574},{"date":"2022-06-17","close":3455.2048},{"date":"2022-06-20","close":3321.9817},{"date":"2022-06-21","close":3399.3369},{"date":"2022-06-22","close":3334.8743},{"date":"2022-06-23","close":3193.0559},{"date":"2022-06-24","close":3364.9568},{"date":"2022-06-27","close":3420.8245},{"date":"2022-06-28","close":3433.717},{"date":"2022-06-29","close":3498.1799},{"date":"2022-06-30","close":3425.1221},{"date":"2022-07-01","close":3334.8743},{"date":"2022-07-04","close":3248.9236},{"date":"2022-07-05","close":3407.9316},{"date":"2022-07-06","close":3313.3865},{"date":"2022-07-07","close":3360.6592},{"date":"2022-07-08","close":3412.2292},{"date":"2022-07-11","close":3420.8245},{"date":"2022-07-12","close":3279.0066},{"date":"2022-07-13","close":3300.4939},{"date":"2022-07-14","close":3317.6841},{"date":"2022-07-15","close":3304.7915},{"date":"2022-07-18","close":3377.8494},{"date":"2022-07-19","close":3485.2874},{"date":"2022-07-20","close":3515.3699},{"date":"2022-07-21","close":3532.5598},{"date":"2022-07-22","close":3523.9648},{"date":"2022-07-25","close":3549.75},{"date":"2022-07-26","close":3601.3203},{"date":"2022-07-27","close":3622.8081},{"date":"2022-07-28","close":3717.353},{"date":"2022-07-29","close":3859.1711},{"date":"2022-08-01","close":3837.6838},{"date":"2022-08-02","close":3807.6011},{"date":"2022-08-03","close":3953.7168},{"date":"2022-08-04","close":3880.6587},{"date":"2022-08-05","close":3863.4688},{"date":"2022-08-08","close":3893.5515},{"date":"2022-08-09","close":3889.2539},{"date":"2022-08-10","close":3966.6091},{"date":"2022-08-11","close":4108.4272},{"date":"2022-08-12","close":4134.2124},{"date":"2022-08-16","close":4172.8906},{"date":"2022-08-17","close":3876.3611},{"date":"2022-08-18","close":3841.9814},{"date":"2022-08-19","close":3902.1465},{"date":"2022-08-22","close":3824.7915},{"date":"2022-08-23","close":3846.2791},{"date":"2022-08-24","close":4065.4526},{"date":"2022-08-25","close":4061.155},{"date":"2022-08-26","close":4009.5842},{"date":"2022-08-29","close":3923.634},{"date":"2022-08-30","close":3988.0972},{"date":"2022-08-31","close":4069.7502},{"date":"2022-09-01","close":4022.4771},{"date":"2022-09-02","close":3979.502},{"date":"2022-09-05","close":3979.502},{"date":"2022-09-06","close":4091.2373},{"date":"2022-09-07","close":4134.2124},{"date":"2022-09-08","close":4134.2124},{"date":"2022-09-13","close":4129.915},{"date":"2022-09-14","close":4147.1055},{"date":"2022-09-15","close":4409.2539},{"date":"2022-09-16","close":4538.1797},{"date":"2022-09-19","close":4495.2041},{"date":"2022-09-20","close":4460.8237},{"date":"2022-09-21","close":4495.2041},{"date":"2022-09-22","close":4555.3691},{"date":"2022-09-23","close":4409.2539},{"date":"2022-09-26","close":4181.4858},{"date":"2022-09-27","close":4121.3198},{"date":"2022-09-28","close":3910.7417},{"date":"2022-09-29","close":3884.9563},{"date":"2022-09-30","close":3786.1138},{"date":"2022-10-04","close":3854.8735},{"date":"2022-10-05","close":3704.4607},{"date":"2022-10-06","close":3923.634},{"date":"2022-10-07","close":3773.2209},{"date":"2022-10-11","close":3536.8574},{"date":"2022-10-12","close":3545.4526},{"date":"2022-10-13","close":3403.6343},{"date":"2022-10-14","close":3468.0969},{"date":"2022-10-17","close":3532.5598},{"date":"2022-10-18","close":3670.0808},{"date":"2022-10-19","close":3773.2209},{"date":"2022-10-20","close":3665.7832},{"date":"2022-10-21","close":3670.0808},{"date":"2022-10-24","close":3665.7832},{"date":"2022-10-25","close":3661.4856},{"date":"2022-10-26","close":3631.4028},{"date":"2022-10-27","close":3725.9482},{"date":"2022-10-28","close":3820.4939},{"date":"2022-10-31","close":3893.5515},{"date":"2022-11-01","close":4194.3779},{"date":"2022-11-02","close":4091.2373},{"date":"2022-11-03","close":4164.2954},{"date":"2022-11-04","close":4125.6172},{"date":"2022-11-07","close":4142.8076},{"date":"2022-11-08","close":4061.155},{"date":"2022-11-09","close":4000.989},{"date":"2022-11-10","close":3927.9316},{"date":"2022-11-11","close":3919.3364},{"date":"2022-11-14","close":3889.2539},{"date":"2022-11-15","close":3983.7996},{"date":"2022-11-16","close":4005.2866},{"date":"2022-11-17","close":4035.3694},{"date":"2022-11-18","close":3940.8245},{"date":"2022-11-21","close":3936.5269},{"date":"2022-11-22","close":3979.502},{"date":"2022-11-23","close":4138.5103},{"date":"2022-11-24","close":4065.4526},{"date":"2022-11-25","close":4061.155},{"date":"2022-11-28","close":3902.1465},{"date":"2022-11-29","close":3936.5269},{"date":"2022-11-30","close":3966.6091},{"date":"2022-12-01","close":3970.9067},{"date":"2022-12-02","close":3910.7417},{"date":"2022-12-05","close":3884.9563},{"date":"2022-12-06","close":3811.8987},{"date":"2022-12-07","close":3803.3035},{"date":"2022-12-08","close":3725.9482},{"date":"2022-12-09","close":3743.1384},{"date":"2022-12-12","close":3781.8162},{"date":"2022-12-13","close":4018.1794},{"date":"2022-12-14","close":3940.8245},{"date":"2022-12-15","close":3936.5269},{"date":"2022-12-16","close":3923.634},{"date":"2022-12-19","close":4000.989},{"date":"2022-12-20","close":3945.1221},{"date":"2022-12-21","close":3966.6091},{"date":"2022-12-22","close":4013.8818},{"date":"2022-12-23","close":3910.7417},{"date":"2022-12-26","close":3872.064},{"date":"2022-12-27","close":3975.2043},{"date":"2022-12-28","close":3944.1133},{"date":"2022-12-29","close":3864.165},{"date":"2023-01-02","close":3735.3596},{"date":"2023-01-03","close":3708.7102},{"date":"2023-01-04","close":3704.2686},{"date":"2023-01-05","close":3713.1519},{"date":"2023-01-06","close":3753.126},{"date":"2023-01-09","close":3770.8921},{"date":"2023-01-10","close":3779.7754},{"date":"2023-01-11","close":3819.7495},{"date":"2023-01-12","close":3819.7495},{"date":"2023-01-13","close":3833.0742},{"date":"2023-01-16","close":3833.0742},{"date":"2023-01-17","close":3726.4766},{"date":"2023-01-18","close":3704.2686},{"date":"2023-01-19","close":3704.2686},{"date":"2023-01-20","close":3726.4766},{"date":"2023-01-25","close":3739.8013},{"date":"2023-01-26","close":3775.334},{"date":"2023-01-27","close":3766.4507},{"date":"2023-01-30","close":3722.0352},{"date":"2023-01-31","close":3748.6843},{"date":"2023-02-01","close":3744.2429},{"date":"2023-02-02","close":3770.8921},{"date":"2023-02-03","close":3757.5674},{"date":"2023-02-06","close":3855.2817},{"date":"2023-02-07","close":3837.5156},{"date":"2023-02-08","close":3801.9832},{"date":"2023-02-09","close":3797.5415},{"date":"2023-02-10","close":3784.2168},{"date":"2023-02-13","close":3739.8013},{"date":"2023-02-14","close":3726.4766},{"date":"2023-02-15","close":3735.3596},{"date":"2023-02-16","close":3744.2429},{"date":"2023-02-17","close":3748.6843},{"date":"2023-02-20","close":3748.6843},{"date":"2023-02-21","close":3810.8662},{"date":"2023-02-22","close":3730.918},{"date":"2023-02-23","close":3695.3855},{"date":"2023-02-24","close":3677.6194},{"date":"2023-02-27","close":3606.5542},{"date":"2023-02-28","close":3575.4631},{"date":"2023-03-02","close":3548.8137},{"date":"2023-03-03","close":3544.3723},{"date":"2023-03-06","close":3597.6711},{"date":"2023-03-07","close":3579.9048},{"date":"2023-03-08","close":3535.489},{"date":"2023-03-09","close":3499.9565},{"date":"2023-03-10","close":3433.333},{"date":"2023-03-13","close":3335.6184},{"date":"2023-03-14","close":3237.9038},{"date":"2023-03-15","close":3277.8782},{"date":"2023-03-16","close":3197.9299},{"date":"2023-03-17","close":3220.1377},{"date":"2023-03-20","close":3242.3457},{"date":"2023-03-21","close":3260.1116},{"date":"2023-03-22","close":3237.9038},{"date":"2023-03-23","close":3197.9299},{"date":"2023-03-24","close":3206.813},{"date":"2023-03-27","close":3286.7612},{"date":"2023-03-28","close":3286.7612},{"date":"2023-03-29","close":3348.9431},{"date":"2023-03-30","close":3348.9431},{"date":"2023-03-31","close":3326.7351},{"date":"2023-04-03","close":3380.0342},{"date":"2023-04-04","close":3446.6577},{"date":"2023-04-05","close":3348.9431},{"date":"2023-04-06","close":3286.7612},{"date":"2023-04-07","close":3300.0859},{"date":"2023-04-10","close":3260.1116},{"date":"2023-04-11","close":3300.0859},{"date":"2023-04-12","close":3348.9431},{"date":"2023-04-13","close":3335.6184},{"date":"2023-04-14","close":3340.0598},{"date":"2023-04-17","close":3406.6833},{"date":"2023-04-18","close":3411.1252},{"date":"2023-04-19","close":3451.0991},{"date":"2023-04-20","close":3402.2419},{"date":"2023-04-21","close":3335.6184},{"date":"2023-04-24","close":3268.9949},{"date":"2023-04-25","close":3264.5535},{"date":"2023-04-26","close":3237.9038},{"date":"2023-04-27","close":3229.0208},{"date":"2023-04-28","close":3242.3457},{"date":"2023-05-02","close":3242.3457},{"date":"2023-05-03","close":3246.7871},{"date":"2023-05-04","close":3246.7871},{"date":"2023-05-08","close":3300.0859},{"date":"2023-05-09","close":3282.3193},{"date":"2023-05-10","close":3273.4363},{"date":"2023-05-11","close":3291.2029},{"date":"2023-05-12","close":3229.0208},{"date":"2023-05-15","close":3197.9299},{"date":"2023-05-16","close":3237.9038},{"date":"2023-05-17","close":3251.2285},{"date":"2023-05-18","close":3264.5535},{"date":"2023-05-19","close":3304.5273},{"date":"2023-05-22","close":3313.4106},{"date":"2023-05-23","close":3313.4106},{"date":"2023-05-24","close":3291.2029},{"date":"2023-05-25","close":3251.2285},{"date":"2023-05-26","close":3229.0208},{"date":"2023-05-30","close":3233.4624},{"date":"2023-05-31","close":3220.1377},{"date":"2023-06-01","close":3180.1633},{"date":"2023-06-02","close":3224.5791},{"date":"2023-06-05","close":3224.5791},{"date":"2023-06-07","close":3242.3457},{"date":"2023-06-08","close":3251.2285},{"date":"2023-06-09","close":3548.8137},{"date":"2023-06-12","close":3384.4756},{"date":"2023-06-13","close":3348.9431},{"date":"2023-06-14","close":3291.2029},{"date":"2023-06-15","close":3277.8782},{"date":"2023-06-16","close":3300.0859},{"date":"2023-06-19","close":3335.6184},{"date":"2023-06-20","close":3313.4106},{"date":"2023-06-21","close":3277.8782},{"date":"2023-06-22","close":3313.4106},{"date":"2023-06-23","close":3313.4106},{"date":"2023-06-26","close":3357.8264},{"date":"2023-06-27","close":3375.5925},{"date":"2023-06-28","close":3331.177},{"date":"2023-06-29","close":3286.7612},{"date":"2023-06-30","close":3264.5535},{"date":"2023-07-03","close":3277.8782},{"date":"2023-07-04","close":3282.3193},{"date":"2023-07-05","close":3286.7612},{"date":"2023-07-06","close":3242.3457},{"date":"2023-07-07","close":3180.1633},{"date":"2023-07-10","close":3175.7222},{"date":"2023-07-11","close":3171.2803},{"date":"2023-07-12","close":3197.9299},{"date":"2023-07-13","close":3206.813},{"date":"2023-07-14","close":3237.9038},{"date":"2023-07-17","close":3229.0208},{"date":"2023-07-18","close":3220.1377},{"date":"2023-07-19","close":3171.2803},{"date":"2023-07-20","close":3166.8389},{"date":"2023-07-21","close":3153.5142},{"date":"2023-07-24","close":3091.332},{"date":"2023-07-25","close":2993.6174},{"date":"2023-07-26","close":2887.02},{"date":"2023-07-27","close":2922.5525},{"date":"2023-07-28","close":2998.0591},{"date":"2023-07-31","close":3042.4751},{"date":"2023-08-01","close":3046.9163},{"date":"2023-08-02","close":3029.1504},{"date":"2023-08-03","close":3029.1504},{"date":"2023-08-04","close":3046.9163},{"date":"2023-08-07","close":3029.1504},{"date":"2023-08-08","close":3006.9424},{"date":"2023-08-09","close":3046.9163},{"date":"2023-08-10","close":3046.9163},{"date":"2023-08-11","close":3060.241},{"date":"2023-08-14","close":2993.6174},{"date":"2023-08-16","close":2940.3188},{"date":"2023-08-17","close":2909.2278},{"date":"2023-08-18","close":2931.4355},{"date":"2023-08-21","close":2989.176},{"date":"2023-08-22","close":2953.6433},{"date":"2023-08-23","close":2940.3188},{"date":"2023-08-24","close":2940.3188},{"date":"2023-08-25","close":2940.3188},{"date":"2023-08-28","close":2989.176},{"date":"2023-08-29","close":2989.176},{"date":"2023-08-30","close":3006.9424},{"date":"2023-08-31","close":2980.2927},{"date":"2023-09-01","close":2949.2019},{"date":"2023-09-04","close":2949.2019},{"date":"2023-09-05","close":2940.3188},{"date":"2023-09-06","close":2931.4355},{"date":"2023-09-07","close":2922.5525},{"date":"2023-09-08","close":2922.5525},{"date":"2023-09-11","close":2922.5525},{"date":"2023-09-12","close":2913.6694},{"date":"2023-09-13","close":2904.7864},{"date":"2023-09-14","close":2913.6694},{"date":"2023-09-15","close":2918.1111},{"date":"2023-09-18","close":2918.1111},{"date":"2023-09-19","close":2904.7864},{"date":"2023-09-20","close":2891.4614},{"date":"2023-09-21","close":2851.4873},{"date":"2023-09-22","close":2838.1628},{"date":"2023-09-25","close":2789.3054},{"date":"2023-09-26","close":2780.4224},{"date":"2023-09-27","close":2815.9551},{"date":"2023-10-04","close":2749.3313},{"date":"2023-10-05","close":2736.0066},{"date":"2023-10-06","close":2753.7729},{"date":"2023-10-10","close":2753.7729},{"date":"2023-10-11","close":2784.8638},{"date":"2023-10-12","close":2798.1885},{"date":"2023-10-13","close":2780.4224},{"date":"2023-10-16","close":2789.3054},{"date":"2023-10-17","close":2798.1885},{"date":"2023-10-18","close":2793.7471},{"date":"2023-10-19","close":2727.1235},{"date":"2023-10-20","close":2704.9155},{"date":"2023-10-23","close":2669.3831},{"date":"2023-10-24","close":2700.4741},{"date":"2023-10-25","close":2709.3572},{"date":"2023-10-26","close":2673.8247},{"date":"2023-10-27","close":2691.5908},{"date":"2023-10-30","close":2713.7988},{"date":"2023-10-31","close":2718.2402},{"date":"2023-11-01","close":2713.7988},{"date":"2023-11-02","close":2762.656},{"date":"2023-11-03","close":2798.1885},{"date":"2023-11-06","close":2807.0718},{"date":"2023-11-07","close":2780.4224},{"date":"2023-11-08","close":2807.0718},{"date":"2023-11-09","close":2798.1885},{"date":"2023-11-10","close":2753.7729},{"date":"2023-11-13","close":2753.7729},{"date":"2023-11-14","close":2771.5391},{"date":"2023-11-15","close":2775.9807},{"date":"2023-11-16","close":2780.4224},{"date":"2023-11-17","close":2784.8638},{"date":"2023-11-20","close":2793.7471},{"date":"2023-11-21","close":2807.0718},{"date":"2023-11-22","close":2811.5132},{"date":"2023-11-23","close":2802.6301},{"date":"2023-11-24","close":2811.5132},{"date":"2023-11-27","close":2824.8379},{"date":"2023-11-28","close":2815.9551},{"date":"2023-11-29","close":2807.0718},{"date":"2023-11-30","close":2807.0718},{"date":"2023-12-01","close":2789.3054},{"date":"2023-12-04","close":2789.3054},{"date":"2023-12-05","close":2784.8638},{"date":"2023-12-06","close":2784.8638},{"date":"2023-12-07","close":2780.4224},{"date":"2023-12-08","close":2771.5391},{"date":"2023-12-11","close":2793.7471},{"date":"2023-12-12","close":2811.5132},{"date":"2023-12-13","close":2780.4224},{"date":"2023-12-14","close":2775.9807},{"date":"2023-12-15","close":2749.3313},{"date":"2023-12-18","close":2767.0977},{"date":"2023-12-19","close":2753.7729},{"date":"2023-12-20","close":2767.0977},{"date":"2023-12-21","close":2775.9807},{"date":"2023-12-22","close":2793.7471},{"date":"2023-12-26","close":2802.6301},{"date":"2023-12-27","close":2876.0215},{"date":"2023-12-28","close":2908.1301},{"date":"2024-01-02","close":2885.1956},{"date":"2024-01-03","close":2862.2605},{"date":"2024-01-04","close":2857.6736},{"date":"2024-01-05","close":2866.8477},{"date":"2024-01-08","close":2880.6084},{"date":"2024-01-09","close":2853.0867},{"date":"2024-01-10","close":2871.4346},{"date":"2024-01-11","close":2885.1956},{"date":"2024-01-12","close":2862.2605},{"date":"2024-01-15","close":2871.4346},{"date":"2024-01-16","close":2876.0215},{"date":"2024-01-17","close":2807.217},{"date":"2024-01-18","close":2816.3911},{"date":"2024-01-19","close":2820.9778},{"date":"2024-01-22","close":2816.3911},{"date":"2024-01-23","close":2825.5649},{"date":"2024-01-24","close":2811.804},{"date":"2024-01-25","close":2853.0867},{"date":"2024-01-26","close":2862.2605},{"date":"2024-01-29","close":2871.4346},{"date":"2024-01-30","close":2885.1956},{"date":"2024-01-31","close":2866.8477},{"date":"2024-02-01","close":2903.5432},{"date":"2024-02-02","close":2944.8257},{"date":"2024-02-05","close":2949.4128},{"date":"2024-02-06","close":2944.8257},{"date":"2024-02-07","close":2958.5867},{"date":"2024-02-08","close":2944.8257},{"date":"2024-02-13","close":2949.4128},{"date":"2024-02-14","close":2940.239},{"date":"2024-02-15","close":2917.304},{"date":"2024-02-16","close":2926.478},{"date":"2024-02-19","close":2981.5215},{"date":"2024-02-20","close":2958.5867},{"date":"2024-02-21","close":2963.1736},{"date":"2024-02-22","close":2935.6519},{"date":"2024-02-23","close":2949.4128},{"date":"2024-02-26","close":2862.2605},{"date":"2024-02-27","close":2848.4995},{"date":"2024-02-28","close":2862.2605},{"date":"2024-02-29","close":2848.4995},{"date":"2024-03-04","close":2848.4995},{"date":"2024-03-05","close":2830.1519},{"date":"2024-03-06","close":2820.9778},{"date":"2024-03-07","close":2788.8694},{"date":"2024-03-08","close":2779.6953},{"date":"2024-03-11","close":2775.1084},{"date":"2024-03-12","close":2793.4561},{"date":"2024-03-13","close":2788.8694},{"date":"2024-03-14","close":2788.8694},{"date":"2024-03-15","close":2788.8694},{"date":"2024-03-18","close":2820.9778},{"date":"2024-03-19","close":2788.8694},{"date":"2024-03-20","close":2798.0432},{"date":"2024-03-21","close":2793.4561},{"date":"2024-03-22","close":2793.4561},{"date":"2024-03-25","close":2802.6301},{"date":"2024-03-26","close":2825.5649},{"date":"2024-03-27","close":2811.804},{"date":"2024-03-28","close":2816.3911},{"date":"2024-03-29","close":2825.5649},{"date":"2024-04-01","close":2885.1956},{"date":"2024-04-02","close":2843.9128},{"date":"2024-04-03","close":2830.1519},{"date":"2024-04-04","close":2843.9128},{"date":"2024-04-05","close":2862.2605},{"date":"2024-04-08","close":2848.4995},{"date":"2024-04-09","close":2834.7388},{"date":"2024-04-11","close":2825.5649},{"date":"2024-04-12","close":2830.1519},{"date":"2024-04-15","close":2798.0432},{"date":"2024-04-16","close":2775.1084},{"date":"2024-04-17","close":2770.5215},{"date":"2024-04-18","close":2775.1084},{"date":"2024-04-19","close":2775.1084},{"date":"2024-04-22","close":2802.6301},{"date":"2024-04-23","close":2807.217},{"date":"2024-04-24","close":2825.5649},{"date":"2024-04-25","close":2816.3911},{"date":"2024-04-26","close":2816.3911},{"date":"2024-04-29","close":2830.1519},{"date":"2024-04-30","close":2853.0867},{"date":"2024-05-02","close":2848.4995},{"date":"2024-05-03","close":2862.2605},{"date":"2024-05-07","close":2876.0215},{"date":"2024-05-08","close":2871.4346},{"date":"2024-05-09","close":2862.2605},{"date":"2024-05-10","close":2866.8477},{"date":"2024-05-13","close":2853.0867},{"date":"2024-05-14","close":2857.6736},{"date":"2024-05-16","close":2862.2605},{"date":"2024-05-17","close":2857.6736},{"date":"2024-05-20","close":2848.4995},{"date":"2024-05-21","close":2843.9128},{"date":"2024-05-22","close":2820.9778},{"date":"2024-05-23","close":2834.7388},{"date":"2024-05-24","close":2843.9128},{"date":"2024-05-27","close":2839.3257},{"date":"2024-05-28","close":2848.4995},{"date":"2024-05-29","close":2857.6736},{"date":"2024-05-30","close":2843.9128},{"date":"2024-05-31","close":2834.7388},{"date":"2024-06-03","close":2862.2605},{"date":"2024-06-04","close":2871.4346},{"date":"2024-06-05","close":2853.0867},{"date":"2024-06-07","close":2871.4346},{"date":"2024-06-10","close":2912.7173},{"date":"2024-06-11","close":2931.0649},{"date":"2024-06-12","close":2940.239},{"date":"2024-06-13","close":2917.304},{"date":"2024-06-14","close":2908.1301},{"date":"2024-06-17","close":2908.1301},{"date":"2024-06-18","close":2876.0215},{"date":"2024-06-19","close":2866.8477},{"date":"2024-06-20","close":2885.1956},{"date":"2024-06-21","close":2949.4128},{"date":"2024-06-24","close":2944.8257},{"date":"2024-06-25","close":2917.304},{"date":"2024-06-26","close":2931.0649},{"date":"2024-06-27","close":2912.7173},{"date":"2024-06-28","close":2926.478},{"date":"2024-07-01","close":2926.478},{"date":"2024-07-02","close":2912.7173},{"date":"2024-07-03","close":2857.6736},{"date":"2024-07-04","close":2798.0432},{"date":"2024-07-05","close":2820.9778},{"date":"2024-07-08","close":2830.1519},{"date":"2024-07-09","close":2825.5649},{"date":"2024-07-10","close":2857.6736},{"date":"2024-07-11","close":2816.3911},{"date":"2024-07-12","close":2811.804},{"date":"2024-07-15","close":2834.7388},{"date":"2024-07-16","close":2894.3694},{"date":"2024-07-17","close":2926.478},{"date":"2024-07-18","close":2912.7173},{"date":"2024-07-19","close":2862.2605},{"date":"2024-07-22","close":2871.4346},{"date":"2024-07-23","close":2885.1956},{"date":"2024-07-24","close":2921.8911},{"date":"2024-07-25","close":2935.6519},{"date":"2024-07-26","close":2935.6519},{"date":"2024-07-29","close":2898.9563},{"date":"2024-07-30","close":2889.7822},{"date":"2024-07-31","close":2912.7173},{"date":"2024-08-01","close":2912.7173},{"date":"2024-08-02","close":2853.0867},{"date":"2024-08-05","close":2678.7825},{"date":"2024-08-06","close":2738.4126},{"date":"2024-08-07","close":2756.7605},{"date":"2024-08-08","close":2724.6519},{"date":"2024-08-09","close":2770.5215},{"date":"2024-08-12","close":2839.3257},{"date":"2024-08-13","close":2793.4561},{"date":"2024-08-14","close":2807.217},{"date":"2024-08-16","close":2843.9128},{"date":"2024-08-19","close":2889.7822},{"date":"2024-08-20","close":2903.5432},{"date":"2024-08-21","close":2898.9563},{"date":"2024-08-22","close":2871.4346},{"date":"2024-08-23","close":2871.4346},{"date":"2024-08-26","close":2834.7388},{"date":"2024-08-27","close":2820.9778},{"date":"2024-08-28","close":2820.9778},{"date":"2024-08-29","close":2784.2822},{"date":"2024-08-30","close":2788.8694},{"date":"2024-09-02","close":2761.3477},{"date":"2024-09-03","close":2761.3477},{"date":"2024-09-04","close":2701.717},{"date":"2024-09-05","close":2683.3691},{"date":"2024-09-06","close":2660.4346},{"date":"2024-09-09","close":2651.2607},{"date":"2024-09-10","close":2669.6084},{"date":"2024-09-11","close":2655.8477},{"date":"2024-09-12","close":2674.1953},{"date":"2024-09-13","close":2678.7825},{"date":"2024-09-19","close":2697.1301},{"date":"2024-09-20","close":2738.4126},{"date":"2024-09-23","close":2710.8909},{"date":"2024-09-24","close":2729.2388},{"date":"2024-09-25","close":2729.2388},{"date":"2024-09-26","close":2701.717},{"date":"2024-09-27","close":2683.3691},{"date":"2024-09-30","close":2669.6084},{"date":"2024-10-02","close":2651.2607},{"date":"2024-10-04","close":2665.0215},{"date":"2024-10-07","close":2665.0215},{"date":"2024-10-08","close":2669.6084},{"date":"2024-10-10","close":2632.9128},{"date":"2024-10-11","close":2628.3259},{"date":"2024-10-14","close":2720.0649},{"date":"2024-10-15","close":2665.0215},{"date":"2024-10-16","close":2642.0869},{"date":"2024-10-17","close":2623.7388},{"date":"2024-10-18","close":2609.978},{"date":"2024-10-21","close":2596.217},{"date":"2024-10-22","close":2582.4563},{"date":"2024-10-23","close":2577.8691},{"date":"2024-10-24","close":2545.7607},{"date":"2024-10-25","close":2509.0649},{"date":"2024-10-28","close":2527.4128},{"date":"2024-10-29","close":2531.9998},{"date":"2024-10-30","close":2522.8257},{"date":"2024-10-31","close":2522.8257},{"date":"2024-11-01","close":2486.1301},{"date":"2024-11-04","close":2522.8257},{"date":"2024-11-05","close":2518.239},{"date":"2024-11-06","close":2513.6519},{"date":"2024-11-07","close":2490.7173},{"date":"2024-11-08","close":2472.3694},{"date":"2024-11-11","close":2431.0867},{"date":"2024-11-12","close":2348.5215},{"date":"2024-11-13","close":2298.0649},{"date":"2024-11-14","close":2293.478},{"date":"2024-11-15","close":2316.4126},{"date":"2024-11-18","close":2353.1084},{"date":"2024-11-19","close":2412.7388},{"date":"2024-11-20","close":2412.7388},{"date":"2024-11-21","close":2417.3259},{"date":"2024-11-22","close":2403.5649},{"date":"2024-11-25","close":2408.1521},{"date":"2024-11-26","close":2380.6301},{"date":"2024-11-27","close":2435.6738},{"date":"2024-11-28","close":2376.0432},{"date":"2024-11-29","close":2380.6301},{"date":"2024-12-02","close":2366.8694},{"date":"2024-12-03","close":2389.8042},{"date":"2024-12-04","close":2353.1084},{"date":"2024-12-05","close":2320.9998},{"date":"2024-12-06","close":2293.478},{"date":"2024-12-09","close":2165.0435},{"date":"2024-12-10","close":2174.2173},{"date":"2024-12-11","close":2229.2607},{"date":"2024-12-12","close":2247.6086},{"date":"2024-12-13","close":2284.3042},{"date":"2024-12-16","close":2307.2388},{"date":"2024-12-17","close":2334.7605},{"date":"2024-12-18","close":2353.1084},{"date":"2024-12-19","close":2334.7605},{"date":"2024-12-20","close":2288.8911},{"date":"2024-12-23","close":2357.6953},{"date":"2024-12-24","close":2330.1736},{"date":"2024-12-26","close":2362.2822},{"date":"2024-12-27","close":2504.478},{"date":"2024-12-30","close":2600.8042},{"date":"2025-01-02","close":2706.3042},{"date":"2025-01-03","close":2710.8909},{"date":"2025-01-06","close":2655.8477},{"date":"2025-01-07","close":2642.0869},{"date":"2025-01-08","close":2609.978},{"date":"2025-01-09","close":2476.9563},{"date":"2025-01-10","close":2490.7173},{"date":"2025-01-13","close":2577.8691},{"date":"2025-01-14","close":2504.478},{"date":"2025-01-15","close":2486.1301},{"date":"2025-01-16","close":2541.1736},{"date":"2025-01-17","close":2509.0649},{"date":"2025-01-20","close":2522.8257},{"date":"2025-01-21","close":2554.9346},{"date":"2025-01-22","close":2541.1736},{"date":"2025-01-23","close":2486.1301},{"date":"2025-01-24","close":2486.1301},{"date":"2025-01-31","close":2454.0215},{"date":"2025-02-03","close":2398.978},{"date":"2025-02-04","close":2467.7822},{"date":"2025-02-05","close":2435.6738},{"date":"2025-02-06","close":2481.5432},{"date":"2025-02-07","close":2435.6738},{"date":"2025-02-10","close":2440.2605},{"date":"2025-02-11","close":2440.2605},{"date":"2025-02-12","close":2431.0867},{"date":"2025-02-13","close":2467.7822},{"date":"2025-02-14","close":2476.9563},{"date":"2025-02-17","close":2495.304},{"date":"2025-02-18","close":2486.1301},{"date":"2025-02-19","close":2513.6519},{"date":"2025-02-20","close":2504.478},{"date":"2025-02-21","close":2518.239},{"date":"2025-02-24","close":2554.9346},{"date":"2025-02-25","close":2541.1736},{"date":"2025-02-26","close":2541.1736},{"date":"2025-02-27","close":2518.239},{"date":"2025-02-28","close":2481.5432},{"date":"2025-03-04","close":2495.304},{"date":"2025-03-05","close":2495.304},{"date":"2025-03-06","close":2619.1519},{"date":"2025-03-07","close":2666.6863},{"date":"2025-03-10","close":2709.4675},{"date":"2025-03-11","close":2676.1934},{"date":"2025-03-12","close":2685.7002},{"date":"2025-03-13","close":2776.0159},{"date":"2025-03-14","close":2761.7554},{"date":"2025-03-17","close":2799.783},{"date":"2025-03-18","close":2790.2761},{"date":"2025-03-19","close":2814.0435},{"date":"2025-03-20","close":2766.5088},{"date":"2025-03-21","close":2757.002},{"date":"2025-03-24","close":2728.4812},{"date":"2025-03-25","close":2757.002},{"date":"2025-03-26","close":2799.783},{"date":"2025-03-27","close":2747.4951},{"date":"2025-03-28","close":2833.0571},{"date":"2025-03-31","close":2837.8105},{"date":"2025-04-01","close":2885.3452},{"date":"2025-04-02","close":2818.7969},{"date":"2025-04-03","close":2723.7278},{"date":"2025-04-04","close":2871.0847},{"date":"2025-04-07","close":2747.4951},{"date":"2025-04-08","close":2790.2761},{"date":"2025-04-09","close":2704.7139},{"date":"2025-04-10","close":2842.564},{"date":"2025-04-11","close":2842.564},{"date":"2025-04-14","close":2818.7969},{"date":"2025-04-15","close":2842.564},{"date":"2025-04-16","close":2790.2761},{"date":"2025-04-17","close":2818.7969},{"date":"2025-04-18","close":2871.0847},{"date":"2025-04-21","close":2823.5503},{"date":"2025-04-22","close":2866.3313},{"date":"2025-04-23","close":2875.8381},{"date":"2025-04-24","close":2847.3176},{"date":"2025-04-25","close":2871.0847},{"date":"2025-04-28","close":2833.0571},{"date":"2025-04-29","close":2823.5503},{"date":"2025-04-30","close":2828.3037},{"date":"2025-05-02","close":2766.5088},{"date":"2025-05-07","close":2780.7693},{"date":"2025-05-08","close":2785.5227},{"date":"2025-05-09","close":2733.2346},{"date":"2025-05-12","close":2785.5227},{"date":"2025-05-13","close":2780.7693},{"date":"2025-05-14","close":2795.0295},{"date":"2025-05-15","close":2771.2622},{"date":"2025-05-16","close":2695.207},{"date":"2025-05-19","close":2666.6863},{"date":"2025-05-20","close":2690.4536},{"date":"2025-05-21","close":2666.6863},{"date":"2025-05-22","close":2666.6863},{"date":"2025-05-23","close":2685.7002},{"date":"2025-05-26","close":2680.9468},{"date":"2025-05-27","close":2614.3984},{"date":"2025-05-28","close":2657.1794},{"date":"2025-05-29","close":2718.9744},{"date":"2025-05-30","close":2728.4812},{"date":"2025-06-02","close":2699.9604},{"date":"2025-06-04","close":2737.988},{"date":"2025-06-05","close":2766.5088},{"date":"2025-06-09","close":2785.5227},{"date":"2025-06-10","close":2780.7693},{"date":"2025-06-11","close":2780.7693},{"date":"2025-06-12","close":2790.2761},{"date":"2025-06-13","close":2718.9744},{"date":"2025-06-16","close":2742.7417},{"date":"2025-06-17","close":2718.9744},{"date":"2025-06-18","close":2690.4536},{"date":"2025-06-19","close":2676.1934},{"date":"2025-06-20","close":2671.4399},{"date":"2025-06-23","close":2628.6587},{"date":"2025-06-24","close":2685.7002},{"date":"2025-06-25","close":2704.7139},{"date":"2025-06-26","close":2666.6863},{"date":"2025-06-27","close":2633.4121},{"date":"2025-06-30","close":2619.1519},{"date":"2025-07-01","close":2661.9329},{"date":"2025-07-02","close":2652.426},{"date":"2025-07-03","close":2690.4536},{"date":"2025-07-04","close":2657.1794},{"date":"2025-07-07","close":2661.9329},{"date":"2025-07-08","close":2676.1934},{"date":"2025-07-09","close":2718.9744},{"date":"2025-07-10","close":2742.7417},{"date":"2025-07-11","close":2776.0159},{"date":"2025-07-14","close":2804.5364},{"date":"2025-07-15","close":2799.783},{"date":"2025-07-16","close":2757.002},{"date":"2025-07-17","close":2761.7554},{"date":"2025-07-18","close":2718.9744},{"date":"2025-07-21","close":2714.2209},{"date":"2025-07-22","close":2671.4399},{"date":"2025-07-23","close":2676.1934},{"date":"2025-07-24","close":2661.9329},{"date":"2025-07-25","close":2623.9053},{"date":"2025-07-28","close":2585.8777},{"date":"2025-07-29","close":2623.9053},{"date":"2025-07-30","close":2628.6587},{"date":"2025-07-31","close":2623.9053},{"date":"2025-08-01","close":2562.1104},{"date":"2025-08-04","close":2600.1379},{"date":"2025-08-05","close":2604.8916},{"date":"2025-08-06","close":2628.6587},{"date":"2025-08-07","close":2633.4121},{"date":"2025-08-08","close":2628.6587},{"date":"2025-08-11","close":2633.4121},{"date":"2025-08-12","close":2628.6587},{"date":"2025-08-13","close":2600.1379},{"date":"2025-08-14","close":2600.1379},{"date":"2025-08-18","close":2576.3708},{"date":"2025-08-19","close":2576.3708},{"date":"2025-08-20","close":2547.8501},{"date":"2025-08-21","close":2552.6035},{"date":"2025-08-22","close":2547.8501},{"date":"2025-08-25","close":2552.6035},{"date":"2025-08-26","close":2528.8362},{"date":"2025-08-27","close":2524.0828},{"date":"2025-08-28","close":2500.3157},{"date":"2025-08-29","close":2490.8086},{"date":"2025-09-01","close":2486.0552},{"date":"2025-09-02","close":2467.0415},{"date":"2025-09-03","close":2481.3018},{"date":"2025-09-04","close":2500.3157},{"date":"2025-09-05","close":2490.8086},{"date":"2025-09-08","close":2495.562},{"date":"2025-09-09","close":2495.562},{"date":"2025-09-10","close":2490.8086},{"date":"2025-09-11","close":2490.8086},{"date":"2025-09-12","close":2457.5344},{"date":"2025-09-15","close":2471.7949},{"date":"2025-09-16","close":2471.7949},{"date":"2025-09-17","close":2452.781},{"date":"2025-09-18","close":2457.5344},{"date":"2025-09-19","close":2585.0},{"date":"2025-09-22","close":2462.2878},{"date":"2025-09-23","close":2462.2878},{"date":"2025-09-24","close":2443.2742},{"date":"2025-09-25","close":2448.0276},{"date":"2025-09-26","close":2429.0137},{"date":"2025-09-29","close":2471.7949},{"date":"2025-09-30","close":2481.3018},{"date":"2025-10-01","close":2495.562},{"date":"2025-10-02","close":2490.8086},{"date":"2025-10-10","close":2467.0415},{"date":"2025-10-13","close":2429.0137},{"date":"2025-10-14","close":2438.5208},{"date":"2025-10-15","close":2490.8086},{"date":"2025-10-16","close":2481.3018},{"date":"2025-10-17","close":2481.3018},{"date":"2025-10-20","close":2505.0691},{"date":"2025-10-21","close":2486.0552},{"date":"2025-10-22","close":2490.8086},{"date":"2025-10-23","close":2490.8086},{"date":"2025-10-24","close":2486.0552},{"date":"2025-10-27","close":2495.562},{"date":"2025-10-28","close":2467.0415},{"date":"2025-10-29","close":2448.0276},{"date":"2025-10-30","close":2429.0137},{"date":"2025-10-31","close":2429.0137},{"date":"2025-11-03","close":2395.7397},{"date":"2025-11-04","close":2386.2327},{"date":"2025-11-05","close":2348.2051},{"date":"2025-11-06","close":2367.219},{"date":"2025-11-07","close":2367.219},{"date":"2025-11-10","close":2410.0},{"date":"2025-11-11","close":2386.2327},{"date":"2025-11-12","close":2414.7534},{"date":"2025-11-13","close":2424.2603},{"date":"2025-11-14","close":2424.2603},{"date":"2025-11-17","close":2386.2327},{"date":"2025-11-18","close":2348.2051},{"date":"2025-11-19","close":2352.9585},{"date":"2025-11-20","close":2381.4792},{"date":"2025-11-21","close":2371.9724},{"date":"2025-11-24","close":2400.4932},{"date":"2025-11-25","close":2386.2327},{"date":"2025-11-26","close":2405.2466},{"date":"2025-11-27","close":2419.5068},{"date":"2025-11-28","close":2433.7673},{"date":"2025-12-01","close":2438.5208},{"date":"2025-12-02","close":2457.5344},{"date":"2025-12-03","close":2452.781},{"date":"2025-12-04","close":2457.5344},{"date":"2025-12-05","close":2462.2878},{"date":"2025-12-08","close":2467.0415},{"date":"2025-12-09","close":2443.2742},{"date":"2025-12-10","close":2443.2742},{"date":"2025-12-11","close":2462.2878},{"date":"2025-12-12","close":2471.7949},{"date":"2025-12-15","close":2467.0415},{"date":"2025-12-16","close":2457.5344},{"date":"2025-12-17","close":2457.5344},{"date":"2025-12-18","close":2443.2742},{"date":"2025-12-19","close":2467.0415},{"date":"2025-12-22","close":2443.2742},{"date":"2025-12-23","close":2443.2742},{"date":"2025-12-24","close":2414.7534},{"date":"2025-12-26","close":2433.7673},{"date":"2025-12-29","close":2414.7534},{"date":"2025-12-30","close":2405.2466},{"date":"2026-01-02","close":2357.7119},{"date":"2026-01-05","close":2357.7119},{"date":"2026-01-06","close":2348.2051},{"date":"2026-01-07","close":2319.6843},{"date":"2026-01-08","close":2272.1499},{"date":"2026-01-09","close":2276.9033},{"date":"2026-01-12","close":2343.4517},{"date":"2026-01-13","close":2286.4102},{"date":"2026-01-14","close":2295.9172},{"date":"2026-01-15","close":2286.4102},{"date":"2026-01-16","close":2286.4102},{"date":"2026-01-19","close":2267.3965},{"date":"2026-01-20","close":2276.9033},{"date":"2026-01-21","close":2248.3826},{"date":"2026-01-22","close":2234.1223},{"date":"2026-01-23","close":2267.3965},{"date":"2026-01-26","close":2272.1499},{"date":"2026-01-27","close":2234.1223},{"date":"2026-01-28","close":2272.1499},{"date":"2026-01-29","close":2281.6567},{"date":"2026-01-30","close":2272.1499},{"date":"2026-02-02","close":2238.8757},{"date":"2026-02-03","close":2253.136},{"date":"2026-02-04","close":2286.4102},{"date":"2026-02-05","close":2291.1636},{"date":"2026-02-06","close":2291.1636},{"date":"2026-02-09","close":2305.4241},{"date":"2026-02-10","close":2324.4377},{"date":"2026-02-11","close":2348.2051},{"date":"2026-02-12","close":2329.1914},{"date":"2026-02-13","close":2329.1914},{"date":"2026-02-19","close":2343.4517},{"date":"2026-02-20","close":2371.9724},{"date":"2026-02-23","close":2419.5068},{"date":"2026-02-24","close":2414.7534},{"date":"2026-02-25","close":2405.2466},{"date":"2026-02-26","close":2390.9861},{"date":"2026-02-27","close":2395.7397},{"date":"2026-03-03","close":2362.4656},{"date":"2026-03-04","close":2248.3826},{"date":"2026-03-05","close":2314.9309},{"date":"2026-03-06","close":2410.0},{"date":"2026-03-09","close":2430.0},{"date":"2026-03-10","close":2425.0},{"date":"2026-03-11","close":2420.0},{"date":"2026-03-12","close":2430.0},{"date":"2026-03-13","close":2440.0},{"date":"2026-03-16","close":2410.0},{"date":"2026-03-17","close":2400.0},{"date":"2026-03-18","close":2410.0},{"date":"2026-03-19","close":2425.0},{"date":"2026-03-20","close":2515.0},{"date":"2026-03-23","close":2545.0},{"date":"2026-03-24","close":2705.0},{"date":"2026-03-25","close":2725.0},{"date":"2026-03-26","close":3005.0},{"date":"2026-03-27","close":2805.0},{"date":"2026-03-30","close":2830.0},{"date":"2026-03-31","close":2655.0},{"date":"2026-04-01","close":2690.0},{"date":"2026-04-02","close":2655.0},{"date":"2026-04-03","close":2720.0},{"date":"2026-04-06","close":2675.0},{"date":"2026-04-07","close":2710.0},{"date":"2026-04-08","close":2630.0},{"date":"2026-04-09","close":2620.0},{"date":"2026-04-10","close":2715.0},{"date":"2026-04-13","close":2800.0},{"date":"2026-04-14","close":2840.0},{"date":"2026-04-15","close":2855.0},{"date":"2026-04-16","close":3710.0},{"date":"2026-04-17","close":3630.0},{"date":"2026-04-20","close":3745.0},{"date":"2026-04-21","close":3750.0},{"date":"2026-04-22","close":3520.0},{"date":"2026-04-23","close":3265.0},{"date":"2026-04-24","close":2955.0},{"date":"2026-04-27","close":3025.0},{"date":"2026-04-28","close":2980.0},{"date":"2026-04-29","close":3045.0},{"date":"2026-04-30","close":3030.0},{"date":"2026-05-04","close":2995.0},{"date":"2026-05-06","close":2880.0},{"date":"2026-05-07","close":2845.0},{"date":"2026-05-08","close":2775.0},{"date":"2026-05-11","close":2690.0},{"date":"2026-05-12","close":2620.0},{"date":"2026-05-13","close":2515.0},{"date":"2026-05-14","close":2540.0},{"date":"2026-05-15","close":2455.0},{"date":"2026-05-18","close":2385.0},{"date":"2026-05-19","close":2360.0},{"date":"2026-05-20","close":2245.0},{"date":"2026-05-21","close":2205.0},{"date":"2026-05-22","close":2220.0},{"date":"2026-05-26","close":2210.0},{"date":"2026-05-27","close":2100.0},{"date":"2026-05-28","close":2090.0},{"date":"2026-05-29","close":2050.0},{"date":"2026-06-01","close":1928.0},{"date":"2026-06-02","close":1877.0},{"date":"2026-06-04","close":1843.0},{"date":"2026-06-05","close":1820.0},{"date":"2026-06-08","close":1735.0},{"date":"2026-06-09","close":1777.0},{"date":"2026-06-10","close":1748.0},{"date":"2026-06-11","close":1775.0},{"date":"2026-06-12","close":1850.0},{"date":"2026-06-15","close":1836.0},{"date":"2026-06-16","close":1850.0},{"date":"2026-06-17","close":1840.0},{"date":"2026-06-18","close":1740.0},{"date":"2026-06-19","close":1688.0},{"date":"2026-06-22","close":1654.0},{"date":"2026-06-23","close":1597.0},{"date":"2026-06-24","close":1567.0},{"date":"2026-06-25","close":1511.0},{"date":"2026-06-26","close":1472.0},{"date":"2026-06-29","close":1577.0},{"date":"2026-06-30","close":1513.0},{"date":"2026-07-01","close":1572.0},{"date":"2026-07-02","close":1583.0},{"date":"2026-07-03","close":1610.0},{"date":"2026-07-06","close":1633.0},{"date":"2026-07-07","close":1666.0},{"date":"2026-07-08","close":1638.0},{"date":"2026-07-09","close":1603.0},{"date":"2026-07-10","close":1666.0},{"date":"2026-07-13","close":1607.0},{"date":"2026-07-14","close":1609.0},{"date":"2026-07-15","close":1616.0},{"date":"2026-07-16","close":1645.0},{"date":"2026-07-20","close":1596.0},{"date":"2026-07-21","close":1578.0},{"date":"2026-07-22","close":1599.0},{"date":"2026-07-23","close":1669.0},{"date":"2026-07-24","close":1700.0},{"date":"2026-07-27","close":1649.0},{"date":"2026-07-28","close":1595.0},{"date":"2026-07-29","close":1566.0},{"date":"2026-07-30","close":1607.0},{"date":"2026-07-31","close":1606.0},{"date":"2026-08-03","close":1604.0},{"date":"2026-08-04","close":1669.0},{"date":"2026-08-05","close":1671.0},{"date":"2026-08-06","close":1668.0},{"date":"2026-08-07","close":1694.0},{"date":"2026-08-10","close":1714.0},{"date":"2026-08-11","close":1744.0},{"date":"2026-08-12","close":1742.0},{"date":"2026-08-13","close":1709.0},{"date":"2026-08-14","close":1720.0},{"date":"2026-08-18","close":1672.0},{"date":"2026-08-19","close":1640.0},{"date":"2026-08-20","close":1651.0},{"date":"2026-08-21","close":1623.0},{"date":"2026-08-24","close":1643.0},{"date":"2026-08-25","close":1674.0},{"date":"2026-08-26","close":1674.0},{"date":"2026-08-27","close":1673.0},{"date":"2026-08-28","close":1661.0},{"date":"2026-08-31","close":1673.0},{"date":"2026-09-01","close":1641.0},{"date":"2026-09-02","close":1635.0},{"date":"2026-09-03","close":1621.0},{"date":"2026-09-04","close":1623.0},{"date":"2026-09-07","close":1605.0},{"date":"2026-09-08","close":1585.0},{"date":"2026-09-09","close":1614.0},{"date":"2026-09-10","close":1600.0},{"date":"2026-09-11","close":1603.0},{"date":"2026-09-14","close":1615.0},{"date":"2026-09-15","close":1687.0},{"date":"2026-09-16","close":1710.0},{"date":"2026-09-17","close":1665.0},{"date":"2026-09-18","close":1663.0},{"date":"2026-09-21","close":1646.0},{"date":"2026-09-22","close":1775.0},{"date":"2026-09-23","close":1792.0},{"date":"2026-09-28","close":1797.0},{"date":"2026-09-29","close":1707.0},{"date":"2026-09-30","close":1726.0},{"date":"2026-10-01","close":1729.0},{"date":"2026-10-02","close":1760.0},{"date":"2026-10-06","close":1795.0},{"date":"2026-10-07","close":1760.0},{"date":"2026-10-08","close":1742.0},{"date":"2026-10-12","close":1683.0},{"date":"2026-10-13","close":1641.0},{"date":"2026-10-14","close":1635.0},{"date":"2026-10-15","close":1580.0},{"date":"2026-10-16","close":1623.0},{"date":"2026-10-19","close":1626.0},{"date":"2026-10-20","close":1618.0},{"date":"2026-10-21","close":1610.0},{"date":"2026-10-22","close":1592.0},{"date":"2026-10-23","close":1592.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":13695.0,"foreign_net":-13769.0,"institution_net":74.0},{"date":"2026-10-21","retail_net":12442.0,"foreign_net":-12189.0,"institution_net":-253.0},{"date":"2026-10-20","retail_net":-2372.0,"foreign_net":2148.0,"institution_net":224.0},{"date":"2026-10-19","retail_net":-9026.0,"foreign_net":8897.0,"institution_net":129.0},{"date":"2026-10-16","retail_net":16510.0,"foreign_net":-16558.0,"institution_net":48.0},{"date":"2026-10-15","retail_net":-33396.0,"foreign_net":32296.0,"institution_net":1100.0},{"date":"2026-10-14","retail_net":-14472.0,"foreign_net":14158.0,"institution_net":314.0},{"date":"2026-10-13","retail_net":7608.0,"foreign_net":61041.0,"institution_net":-68649.0},{"date":"2026-10-12","retail_net":40613.0,"foreign_net":-6628.0,"institution_net":-33985.0},{"date":"2026-10-08","retail_net":35141.0,"foreign_net":-22236.0,"institution_net":-12905.0},{"date":"2026-10-07","retail_net":1781.0,"foreign_net":-153.0,"institution_net":-1628.0},{"date":"2026-10-06","retail_net":31346.0,"foreign_net":-32612.0,"institution_net":1266.0},{"date":"2026-10-02","retail_net":10706.0,"foreign_net":-10627.0,"institution_net":-79.0},{"date":"2026-10-01","retail_net":-21518.0,"foreign_net":21518.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-65597.0,"foreign_net":57753.0,"institution_net":7844.0},{"date":"2026-09-29","retail_net":158804.0,"foreign_net":-171344.0,"institution_net":12540.0},{"date":"2026-09-28","retail_net":163659.0,"foreign_net":-176435.0,"institution_net":12776.0},{"date":"2026-09-23","retail_net":184992.0,"foreign_net":-184677.0,"institution_net":-315.0},{"date":"2026-09-22","retail_net":-3993.0,"foreign_net":4293.0,"institution_net":-300.0},{"date":"2026-09-21","retail_net":25586.0,"foreign_net":-25572.0,"institution_net":-14.0},{"date":"2026-09-18","retail_net":-14352.0,"foreign_net":14462.0,"institution_net":-110.0},{"date":"2026-09-17","retail_net":-37197.0,"foreign_net":37192.0,"institution_net":5.0},{"date":"2026-09-16","retail_net":-113350.0,"foreign_net":113389.0,"institution_net":-39.0},{"date":"2026-09-15","retail_net":319687.0,"foreign_net":-318828.0,"institution_net":-859.0},{"date":"2026-09-14","retail_net":-2755.0,"foreign_net":1773.0,"institution_net":982.0},{"date":"2026-09-11","retail_net":1458.0,"foreign_net":-1463.0,"institution_net":5.0},{"date":"2026-09-10","retail_net":13181.0,"foreign_net":-13177.0,"institution_net":-4.0},{"date":"2026-09-09","retail_net":-519.0,"foreign_net":711.0,"institution_net":-192.0},{"date":"2026-09-08","retail_net":16807.0,"foreign_net":-16562.0,"institution_net":-245.0},{"date":"2026-09-07","retail_net":11682.0,"foreign_net":-11466.0,"institution_net":-216.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":13695.0,"foreign_net":-13769.0,"institution_net":74.0},"d3":{"retail_net":23765.0,"foreign_net":-23810.0,"institution_net":45.0},"d7":{"retail_net":-16619.0,"foreign_net":14983.0,"institution_net":1636.0},"d14":{"retail_net":89058.0,"foreign_net":25286.0,"institution_net":-114344.0},"d30":{"retail_net":747151.0,"foreign_net":-664665.0,"institution_net":-82486.0}},"analysis":"최근 5일 외국인 순매수 -3.15만, 기관 순매수 222.00. 30일 누적: 외국인 -66.47만, 기관 -8.25만.","foreign_flow":-31471.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":222.0},"insider_trades":[],"price_analysis":{"current":1571.0,"low_30d":1555.0,"support":1611.5,"high_30d":2120.0,"change_1d":-1.3,"change_7d":-2.2,"change_30d":0.3,"resistance":2063.5,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.55,"per":null,"quarter":"2024-Q2"},{"pbr":0.49,"per":66.68,"quarter":"2024-Q3"},{"pbr":0.48,"per":7.0,"quarter":"2024-Q4"},{"pbr":0.53,"per":9.33,"quarter":"2025-Q1"},{"pbr":0.49,"per":54.44,"quarter":"2025-Q2"},{"pbr":0.47,"per":null,"quarter":"2025-Q3"},{"pbr":0.47,"per":null,"quarter":"2025-Q4"},{"pbr":0.54,"per":null,"quarter":"2026-Q1"},{"pbr":0.34,"per":null,"quarter":"2026-Q2"},{"pbr":0.19,"per":null,"quarter":"현재"}],"timeline":[{"close":2926.478,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2669.6084,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2600.8042,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2837.8105,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2619.1519,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2481.3018,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2405.2466,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2655.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1513.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.48,"pbr_5y_low":0.34,"per_5y_avg":34.36,"per_5y_low":7.0,"current_pbr":0.19,"current_per":null,"pbr_5y_high":0.55,"per_5y_high":66.68,"pbr_5y_median":0.49,"per_5y_median":31.88,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"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 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"PAPER & PAPER PRODUCTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +11.7%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"적자 (EPS -1,009, PBR 0.19x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -11.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-3.37,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-11.89,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.35,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.53,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":5.53,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-3.19,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-12.56,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.55,"per":null,"close":2926.478,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.49,"per":66.68,"close":2669.6084,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.48,"per":7.0,"close":2600.8042,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.53,"per":9.33,"close":2837.8105,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.49,"per":54.44,"close":2619.1519,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.47,"per":null,"close":2481.3018,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.47,"per":null,"close":2405.2466,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.54,"per":null,"close":2655.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.34,"per":null,"close":1513.0,"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":"PBR","value":"0.2배"},{"label":"ROE","value":"-11.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-1009.0,"pbr":null,"per":null,"roa":-0.03368642060476776,"roe":-0.11894183149653885,"revenue":207911110297.0,"market_cap":null,"net_income":-62577461912.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.055301204517524544,"total_assets":1857646517159.0,"total_equity":526118196808.0,"profit_margin":-0.3009818081516106,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5058683724.0,"operating_margin":-0.024330992782317862},{"eps":-161.26,"pbr":0.32,"per":null,"roa":-0.0055332660719783966,"roe":-0.017084204992200352,"revenue":186181882104.0,"market_cap":189000000000.0,"net_income":-10057819993.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.05844406964863432,"total_assets":1817700407348.0,"total_equity":588720399784.0,"profit_margin":-0.05402147555572441,"dividend_yield":4.13,"fiscal_quarter":"Q1","operating_income":-5829683268.0,"operating_margin":-0.03131176461490263},{"eps":-282.8045869460722,"pbr":null,"per":null,"roa":-0.009447507009166776,"roe":-0.028338999392823905,"revenue":206461991047.0,"market_cap":null,"net_income":-17195550642.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.0551042799418228,"total_assets":1820115150517.0,"total_equity":606780444279.0,"profit_margin":-0.08328676166881255,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5591661553.0,"operating_margin":-0.02708324919586331},{"eps":-143.04650618783887,"pbr":null,"per":null,"roa":-0.0048749090646533315,"roe":-0.013875595799980312,"revenue":183843072156.0,"market_cap":null,"net_income":-8653688513.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.043126183858983355,"total_assets":1775148704977.0,"total_equity":623662481795.0,"profit_margin":-0.04707106126717092,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-8563991962.0,"operating_margin":-0.04658316389933381},{"eps":24.663190722041183,"pbr":null,"per":null,"roa":0.0008431355235946536,"roe":0.002362663477071193,"revenue":168349940340.0,"market_cap":null,"net_income":1494001648.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.07137640800306802,"total_assets":1771959081537.0,"total_equity":632337894287.0,"profit_margin":0.008874381808408783,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1361176910.0,"operating_margin":-0.008085401796109719},{"eps":-143.04650618783887,"pbr":null,"per":null,"roa":-0.005111529086025176,"roe":-0.013838848797081683,"revenue":172965024344.0,"market_cap":null,"net_income":-8730505907.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.032958536910111164,"total_assets":1708002783525.0,"total_equity":630869376132.0,"profit_margin":-0.05047555677867225,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-8943184438.0,"operating_margin":-0.051705161040034454},{"eps":58.198780632392776,"pbr":null,"per":null,"roa":0.002092100263064606,"roe":0.005478119823317444,"revenue":201265538490.0,"market_cap":null,"net_income":3538698189.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.0743905753579563,"total_assets":1691457264967.0,"total_equity":645969475501.0,"profit_margin":0.01758223596324128,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3563509886.0,"operating_margin":-0.017705514380332205},{"eps":108.29903826861742,"pbr":null,"per":null,"roa":0.0039626860586981895,"roe":0.01024611954068403,"revenue":210234245752.0,"market_cap":null,"net_income":6584976634.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.11639487061906141,"total_assets":1661745729149.0,"total_equity":642680051492.0,"profit_margin":0.031322093174904905,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7320050777.0,"operating_margin":0.034818546097551584},{"eps":280.8204494251321,"pbr":null,"per":null,"roa":0.010309530484633293,"roe":0.02683249740927943,"revenue":211407752133.0,"market_cap":null,"net_income":17074907842.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.19864400789134898,"total_assets":1656225554350.0,"total_equity":636351793184.0,"profit_margin":0.08076765241445782,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":26499888965.0,"operating_margin":0.12534965580793128},{"eps":-75.66210355112439,"pbr":null,"per":null,"roa":-0.002905761323160877,"roe":-0.007430905175434234,"revenue":188743831615.0,"market_cap":null,"net_income":-4601722324.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.11603709279185495,"total_assets":1583654613103.0,"total_equity":619268072376.0,"profit_margin":-0.02438078259101257,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6215672330.0,"operating_margin":0.032931790548147495},{"eps":-273.42334542590163,"pbr":null,"per":null,"roa":-0.010243649615371017,"roe":-0.0263734482001972,"revenue":201210645229.0,"market_cap":null,"net_income":-16625136932.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.05040454930432412,"total_assets":1622970089396.0,"total_equity":630374033983.0,"profit_margin":-0.08262553361964896,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4471402506.0,"operating_margin":-0.022222494743809645},{"eps":-169.90922293354697,"pbr":null,"per":null,"roa":-0.006426569587995219,"roe":-0.01590901543733491,"revenue":176123589726.0,"market_cap":null,"net_income":-10331100634.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.048931173696874684,"total_assets":1607560688878.0,"total_equity":649386549073.0,"profit_margin":-0.058658244759105575,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6088405440.0,"operating_margin":-0.03456893792292043}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":40.034,"per":66.68,"date":"2024-09","close":2669.61,"source":"reported"},{"eps":40.034,"per":63.02,"date":"2024-10","close":2522.83,"source":"reported"},{"eps":40.034,"per":59.47,"date":"2024-11","close":2380.63,"source":"reported"},{"eps":371.6562,"per":7.0,"date":"2024-12","close":2600.8,"source":"reported"},{"eps":371.6562,"per":6.6,"date":"2025-01","close":2454.02,"source":"reported"},{"eps":371.6562,"per":6.68,"date":"2025-02","close":2481.54,"source":"reported"},{"eps":304.2718,"per":9.33,"date":"2025-03","close":2837.81,"source":"reported"},{"eps":304.2718,"per":9.3,"date":"2025-04","close":2828.3,"source":"reported"},{"eps":304.2718,"per":8.97,"date":"2025-05","close":2728.48,"source":"reported"},{"eps":48.1145,"per":54.44,"date":"2025-06","close":2619.15,"source":"reported"},{"eps":48.1145,"per":54.53,"date":"2025-07","close":2623.91,"source":"reported"},{"eps":48.1145,"per":51.77,"date":"2025-08","close":2490.81,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":33.15,"std":25.46,"count":12,"current":51.77,"lower_1sd":7.69,"upper_1sd":58.61},"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":"무림P&P","phase":"above-fold","symbol_resolved":true}