{"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":"2026-10-23T09:47:20.068457+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.9,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":29.3,"direction":"higher_better","percentile":75}],"summary":"매출 +6.9%","percentile":67},"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":39.4,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-10.5,"direction":"higher_better","percentile":33}],"summary":"RSI 39","percentile":34},"valuation":{"grade":"C","metrics":[],"summary":"PER 22.99x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.7%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.85,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.01,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":176.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.22,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 2.8x, 순차입금비율 0.0x","percentile":84}},"signals":[],"summary":"모나리자(012690)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 488.46억. 현재가 1,335원, 전일 대비 -2.3%, 30일 -10.5%. PER 23.0배 / ROE 0.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.71만, 기관 순매수 181.00.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.18,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.18%","value_pct":2.18},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":50.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.01,"direction":"lower_better","percentile":null}],"summary":"배당성향 50%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.18},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-20.037961809805665,"grade":"F","trend":"하락","atr_14":43.92857142857143,"rsi_14":39.366515837104075,"sma_20":1405.2,"sma_60":1442.35,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 39.4로 약세 구간입니다. MACD(-20.04)가 시그널선(-19.09)을 하회합니다(데드크로스). 현재가가 SMA20(1405)과 SMA60(1442) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1367~1443 (현재 위치 -42%).","bb_lower":1367.207369135581,"bb_upper":1443.192630864419,"macd_signal":-19.093394204922376},"change_pct":-2.05,"chart_data":[{"date":"2024-10-23","open":2972,"high":3016,"low":2948,"close":2972,"volume":129805,"rsi_14":38.46,"sma_20":3131.25,"sma_60":3194.67,"sma_120":3387.92},{"date":"2024-10-24","open":2962,"high":3016,"low":2933,"close":2967,"volume":98069,"rsi_14":43.75,"sma_20":3124.5,"sma_60":3193.5,"sma_120":3386.21},{"date":"2024-10-25","open":2967,"high":3084,"low":2962,"close":3074,"volume":232881,"rsi_14":53.12,"sma_20":3123.0,"sma_60":3194.5,"sma_120":3381.92},{"date":"2024-10-28","open":3074,"high":3484,"low":3074,"close":3460,"volume":2529125,"rsi_14":73.37,"sma_20":3141.0,"sma_60":3202.25,"sma_120":3380.96},{"date":"2024-10-29","open":3460,"high":3675,"low":3431,"close":3504,"volume":1242933,"rsi_14":77.33,"sma_20":3158.75,"sma_60":3210.92,"sma_120":3380.12},{"date":"2024-10-30","open":3484,"high":3650,"low":3484,"close":3587,"volume":605453,"rsi_14":79.79,"sma_20":3182.0,"sma_60":3220.67,"sma_120":3379.67},{"date":"2024-10-31","open":3660,"high":3875,"low":3538,"close":3821,"volume":1964613,"rsi_14":83.9,"sma_20":3220.25,"sma_60":3235.42,"sma_120":3381.12},{"date":"2024-11-01","open":3787,"high":3855,"low":3719,"close":3806,"volume":591372,"rsi_14":82.25,"sma_20":3260.75,"sma_60":3249.08,"sma_120":3382.04},{"date":"2024-11-04","open":3806,"high":3904,"low":3724,"close":3806,"volume":517330,"rsi_14":82.25,"sma_20":3299.75,"sma_60":3261.75,"sma_120":3382.08},{"date":"2024-11-05","open":3846,"high":3889,"low":3792,"close":3836,"volume":364697,"rsi_14":88.69,"sma_20":3338.75,"sma_60":3275.75,"sma_120":3381.33},{"date":"2024-11-06","open":3904,"high":3953,"low":3777,"close":3836,"volume":768074,"rsi_14":88.26,"sma_20":3379.25,"sma_60":3295.75,"sma_120":3381.33},{"date":"2024-11-07","open":3841,"high":3992,"low":3831,"close":3948,"volume":900462,"rsi_14":92.54,"sma_20":3425.75,"sma_60":3315.0,"sma_120":3382.5},{"date":"2024-11-08","open":3709,"high":3904,"low":3006,"close":3250,"volume":10141109,"rsi_14":56.04,"sma_20":3436.5,"sma_60":3319.58,"sma_120":3378.54},{"date":"2024-11-11","open":3250,"high":3260,"low":3031,"close":3031,"volume":1057679,"rsi_14":51.39,"sma_20":3434.0,"sma_60":3315.67,"sma_120":3371.79},{"date":"2024-11-12","open":2996,"high":3099,"low":2962,"close":2996,"volume":800886,"rsi_14":50.62,"sma_20":3429.75,"sma_60":3308.58,"sma_120":3365.25},{"date":"2024-11-13","open":2987,"high":3021,"low":2899,"close":2899,"volume":548627,"rsi_14":48.34,"sma_20":3424.5,"sma_60":3302.75,"sma_120":3358.38},{"date":"2024-11-14","open":2899,"high":2962,"low":2796,"close":2811,"volume":540944,"rsi_14":43.54,"sma_20":3412.75,"sma_60":3297.75,"sma_120":3351.67},{"date":"2024-11-15","open":2796,"high":2826,"low":2733,"close":2791,"volume":426688,"rsi_14":30.03,"sma_20":3402.0,"sma_60":3291.0,"sma_120":3344.83},{"date":"2024-11-18","open":2806,"high":2879,"low":2772,"close":2850,"volume":244802,"rsi_14":30.64,"sma_20":3392.5,"sma_60":3273.67,"sma_120":3339.33},{"date":"2024-11-19","open":2850,"high":2860,"low":2796,"close":2811,"volume":139467,"rsi_14":26.41,"sma_20":3384.0,"sma_60":3255.0,"sma_120":3333.42},{"date":"2024-11-20","open":2811,"high":2835,"low":2728,"close":2738,"volume":248100,"rsi_14":13.49,"sma_20":3372.0,"sma_60":3234.42,"sma_120":3326.46},{"date":"2024-11-21","open":2738,"high":2752,"low":2635,"close":2635,"volume":794853,"rsi_14":12.73,"sma_20":3355.0,"sma_60":3217.25,"sma_120":3317.46},{"date":"2024-11-22","open":2669,"high":2733,"low":2640,"close":2723,"volume":208982,"rsi_14":17.35,"sma_20":3337.0,"sma_60":3206.0,"sma_120":3306.88},{"date":"2024-11-25","open":2728,"high":2747,"low":2630,"close":2660,"volume":561937,"rsi_14":15.27,"sma_20":3296.0,"sma_60":3196.5,"sma_120":3296.54},{"date":"2024-11-26","open":2655,"high":2665,"low":2616,"close":2640,"volume":192744,"rsi_14":15.1,"sma_20":3251.75,"sma_60":3188.5,"sma_120":3284.71},{"date":"2024-11-27","open":2640,"high":2645,"low":2586,"close":2601,"volume":306069,"rsi_14":8.93,"sma_20":3201.25,"sma_60":3179.75,"sma_120":3272.08},{"date":"2024-11-28","open":2601,"high":2665,"low":2577,"close":2645,"volume":157098,"rsi_14":19.31,"sma_20":3141.0,"sma_60":3170.08,"sma_120":3260.0},{"date":"2024-11-29","open":2743,"high":3387,"low":2699,"close":3006,"volume":16965224,"rsi_14":48.92,"sma_20":3100.0,"sma_60":3170.75,"sma_120":3243.08},{"date":"2024-12-02","open":2889,"high":2923,"low":2733,"close":2733,"volume":2327949,"rsi_14":40.36,"sma_20":3045.0,"sma_60":3164.5,"sma_120":3231.58},{"date":"2024-12-03","open":2699,"high":2801,"low":2699,"close":2728,"volume":823887,"rsi_14":43.3,"sma_20":2988.25,"sma_60":3158.75,"sma_120":3222.54},{"date":"2024-12-04","open":2645,"high":2816,"low":2645,"close":2684,"volume":1739756,"rsi_14":44.84,"sma_20":2929.25,"sma_60":3150.83,"sma_120":3215.46},{"date":"2024-12-05","open":2704,"high":2738,"low":2645,"close":2694,"volume":744345,"rsi_14":46.0,"sma_20":2865.0,"sma_60":3144.75,"sma_120":3210.21},{"date":"2024-12-06","open":2669,"high":2728,"low":2606,"close":2684,"volume":875934,"rsi_14":42.92,"sma_20":2836.0,"sma_60":3138.5,"sma_120":3204.96},{"date":"2024-12-09","open":2640,"high":2738,"low":2591,"close":2655,"volume":847080,"rsi_14":43.28,"sma_20":2816.75,"sma_60":3132.92,"sma_120":3198.54},{"date":"2024-12-10","open":2665,"high":2830,"low":2665,"close":2806,"volume":966571,"rsi_14":52.76,"sma_20":2807.0,"sma_60":3129.17,"sma_120":3193.83},{"date":"2024-12-11","open":2860,"high":3221,"low":2835,"close":3133,"volume":5736585,"rsi_14":67.0,"sma_20":2819.0,"sma_60":3131.92,"sma_120":3191.33},{"date":"2024-12-12","open":3079,"high":3104,"low":2972,"close":3026,"volume":907974,"rsi_14":60.2,"sma_20":2830.0,"sma_60":3131.92,"sma_120":3187.79},{"date":"2024-12-13","open":2996,"high":3172,"low":2967,"close":3118,"volume":934554,"rsi_14":65.16,"sma_20":2846.75,"sma_60":3131.5,"sma_120":3186.25},{"date":"2024-12-16","open":3211,"high":3211,"low":3050,"close":3055,"volume":749885,"rsi_14":63.32,"sma_20":2857.25,"sma_60":3131.17,"sma_120":3182.38},{"date":"2024-12-17","open":3055,"high":3074,"low":2879,"close":2967,"volume":440313,"rsi_14":61.4,"sma_20":2865.25,"sma_60":3129.0,"sma_120":3179.38},{"date":"2024-12-18","open":2972,"high":2996,"low":2894,"close":2982,"volume":330530,"rsi_14":60.68,"sma_20":2877.75,"sma_60":3127.0,"sma_120":3177.75},{"date":"2024-12-19","open":2923,"high":2948,"low":2889,"close":2894,"volume":270850,"rsi_14":45.69,"sma_20":2891.0,"sma_60":3123.5,"sma_120":3174.67},{"date":"2024-12-20","open":2894,"high":2894,"low":2811,"close":2855,"volume":266310,"rsi_14":55.71,"sma_20":2897.75,"sma_60":3119.25,"sma_120":3171.54},{"date":"2024-12-23","open":2860,"high":2952,"low":2860,"close":2948,"volume":185929,"rsi_14":59.49,"sma_20":2912.5,"sma_60":3116.5,"sma_120":3169.12},{"date":"2024-12-24","open":2928,"high":2977,"low":2865,"close":2904,"volume":205560,"rsi_14":59.49,"sma_20":2926.0,"sma_60":3112.17,"sma_120":3166.17},{"date":"2024-12-26","open":2913,"high":2928,"low":2791,"close":2796,"volume":315424,"rsi_14":54.09,"sma_20":2936.0,"sma_60":3106.42,"sma_120":3162.46},{"date":"2024-12-27","open":2782,"high":2835,"low":2762,"close":2772,"volume":182332,"rsi_14":53.46,"sma_20":2942.5,"sma_60":3101.25,"sma_120":3158.58},{"date":"2024-12-30","open":2733,"high":2835,"low":2733,"close":2835,"volume":100022,"rsi_14":56.93,"sma_20":2933.75,"sma_60":3098.17,"sma_120":3155.92},{"date":"2025-01-02","open":2850,"high":2967,"low":2830,"close":2943,"volume":251194,"rsi_14":55.43,"sma_20":2944.5,"sma_60":3096.42,"sma_120":3154.38},{"date":"2025-01-03","open":2918,"high":2972,"low":2899,"close":2948,"volume":228191,"rsi_14":40.1,"sma_20":2955.75,"sma_60":3094.25,"sma_120":3153.33},{"date":"2025-01-06","open":2952,"high":3114,"low":2952,"close":3035,"volume":1422496,"rsi_14":50.53,"sma_20":2973.75,"sma_60":3094.08,"sma_120":3152.25},{"date":"2025-01-07","open":3045,"high":3065,"low":2977,"close":3006,"volume":442483,"rsi_14":43.43,"sma_20":2989.75,"sma_60":3093.5,"sma_120":3150.88},{"date":"2025-01-08","open":3040,"high":3079,"low":2982,"close":3001,"volume":619399,"rsi_14":46.63,"sma_20":3006.0,"sma_60":3092.83,"sma_120":3149.29},{"date":"2025-01-09","open":3016,"high":3035,"low":2962,"close":3001,"volume":289049,"rsi_14":52.41,"sma_20":3023.75,"sma_60":3091.5,"sma_120":3148.0},{"date":"2025-01-10","open":3001,"high":3006,"low":2962,"close":2996,"volume":115359,"rsi_14":51.05,"sma_20":3033.5,"sma_60":3090.08,"sma_120":3147.0},{"date":"2025-01-13","open":2991,"high":3289,"low":2977,"close":2991,"volume":1928611,"rsi_14":57.94,"sma_20":3026.25,"sma_60":3089.92,"sma_120":3145.62},{"date":"2025-01-14","open":2996,"high":3050,"low":2967,"close":3026,"volume":240270,"rsi_14":64.0,"sma_20":3026.25,"sma_60":3089.67,"sma_120":3144.83},{"date":"2025-01-15","open":3031,"high":3070,"low":2948,"close":2977,"volume":233795,"rsi_14":52.59,"sma_20":3019.0,"sma_60":3089.25,"sma_120":3143.79},{"date":"2025-01-16","open":3001,"high":3006,"low":2962,"close":2972,"volume":138292,"rsi_14":56.48,"sma_20":3014.75,"sma_60":3088.17,"sma_120":3142.75},{"date":"2025-01-17","open":2972,"high":3099,"low":2948,"close":3040,"volume":424123,"rsi_14":75.0,"sma_20":3018.5,"sma_60":3089.25,"sma_120":3142.38},{"date":"2025-01-20","open":3060,"high":3104,"low":3031,"close":3079,"volume":334888,"rsi_14":80.58,"sma_20":3023.5,"sma_60":3091.08,"sma_120":3142.88},{"date":"2025-01-21","open":3099,"high":3128,"low":3055,"close":3074,"volume":302259,"rsi_14":76.92,"sma_20":3032.75,"sma_60":3092.92,"sma_120":3143.21},{"date":"2025-01-22","open":3074,"high":3094,"low":3006,"close":3011,"volume":218270,"rsi_14":58.54,"sma_20":3040.75,"sma_60":3091.83,"sma_120":3143.17},{"date":"2025-01-23","open":3001,"high":3026,"low":2952,"close":2977,"volume":117813,"rsi_14":53.41,"sma_20":3042.25,"sma_60":3083.58,"sma_120":3142.92},{"date":"2025-01-24","open":2977,"high":3016,"low":2923,"close":2928,"volume":121407,"rsi_14":36.25,"sma_20":3043.5,"sma_60":3073.75,"sma_120":3142.33},{"date":"2025-01-31","open":2884,"high":2987,"low":2884,"close":2913,"volume":154253,"rsi_14":37.66,"sma_20":3049.5,"sma_60":3062.25,"sma_120":3141.46},{"date":"2025-02-03","open":2899,"high":2913,"low":2835,"close":2879,"volume":322732,"rsi_14":34.94,"sma_20":3055.0,"sma_60":3046.17,"sma_120":3140.79},{"date":"2025-02-04","open":2865,"high":2904,"low":2855,"close":2865,"volume":153724,"rsi_14":33.72,"sma_20":3056.5,"sma_60":3030.08,"sma_120":3139.58},{"date":"2025-02-05","open":2865,"high":2889,"low":2860,"close":2874,"volume":113177,"rsi_14":35.63,"sma_20":3053.0,"sma_60":3014.17,"sma_120":3137.96},{"date":"2025-02-06","open":2869,"high":2889,"low":2855,"close":2855,"volume":225739,"rsi_14":34.44,"sma_20":3048.25,"sma_60":2997.42,"sma_120":3136.58},{"date":"2025-02-07","open":2850,"high":2860,"low":2762,"close":2791,"volume":460560,"rsi_14":25.0,"sma_20":3035.75,"sma_60":2979.58,"sma_120":3137.67},{"date":"2025-02-10","open":2782,"high":2865,"low":2772,"close":2821,"volume":128090,"rsi_14":32.61,"sma_20":3026.25,"sma_60":2960.33,"sma_120":3137.67},{"date":"2025-02-11","open":2796,"high":2855,"low":2772,"close":2826,"volume":93683,"rsi_14":33.7,"sma_20":3017.25,"sma_60":2953.08,"sma_120":3136.33},{"date":"2025-02-12","open":2845,"high":2865,"low":2791,"close":2840,"volume":94063,"rsi_14":24.69,"sma_20":3009.0,"sma_60":2949.83,"sma_120":3132.75},{"date":"2025-02-13","open":2816,"high":2899,"low":2816,"close":2889,"volume":134716,"rsi_14":26.51,"sma_20":3003.5,"sma_60":2948.0,"sma_120":3128.29},{"date":"2025-02-14","open":2884,"high":2909,"low":2850,"close":2865,"volume":64916,"rsi_14":25.29,"sma_20":2997.0,"sma_60":2947.42,"sma_120":3125.08},{"date":"2025-02-17","open":2879,"high":2894,"low":2860,"close":2874,"volume":86335,"rsi_14":31.58,"sma_20":2989.25,"sma_60":2948.5,"sma_120":3123.12},{"date":"2025-02-18","open":2865,"high":2909,"low":2830,"close":2855,"volume":69177,"rsi_14":32.88,"sma_20":2983.0,"sma_60":2949.58,"sma_120":3120.29},{"date":"2025-02-19","open":2850,"high":2909,"low":2850,"close":2909,"volume":109754,"rsi_14":47.3,"sma_20":2979.75,"sma_60":2950.58,"sma_120":3112.12},{"date":"2025-02-20","open":2889,"high":2948,"low":2889,"close":2909,"volume":124470,"rsi_14":49.3,"sma_20":2973.0,"sma_60":2952.25,"sma_120":3103.62},{"date":"2025-02-21","open":2899,"high":2928,"low":2894,"close":2894,"volume":46279,"rsi_14":52.24,"sma_20":2963.5,"sma_60":2954.92,"sma_120":3094.67},{"date":"2025-02-24","open":2967,"high":3001,"low":2918,"close":2972,"volume":270517,"rsi_14":63.75,"sma_20":2958.25,"sma_60":2960.67,"sma_120":3088.96},{"date":"2025-02-25","open":2933,"high":2987,"low":2923,"close":2928,"volume":106468,"rsi_14":56.32,"sma_20":2954.0,"sma_60":2964.17,"sma_120":3085.08},{"date":"2025-02-26","open":2928,"high":2967,"low":2884,"close":2918,"volume":159532,"rsi_14":57.65,"sma_20":2951.0,"sma_60":2968.58,"sma_120":3082.54},{"date":"2025-02-27","open":2904,"high":2923,"low":2884,"close":2904,"volume":58740,"rsi_14":65.33,"sma_20":2949.75,"sma_60":2973.08,"sma_120":3080.79},{"date":"2025-02-28","open":2899,"high":2904,"low":2845,"close":2874,"volume":184743,"rsi_14":57.33,"sma_20":2947.75,"sma_60":2977.75,"sma_120":3078.75},{"date":"2025-03-04","open":2845,"high":2865,"low":2772,"close":2806,"volume":183714,"rsi_14":47.73,"sma_20":2944.0,"sma_60":2980.5,"sma_120":3075.29},{"date":"2025-03-05","open":2791,"high":2869,"low":2791,"close":2826,"volume":122597,"rsi_14":48.31,"sma_20":2942.0,"sma_60":2977.42,"sma_120":3074.08},{"date":"2025-03-06","open":2826,"high":2840,"low":2791,"close":2806,"volume":113120,"rsi_14":39.76,"sma_20":2938.5,"sma_60":2978.67,"sma_120":3071.58},{"date":"2025-03-07","open":2767,"high":2840,"low":2767,"close":2791,"volume":165899,"rsi_14":40.74,"sma_20":2935.25,"sma_60":2979.75,"sma_120":3069.25},{"date":"2025-03-10","open":2777,"high":2796,"low":2757,"close":2791,"volume":77793,"rsi_14":39.24,"sma_20":2935.25,"sma_60":2981.58,"sma_120":3066.21},{"date":"2025-03-11","open":2767,"high":2782,"low":2704,"close":2767,"volume":111933,"rsi_14":38.75,"sma_20":2932.5,"sma_60":2982.83,"sma_120":3063.79},{"date":"2025-03-12","open":2767,"high":2821,"low":2767,"close":2811,"volume":54020,"rsi_14":37.18,"sma_20":2931.75,"sma_60":2985.0,"sma_120":3061.75},{"date":"2025-03-13","open":2855,"high":2855,"low":2777,"close":2791,"volume":103382,"rsi_14":35.37,"sma_20":2929.25,"sma_60":2987.33,"sma_120":3060.12},{"date":"2025-03-14","open":2772,"high":2806,"low":2767,"close":2777,"volume":66984,"rsi_14":35.37,"sma_20":2923.5,"sma_60":2986.83,"sma_120":3058.0},{"date":"2025-03-17","open":2811,"high":2991,"low":2806,"close":2821,"volume":676788,"rsi_14":29.33,"sma_20":2921.25,"sma_60":2981.5,"sma_120":3056.71},{"date":"2025-03-18","open":2821,"high":2850,"low":2791,"close":2811,"volume":93467,"rsi_14":32.35,"sma_20":2918.0,"sma_60":2977.83,"sma_120":3054.88},{"date":"2025-03-19","open":2811,"high":2830,"low":2772,"close":2791,"volume":139227,"rsi_14":31.43,"sma_20":2914.75,"sma_60":2972.25,"sma_120":3051.88},{"date":"2025-03-20","open":2791,"high":2806,"low":2733,"close":2757,"volume":80032,"rsi_14":29.73,"sma_20":2907.0,"sma_60":2967.17,"sma_120":3049.17},{"date":"2025-03-21","open":2762,"high":2787,"low":2699,"close":2747,"volume":84026,"rsi_14":31.43,"sma_20":2898.75,"sma_60":2963.42,"sma_120":3046.21},{"date":"2025-03-24","open":2738,"high":2791,"low":2733,"close":2738,"volume":77673,"rsi_14":37.93,"sma_20":2890.75,"sma_60":2959.25,"sma_120":3043.12},{"date":"2025-03-25","open":2743,"high":2772,"low":2708,"close":2723,"volume":70619,"rsi_14":31.58,"sma_20":2878.0,"sma_60":2956.33,"sma_120":3039.92},{"date":"2025-03-26","open":2723,"high":2767,"low":2723,"close":2747,"volume":85191,"rsi_14":39.66,"sma_20":2868.75,"sma_60":2954.5,"sma_120":3036.88},{"date":"2025-03-27","open":2738,"high":2845,"low":2728,"close":2752,"volume":176222,"rsi_14":42.86,"sma_20":2860.25,"sma_60":2951.17,"sma_120":3033.83},{"date":"2025-03-28","open":2752,"high":2767,"low":2679,"close":2684,"volume":267052,"rsi_14":34.29,"sma_20":2849.0,"sma_60":2947.42,"sma_120":3029.79},{"date":"2025-03-31","open":2635,"high":2894,"low":2621,"close":2635,"volume":1265297,"rsi_14":32.0,"sma_20":2836.75,"sma_60":2944.67,"sma_120":3025.54},{"date":"2025-04-01","open":2733,"high":2957,"low":2674,"close":2762,"volume":3083465,"rsi_14":44.57,"sma_20":2834.5,"sma_60":2944.5,"sma_120":3022.88},{"date":"2025-04-02","open":2762,"high":2840,"low":2752,"close":2826,"volume":420922,"rsi_14":53.47,"sma_20":2834.5,"sma_60":2944.33,"sma_120":3021.25},{"date":"2025-04-03","open":2791,"high":2835,"low":2752,"close":2777,"volume":327065,"rsi_14":50.0,"sma_20":2833.0,"sma_60":2941.5,"sma_120":3018.96},{"date":"2025-04-04","open":2772,"high":2962,"low":2704,"close":2918,"volume":1280989,"rsi_14":57.81,"sma_20":2839.5,"sma_60":2941.0,"sma_120":3017.62},{"date":"2025-04-07","open":2952,"high":3060,"low":2782,"close":2826,"volume":1988991,"rsi_14":51.03,"sma_20":2841.25,"sma_60":2937.42,"sma_120":3015.75},{"date":"2025-04-08","open":2860,"high":2967,"low":2787,"close":2962,"volume":692832,"rsi_14":60.36,"sma_20":2851.25,"sma_60":2936.67,"sma_120":3015.08},{"date":"2025-04-09","open":2987,"high":2987,"low":2796,"close":2869,"volume":579794,"rsi_14":56.35,"sma_20":2854.25,"sma_60":2934.42,"sma_120":3013.62},{"date":"2025-04-10","open":2972,"high":2972,"low":2874,"close":2923,"volume":408324,"rsi_14":59.47,"sma_20":2861.0,"sma_60":2933.08,"sma_120":3012.29},{"date":"2025-04-11","open":2899,"high":2952,"low":2865,"close":2923,"volume":277892,"rsi_14":60.11,"sma_20":2868.5,"sma_60":2931.83,"sma_120":3010.96},{"date":"2025-04-14","open":2913,"high":2943,"low":2855,"close":2899,"volume":314311,"rsi_14":59.47,"sma_20":2872.5,"sma_60":2930.25,"sma_120":3010.08},{"date":"2025-04-15","open":2889,"high":2923,"low":2855,"close":2894,"volume":352122,"rsi_14":58.06,"sma_20":2876.75,"sma_60":2928.0,"sma_120":3008.83},{"date":"2025-04-16","open":2894,"high":2938,"low":2855,"close":2855,"volume":267707,"rsi_14":55.44,"sma_20":2880.0,"sma_60":2925.92,"sma_120":3007.58},{"date":"2025-04-17","open":2869,"high":2894,"low":2845,"close":2860,"volume":123650,"rsi_14":60.0,"sma_20":2885.25,"sma_60":2924.0,"sma_120":3006.08},{"date":"2025-04-18","open":2884,"high":2928,"low":2835,"close":2918,"volume":231767,"rsi_14":65.93,"sma_20":2894.0,"sma_60":2921.92,"sma_120":3005.58},{"date":"2025-04-21","open":2928,"high":2977,"low":2884,"close":2943,"volume":350097,"rsi_14":61.49,"sma_20":2904.5,"sma_60":2919.58,"sma_120":3005.33},{"date":"2025-04-22","open":2928,"high":3089,"low":2894,"close":2904,"volume":1280343,"rsi_14":55.13,"sma_20":2913.75,"sma_60":2916.67,"sma_120":3004.79},{"date":"2025-04-23","open":2909,"high":2938,"low":2879,"close":2899,"volume":172978,"rsi_14":58.5,"sma_20":2921.5,"sma_60":2914.75,"sma_120":3003.29},{"date":"2025-04-24","open":2899,"high":2933,"low":2855,"close":2894,"volume":162402,"rsi_14":47.9,"sma_20":2928.75,"sma_60":2913.33,"sma_120":2998.46},{"date":"2025-04-25","open":2899,"high":2923,"low":2874,"close":2909,"volume":120781,"rsi_14":58.25,"sma_20":2940.25,"sma_60":2913.0,"sma_120":2993.38},{"date":"2025-04-28","open":2923,"high":2928,"low":2787,"close":2796,"volume":308947,"rsi_14":32.65,"sma_20":2948.5,"sma_60":2911.0,"sma_120":2986.62},{"date":"2025-04-29","open":2850,"high":2928,"low":2801,"close":2860,"volume":337316,"rsi_14":48.91,"sma_20":2953.5,"sma_60":2910.67,"sma_120":2978.42},{"date":"2025-04-30","open":2860,"high":2879,"low":2806,"close":2830,"volume":129990,"rsi_14":39.08,"sma_20":2953.75,"sma_60":2910.08,"sma_120":2970.08},{"date":"2025-05-02","open":2791,"high":2826,"low":2777,"close":2811,"volume":120027,"rsi_14":37.36,"sma_20":2955.5,"sma_60":2909.0,"sma_120":2961.58},{"date":"2025-05-07","open":2826,"high":2879,"low":2782,"close":2869,"volume":171873,"rsi_14":46.94,"sma_20":2953.0,"sma_60":2909.25,"sma_120":2953.33},{"date":"2025-05-08","open":2865,"high":2865,"low":2801,"close":2816,"volume":135607,"rsi_14":42.59,"sma_20":2952.5,"sma_60":2909.67,"sma_120":2944.62},{"date":"2025-05-09","open":2821,"high":2821,"low":2767,"close":2772,"volume":131371,"rsi_14":42.2,"sma_20":2942.75,"sma_60":2908.83,"sma_120":2934.58},{"date":"2025-05-12","open":2777,"high":2835,"low":2777,"close":2806,"volume":120319,"rsi_14":45.22,"sma_20":2939.5,"sma_60":2908.5,"sma_120":2930.79},{"date":"2025-05-13","open":2801,"high":2840,"low":2787,"close":2801,"volume":195035,"rsi_14":38.46,"sma_20":2933.25,"sma_60":2907.83,"sma_120":2928.83},{"date":"2025-05-14","open":2801,"high":2821,"low":2787,"close":2796,"volume":69183,"rsi_14":35.0,"sma_20":2926.75,"sma_60":2906.25,"sma_120":2927.12},{"date":"2025-05-15","open":2811,"high":2811,"low":2747,"close":2747,"volume":225364,"rsi_14":34.31,"sma_20":2919.0,"sma_60":2904.25,"sma_120":2925.83},{"date":"2025-05-16","open":2723,"high":2821,"low":2708,"close":2723,"volume":198924,"rsi_14":33.02,"sma_20":2910.25,"sma_60":2901.67,"sma_120":2925.08},{"date":"2025-05-19","open":2694,"high":2757,"low":2650,"close":2704,"volume":212868,"rsi_14":32.11,"sma_20":2902.5,"sma_60":2899.08,"sma_120":2924.33},{"date":"2025-05-20","open":2694,"high":2733,"low":2684,"close":2704,"volume":69066,"rsi_14":30.19,"sma_20":2894.5,"sma_60":2895.58,"sma_120":2923.08},{"date":"2025-05-21","open":2733,"high":2733,"low":2699,"close":2713,"volume":99915,"rsi_14":40.0,"sma_20":2884.0,"sma_60":2892.25,"sma_120":2922.25},{"date":"2025-05-22","open":2713,"high":2850,"low":2704,"close":2821,"volume":444372,"rsi_14":45.74,"sma_20":2877.75,"sma_60":2891.0,"sma_120":2922.96},{"date":"2025-05-23","open":2821,"high":2840,"low":2747,"close":2752,"volume":178162,"rsi_14":42.16,"sma_20":2870.0,"sma_60":2887.25,"sma_120":2923.96},{"date":"2025-05-26","open":2747,"high":2762,"low":2713,"close":2733,"volume":127787,"rsi_14":42.16,"sma_20":2861.5,"sma_60":2883.92,"sma_120":2924.04},{"date":"2025-05-27","open":2738,"high":2762,"low":2699,"close":2713,"volume":113836,"rsi_14":32.98,"sma_20":2852.25,"sma_60":2880.42,"sma_120":2924.5},{"date":"2025-05-28","open":2704,"high":2772,"low":2674,"close":2733,"volume":276333,"rsi_14":40.23,"sma_20":2843.25,"sma_60":2877.5,"sma_120":2925.29},{"date":"2025-05-29","open":2738,"high":2762,"low":2728,"close":2757,"volume":68128,"rsi_14":48.19,"sma_20":2841.25,"sma_60":2875.5,"sma_120":2926.62},{"date":"2025-05-30","open":2752,"high":2782,"low":2733,"close":2747,"volume":68420,"rsi_14":42.31,"sma_20":2835.5,"sma_60":2874.5,"sma_120":2927.5},{"date":"2025-06-02","open":2733,"high":2772,"low":2728,"close":2738,"volume":87323,"rsi_14":41.77,"sma_20":2830.75,"sma_60":2873.0,"sma_120":2925.21},{"date":"2025-06-04","open":2762,"high":2762,"low":2718,"close":2757,"volume":106629,"rsi_14":45.12,"sma_20":2828.0,"sma_60":2872.17,"sma_120":2925.42},{"date":"2025-06-05","open":2757,"high":2816,"low":2757,"close":2762,"volume":223911,"rsi_14":52.05,"sma_20":2822.5,"sma_60":2871.67,"sma_120":2925.71},{"date":"2025-06-09","open":2762,"high":2796,"low":2743,"close":2772,"volume":198407,"rsi_14":57.14,"sma_20":2820.25,"sma_60":2871.33,"sma_120":2926.46},{"date":"2025-06-10","open":2787,"high":2791,"low":2747,"close":2762,"volume":140220,"rsi_14":58.82,"sma_20":2819.75,"sma_60":2871.25,"sma_120":2927.04},{"date":"2025-06-11","open":2757,"high":2777,"low":2747,"close":2762,"volume":127113,"rsi_14":58.82,"sma_20":2817.5,"sma_60":2870.42,"sma_120":2927.71},{"date":"2025-06-12","open":2767,"high":2791,"low":2752,"close":2762,"volume":158061,"rsi_14":57.58,"sma_20":2815.5,"sma_60":2869.92,"sma_120":2928.62},{"date":"2025-06-13","open":2767,"high":2772,"low":2684,"close":2699,"volume":298573,"rsi_14":28.07,"sma_20":2810.5,"sma_60":2868.58,"sma_120":2927.71},{"date":"2025-06-16","open":2684,"high":2723,"low":2669,"close":2718,"volume":170104,"rsi_14":42.55,"sma_20":2809.0,"sma_60":2866.83,"sma_120":2924.17},{"date":"2025-06-17","open":2733,"high":2733,"low":2694,"close":2713,"volume":198114,"rsi_14":45.45,"sma_20":2808.5,"sma_60":2865.17,"sma_120":2921.5},{"date":"2025-06-18","open":2713,"high":2728,"low":2689,"close":2694,"volume":85371,"rsi_14":45.45,"sma_20":2808.0,"sma_60":2863.5,"sma_120":2917.88},{"date":"2025-06-19","open":2694,"high":2713,"low":2689,"close":2689,"volume":98297,"rsi_14":39.02,"sma_20":2807.25,"sma_60":2862.33,"sma_120":2914.75},{"date":"2025-06-20","open":2689,"high":2723,"low":2684,"close":2704,"volume":84602,"rsi_14":35.9,"sma_20":2806.75,"sma_60":2861.58,"sma_120":2912.5},{"date":"2025-06-23","open":2699,"high":2699,"low":2660,"close":2674,"volume":144278,"rsi_14":32.56,"sma_20":2799.25,"sma_60":2860.5,"sma_120":2909.88},{"date":"2025-06-24","open":2694,"high":2704,"low":2679,"close":2694,"volume":140672,"rsi_14":40.0,"sma_20":2796.25,"sma_60":2860.0,"sma_120":2908.17},{"date":"2025-06-25","open":2694,"high":2718,"low":2689,"close":2704,"volume":98658,"rsi_14":37.21,"sma_20":2794.75,"sma_60":2859.25,"sma_120":2906.88},{"date":"2025-06-26","open":2704,"high":2713,"low":2669,"close":2679,"volume":97089,"rsi_14":31.91,"sma_20":2793.0,"sma_60":2858.0,"sma_120":2904.58},{"date":"2025-06-27","open":2694,"high":2704,"low":2669,"close":2674,"volume":85217,"rsi_14":28.26,"sma_20":2790.0,"sma_60":2857.83,"sma_120":2902.62},{"date":"2025-06-30","open":2665,"high":2679,"low":2660,"close":2665,"volume":62713,"rsi_14":28.26,"sma_20":2785.25,"sma_60":2858.33,"sma_120":2901.5},{"date":"2025-07-01","open":2665,"high":2679,"low":2655,"close":2669,"volume":45770,"rsi_14":29.79,"sma_20":2781.25,"sma_60":2856.75,"sma_120":2900.62},{"date":"2025-07-02","open":2679,"high":2679,"low":2630,"close":2655,"volume":147333,"rsi_14":28.0,"sma_20":2777.0,"sma_60":2853.83,"sma_120":2899.08},{"date":"2025-07-03","open":2645,"high":2669,"low":2645,"close":2655,"volume":92527,"rsi_14":37.84,"sma_20":2771.75,"sma_60":2851.75,"sma_120":2896.62},{"date":"2025-07-04","open":2655,"high":2708,"low":2655,"close":2669,"volume":104605,"rsi_14":36.11,"sma_20":2767.0,"sma_60":2847.5,"sma_120":2894.25},{"date":"2025-07-07","open":2665,"high":2694,"low":2660,"close":2660,"volume":87043,"rsi_14":35.14,"sma_20":2761.25,"sma_60":2844.67,"sma_120":2891.04},{"date":"2025-07-08","open":2665,"high":2689,"low":2655,"close":2660,"volume":102736,"rsi_14":39.39,"sma_20":2756.0,"sma_60":2839.5,"sma_120":2888.08},{"date":"2025-07-09","open":2660,"high":2679,"low":2645,"close":2655,"volume":86347,"rsi_14":39.39,"sma_20":2750.5,"sma_60":2835.83,"sma_120":2885.12},{"date":"2025-07-10","open":2655,"high":2665,"low":2645,"close":2660,"volume":103468,"rsi_14":35.48,"sma_20":2745.25,"sma_60":2831.33,"sma_120":2882.21},{"date":"2025-07-11","open":2650,"high":2679,"low":2650,"close":2655,"volume":67283,"rsi_14":42.31,"sma_20":2743.0,"sma_60":2826.75,"sma_120":2879.29},{"date":"2025-07-14","open":2660,"high":2694,"low":2635,"close":2645,"volume":123288,"rsi_14":29.17,"sma_20":2739.25,"sma_60":2822.42,"sma_120":2876.33},{"date":"2025-07-15","open":2650,"high":2650,"low":2630,"close":2645,"volume":79725,"rsi_14":22.73,"sma_20":2735.75,"sma_60":2818.17,"sma_120":2873.08},{"date":"2025-07-16","open":2635,"high":2660,"low":2606,"close":2621,"volume":159791,"rsi_14":22.73,"sma_20":2732.0,"sma_60":2814.17,"sma_120":2870.04},{"date":"2025-07-17","open":2621,"high":2640,"low":2591,"close":2630,"volume":132381,"rsi_14":30.43,"sma_20":2729.0,"sma_60":2810.25,"sma_120":2867.12},{"date":"2025-07-18","open":2630,"high":2630,"low":2474,"close":2562,"volume":880901,"rsi_14":20.0,"sma_20":2721.75,"sma_60":2804.17,"sma_120":2863.04},{"date":"2025-07-21","open":2557,"high":2557,"low":2489,"close":2533,"volume":137006,"rsi_14":15.0,"sma_20":2714.5,"sma_60":2797.17,"sma_120":2858.38},{"date":"2025-07-22","open":2567,"high":2567,"low":2523,"close":2528,"volume":106160,"rsi_14":15.79,"sma_20":2706.0,"sma_60":2790.75,"sma_120":2853.71},{"date":"2025-07-23","open":2513,"high":2547,"low":2513,"close":2543,"volume":43297,"rsi_14":21.95,"sma_20":2697.75,"sma_60":2784.67,"sma_120":2849.71},{"date":"2025-07-24","open":2523,"high":2543,"low":2518,"close":2528,"volume":37919,"rsi_14":14.63,"sma_20":2690.0,"sma_60":2778.42,"sma_120":2845.88},{"date":"2025-07-25","open":2523,"high":2669,"low":2518,"close":2567,"volume":209932,"rsi_14":29.79,"sma_20":2684.5,"sma_60":2772.58,"sma_120":2842.79},{"date":"2025-07-28","open":2567,"high":2567,"low":2538,"close":2538,"volume":49129,"rsi_14":26.42,"sma_20":2678.0,"sma_60":2768.17,"sma_120":2839.58},{"date":"2025-07-29","open":2533,"high":2557,"low":2518,"close":2557,"volume":38247,"rsi_14":32.14,"sma_20":2672.25,"sma_60":2763.0,"sma_120":2836.83},{"date":"2025-07-30","open":2557,"high":2562,"low":2538,"close":2538,"volume":48522,"rsi_14":28.81,"sma_20":2666.25,"sma_60":2758.0,"sma_120":2834.04},{"date":"2025-07-31","open":2557,"high":2557,"low":2538,"close":2557,"volume":28491,"rsi_14":33.87,"sma_20":2661.25,"sma_60":2753.67,"sma_120":2831.33},{"date":"2025-08-01","open":2557,"high":2557,"low":2508,"close":2533,"volume":58625,"rsi_14":32.31,"sma_20":2654.25,"sma_60":2747.92,"sma_120":2828.58},{"date":"2025-08-04","open":2538,"high":2547,"low":2528,"close":2528,"volume":14508,"rsi_14":31.82,"sma_20":2647.5,"sma_60":2743.0,"sma_120":2826.33},{"date":"2025-08-05","open":2528,"high":2547,"low":2513,"close":2533,"volume":24634,"rsi_14":35.48,"sma_20":2641.0,"sma_60":2738.92,"sma_120":2823.88},{"date":"2025-08-06","open":2538,"high":2557,"low":2518,"close":2557,"volume":41852,"rsi_14":38.46,"sma_20":2636.0,"sma_60":2734.67,"sma_120":2821.58},{"date":"2025-08-07","open":2552,"high":2557,"low":2538,"close":2557,"volume":30312,"rsi_14":49.02,"sma_20":2630.75,"sma_60":2730.5,"sma_120":2819.17},{"date":"2025-08-08","open":2543,"high":2562,"low":2538,"close":2543,"volume":27196,"rsi_14":52.08,"sma_20":2625.0,"sma_60":2726.17,"sma_120":2816.21},{"date":"2025-08-11","open":2543,"high":2582,"low":2543,"close":2557,"volume":48342,"rsi_14":56.0,"sma_20":2620.5,"sma_60":2722.92,"sma_120":2813.58},{"date":"2025-08-12","open":2543,"high":2572,"low":2538,"close":2543,"volume":45819,"rsi_14":50.0,"sma_20":2615.25,"sma_60":2719.83,"sma_120":2810.75},{"date":"2025-08-13","open":2557,"high":2557,"low":2518,"close":2538,"volume":22536,"rsi_14":52.08,"sma_20":2611.0,"sma_60":2717.0,"sma_120":2808.04},{"date":"2025-08-14","open":2538,"high":2543,"low":2513,"close":2523,"volume":39607,"rsi_14":39.53,"sma_20":2605.5,"sma_60":2713.92,"sma_120":2804.75},{"date":"2025-08-18","open":2518,"high":2518,"low":2484,"close":2489,"volume":47967,"rsi_14":38.64,"sma_20":2601.75,"sma_60":2710.08,"sma_120":2801.17},{"date":"2025-08-19","open":2474,"high":2489,"low":2396,"close":2411,"volume":224117,"rsi_14":23.21,"sma_20":2595.5,"sma_60":2703.08,"sma_120":2797.04},{"date":"2025-08-20","open":2411,"high":2430,"low":2338,"close":2377,"volume":130859,"rsi_14":22.03,"sma_20":2587.75,"sma_60":2696.67,"sma_120":2791.96},{"date":"2025-08-21","open":2357,"high":2421,"low":2357,"close":2372,"volume":94472,"rsi_14":16.07,"sma_20":2579.0,"sma_60":2690.5,"sma_120":2787.21},{"date":"2025-08-22","open":2362,"high":2411,"low":2362,"close":2401,"volume":37051,"rsi_14":26.32,"sma_20":2572.5,"sma_60":2685.17,"sma_120":2782.79},{"date":"2025-08-25","open":2401,"high":2440,"low":2396,"close":2421,"volume":21331,"rsi_14":31.67,"sma_20":2565.0,"sma_60":2679.83,"sma_120":2778.67},{"date":"2025-08-26","open":2396,"high":2630,"low":2391,"close":2445,"volume":471695,"rsi_14":35.94,"sma_20":2560.25,"sma_60":2674.5,"sma_120":2775.0},{"date":"2025-08-27","open":2440,"high":2469,"low":2435,"close":2450,"volume":65771,"rsi_14":31.67,"sma_20":2554.75,"sma_60":2669.42,"sma_120":2771.96},{"date":"2025-08-28","open":2440,"high":2469,"low":2435,"close":2435,"volume":29251,"rsi_14":30.16,"sma_20":2549.5,"sma_60":2664.25,"sma_120":2768.62},{"date":"2025-08-29","open":2416,"high":2435,"low":2411,"close":2411,"volume":29829,"rsi_14":29.23,"sma_20":2542.0,"sma_60":2658.33,"sma_120":2765.25},{"date":"2025-09-01","open":2406,"high":2450,"low":2386,"close":2401,"volume":34175,"rsi_14":25.0,"sma_20":2535.25,"sma_60":2652.17,"sma_120":2761.92},{"date":"2025-09-02","open":2381,"high":2421,"low":2381,"close":2421,"volume":32900,"rsi_14":30.77,"sma_20":2529.75,"sma_60":2646.17,"sma_120":2758.75},{"date":"2025-09-03","open":2421,"high":2430,"low":2372,"close":2411,"volume":12354,"rsi_14":30.3,"sma_20":2523.5,"sma_60":2640.17,"sma_120":2755.71},{"date":"2025-09-04","open":2401,"high":2425,"low":2391,"close":2421,"volume":24447,"rsi_14":33.85,"sma_20":2516.5,"sma_60":2634.33,"sma_120":2752.38},{"date":"2025-09-05","open":2435,"high":2435,"low":2396,"close":2416,"volume":19748,"rsi_14":37.29,"sma_20":2509.25,"sma_60":2628.42,"sma_120":2749.17},{"date":"2025-09-08","open":2421,"high":2425,"low":2401,"close":2421,"volume":19400,"rsi_14":52.27,"sma_20":2503.0,"sma_60":2623.67,"sma_120":2746.12},{"date":"2025-09-09","open":2401,"high":2425,"low":2401,"close":2416,"volume":18293,"rsi_14":60.53,"sma_20":2495.75,"sma_60":2618.5,"sma_120":2742.67},{"date":"2025-09-10","open":2406,"high":2425,"low":2386,"close":2411,"volume":39773,"rsi_14":60.53,"sma_20":2489.0,"sma_60":2613.33,"sma_120":2739.25},{"date":"2025-09-11","open":2421,"high":2425,"low":2406,"close":2411,"volume":17305,"rsi_14":53.12,"sma_20":2482.5,"sma_60":2608.5,"sma_120":2736.0},{"date":"2025-09-12","open":2406,"high":2455,"low":2401,"close":2430,"volume":37393,"rsi_14":53.12,"sma_20":2477.75,"sma_60":2604.08,"sma_120":2733.21},{"date":"2025-09-15","open":2411,"high":2425,"low":2386,"close":2401,"volume":74620,"rsi_14":36.36,"sma_20":2473.25,"sma_60":2598.92,"sma_120":2730.25},{"date":"2025-09-16","open":2401,"high":2435,"low":2391,"close":2416,"volume":28137,"rsi_14":40.0,"sma_20":2473.5,"sma_60":2594.5,"sma_120":2727.5},{"date":"2025-09-17","open":2416,"high":2421,"low":2391,"close":2421,"volume":20103,"rsi_14":45.45,"sma_20":2475.75,"sma_60":2589.83,"sma_120":2724.92},{"date":"2025-09-18","open":2411,"high":2421,"low":2396,"close":2421,"volume":33415,"rsi_14":58.06,"sma_20":2479.0,"sma_60":2585.25,"sma_120":2722.25},{"date":"2025-09-19","open":2495,"high":2530,"low":2490,"close":2515,"volume":36286,"rsi_14":66.67,"sma_20":2481.75,"sma_60":2581.42,"sma_120":2719.71},{"date":"2025-09-22","open":2455,"high":2460,"low":2430,"close":2440,"volume":56674,"rsi_14":56.25,"sma_20":2482.75,"sma_60":2577.42,"sma_120":2717.62},{"date":"2025-09-23","open":2440,"high":2450,"low":2406,"close":2425,"volume":38721,"rsi_14":54.55,"sma_20":2481.75,"sma_60":2573.33,"sma_120":2715.83},{"date":"2025-09-24","open":2406,"high":2440,"low":2406,"close":2425,"volume":35196,"rsi_14":51.61,"sma_20":2480.5,"sma_60":2569.17,"sma_120":2712.96},{"date":"2025-09-25","open":2435,"high":2489,"low":2435,"close":2460,"volume":69745,"rsi_14":62.16,"sma_20":2481.75,"sma_60":2565.83,"sma_120":2709.83},{"date":"2025-09-26","open":2445,"high":2469,"low":2391,"close":2416,"volume":51091,"rsi_14":48.89,"sma_20":2482.0,"sma_60":2561.75,"sma_120":2706.75},{"date":"2025-09-29","open":2396,"high":2425,"low":2396,"close":2406,"volume":21953,"rsi_14":47.83,"sma_20":2482.25,"sma_60":2557.25,"sma_120":2702.38},{"date":"2025-09-30","open":2381,"high":2406,"low":2377,"close":2381,"volume":56222,"rsi_14":44.0,"sma_20":2480.25,"sma_60":2552.5,"sma_120":2698.58},{"date":"2025-10-01","open":2377,"high":2386,"low":2294,"close":2299,"volume":260481,"rsi_14":32.84,"sma_20":2474.5,"sma_60":2546.33,"sma_120":2692.92},{"date":"2025-10-02","open":2308,"high":2342,"low":2308,"close":2323,"volume":47913,"rsi_14":33.82,"sma_20":2469.5,"sma_60":2540.67,"sma_120":2688.25},{"date":"2025-10-10","open":2303,"high":2323,"low":2259,"close":2284,"volume":142696,"rsi_14":32.86,"sma_20":2462.75,"sma_60":2534.25,"sma_120":2682.79},{"date":"2025-10-13","open":2225,"high":2303,"low":2220,"close":2299,"volume":45098,"rsi_14":32.86,"sma_20":2456.5,"sma_60":2528.17,"sma_120":2677.46},{"date":"2025-10-14","open":2299,"high":2323,"low":2279,"close":2294,"volume":70319,"rsi_14":31.43,"sma_20":2450.25,"sma_60":2522.17,"sma_120":2672.29},{"date":"2025-10-15","open":2313,"high":2347,"low":2313,"close":2347,"volume":47354,"rsi_14":38.46,"sma_20":2447.0,"sma_60":2517.08,"sma_120":2667.62},{"date":"2025-10-16","open":2342,"high":2357,"low":2211,"close":2328,"volume":101180,"rsi_14":33.33,"sma_20":2442.75,"sma_60":2512.08,"sma_120":2663.12},{"date":"2025-10-17","open":2328,"high":2338,"low":2274,"close":2289,"volume":76275,"rsi_14":31.33,"sma_20":2435.5,"sma_60":2506.25,"sma_120":2658.25},{"date":"2025-10-20","open":2269,"high":2318,"low":2245,"close":2303,"volume":103947,"rsi_14":34.94,"sma_20":2430.5,"sma_60":2501.83,"sma_120":2653.0},{"date":"2025-10-21","open":2303,"high":2328,"low":2303,"close":2318,"volume":49482,"rsi_14":37.21,"sma_20":2425.5,"sma_60":2498.17,"sma_120":2647.67},{"date":"2025-10-22","open":2318,"high":2318,"low":2294,"close":2318,"volume":38250,"rsi_14":31.65,"sma_20":2420.25,"sma_60":2494.58,"sma_120":2642.67},{"date":"2025-10-23","open":2333,"high":2333,"low":2274,"close":2303,"volume":69696,"rsi_14":34.25,"sma_20":2413.5,"sma_60":2490.5,"sma_120":2637.58},{"date":"2025-10-24","open":2289,"high":2323,"low":2274,"close":2313,"volume":55357,"rsi_14":36.99,"sma_20":2406.25,"sma_60":2486.83,"sma_120":2632.62},{"date":"2025-10-27","open":2303,"high":2313,"low":2289,"close":2294,"volume":48754,"rsi_14":37.5,"sma_20":2398.75,"sma_60":2482.17,"sma_120":2627.38},{"date":"2025-10-28","open":2294,"high":2313,"low":2284,"close":2303,"volume":24324,"rsi_14":50.88,"sma_20":2392.5,"sma_60":2478.17,"sma_120":2623.17},{"date":"2025-10-29","open":2279,"high":2303,"low":2259,"close":2303,"volume":76417,"rsi_14":46.15,"sma_20":2386.25,"sma_60":2473.83,"sma_120":2618.42},{"date":"2025-10-30","open":2303,"high":2303,"low":2230,"close":2245,"volume":121639,"rsi_14":42.86,"sma_20":2375.25,"sma_60":2468.83,"sma_120":2613.42},{"date":"2025-10-31","open":2245,"high":2250,"low":2181,"close":2216,"volume":116560,"rsi_14":35.59,"sma_20":2365.0,"sma_60":2463.0,"sma_120":2608.33},{"date":"2025-11-03","open":2216,"high":2216,"low":2079,"close":2103,"volume":192953,"rsi_14":25.93,"sma_20":2349.5,"sma_60":2455.67,"sma_120":2601.79},{"date":"2025-11-04","open":2084,"high":2181,"low":2059,"close":2157,"volume":142138,"rsi_14":25.93,"sma_20":2338.0,"sma_60":2449.33,"sma_120":2596.17},{"date":"2025-11-05","open":2157,"high":2181,"low":2074,"close":2123,"volume":86671,"rsi_14":25.0,"sma_20":2329.0,"sma_60":2442.33,"sma_120":2590.62},{"date":"2025-11-06","open":2152,"high":2157,"low":2089,"close":2133,"volume":60942,"rsi_14":29.49,"sma_20":2319.25,"sma_60":2435.08,"sma_120":2584.88},{"date":"2025-11-07","open":2113,"high":2147,"low":2079,"close":2142,"volume":65218,"rsi_14":28.57,"sma_20":2312.0,"sma_60":2428.0,"sma_120":2579.25},{"date":"2025-11-10","open":2142,"high":2181,"low":2123,"close":2167,"volume":66689,"rsi_14":30.38,"sma_20":2305.25,"sma_60":2421.58,"sma_120":2573.88},{"date":"2025-11-11","open":2118,"high":2186,"low":2118,"close":2152,"volume":84501,"rsi_14":29.27,"sma_20":2298.0,"sma_60":2414.67,"sma_120":2568.79},{"date":"2025-11-12","open":2157,"high":2186,"low":2157,"close":2186,"volume":42321,"rsi_14":36.05,"sma_20":2289.75,"sma_60":2408.58,"sma_120":2564.21},{"date":"2025-11-13","open":2186,"high":2269,"low":2186,"close":2230,"volume":77836,"rsi_14":40.86,"sma_20":2284.75,"sma_60":2403.33,"sma_120":2560.17},{"date":"2025-11-14","open":2216,"high":2235,"low":2177,"close":2177,"volume":52914,"rsi_14":38.0,"sma_20":2279.0,"sma_60":2397.42,"sma_120":2555.67},{"date":"2025-11-17","open":2220,"high":2220,"low":2147,"close":2167,"volume":32205,"rsi_14":36.0,"sma_20":2272.0,"sma_60":2391.92,"sma_120":2551.0},{"date":"2025-11-18","open":2152,"high":2177,"low":2084,"close":2084,"volume":49512,"rsi_14":30.77,"sma_20":2260.0,"sma_60":2386.33,"sma_120":2544.71},{"date":"2025-11-19","open":2098,"high":2133,"low":2074,"close":2089,"volume":77486,"rsi_14":34.91,"sma_20":2248.25,"sma_60":2381.42,"sma_120":2539.04},{"date":"2025-11-20","open":2094,"high":2196,"low":2094,"close":2191,"volume":61674,"rsi_14":47.93,"sma_20":2242.5,"sma_60":2378.33,"sma_120":2534.42},{"date":"2025-11-21","open":2196,"high":2201,"low":2147,"close":2167,"volume":35530,"rsi_14":56.31,"sma_20":2235.0,"sma_60":2374.33,"sma_120":2529.75},{"date":"2025-11-24","open":2152,"high":2172,"low":2137,"close":2147,"volume":27946,"rsi_14":48.96,"sma_20":2227.5,"sma_60":2369.67,"sma_120":2524.75},{"date":"2025-11-25","open":2133,"high":2167,"low":2098,"close":2103,"volume":93063,"rsi_14":47.96,"sma_20":2217.25,"sma_60":2363.83,"sma_120":2519.17},{"date":"2025-11-26","open":2103,"high":2133,"low":2094,"close":2113,"volume":111196,"rsi_14":47.96,"sma_20":2207.5,"sma_60":2358.08,"sma_120":2513.75},{"date":"2025-11-27","open":2103,"high":2137,"low":2098,"close":2108,"volume":30976,"rsi_14":46.39,"sma_20":2200.5,"sma_60":2352.5,"sma_120":2508.38},{"date":"2025-11-28","open":2103,"high":2152,"low":2103,"close":2147,"volume":27120,"rsi_14":48.0,"sma_20":2197.0,"sma_60":2348.0,"sma_120":2503.17},{"date":"2025-12-01","open":2147,"high":2216,"low":2147,"close":2147,"volume":39013,"rsi_14":49.48,"sma_20":2199.25,"sma_60":2343.67,"sma_120":2497.92},{"date":"2025-12-02","open":2133,"high":2211,"low":2133,"close":2196,"volume":51172,"rsi_14":51.0,"sma_20":2201.25,"sma_60":2339.83,"sma_120":2493.0},{"date":"2025-12-03","open":2181,"high":2196,"low":2167,"close":2172,"volume":33649,"rsi_14":43.75,"sma_20":2203.75,"sma_60":2335.75,"sma_120":2487.96},{"date":"2025-12-04","open":2196,"high":2216,"low":2147,"close":2162,"volume":21833,"rsi_14":48.28,"sma_20":2205.25,"sma_60":2331.33,"sma_120":2482.83},{"date":"2025-12-05","open":2152,"high":2167,"low":2137,"close":2162,"volume":41879,"rsi_14":49.41,"sma_20":2206.25,"sma_60":2327.0,"sma_120":2477.71},{"date":"2025-12-08","open":2162,"high":2177,"low":2128,"close":2152,"volume":54269,"rsi_14":60.0,"sma_20":2205.5,"sma_60":2322.42,"sma_120":2473.04},{"date":"2025-12-09","open":2128,"high":2157,"low":2123,"close":2152,"volume":45279,"rsi_14":59.42,"sma_20":2205.5,"sma_60":2317.92,"sma_120":2468.21},{"date":"2025-12-10","open":2152,"high":2177,"low":2142,"close":2167,"volume":60574,"rsi_14":45.1,"sma_20":2204.5,"sma_60":2313.75,"sma_120":2463.54},{"date":"2025-12-11","open":2172,"high":2181,"low":2157,"close":2162,"volume":31464,"rsi_14":48.94,"sma_20":2201.0,"sma_60":2309.5,"sma_120":2459.0},{"date":"2025-12-12","open":2167,"high":2177,"low":2152,"close":2162,"volume":23044,"rsi_14":53.49,"sma_20":2200.25,"sma_60":2304.92,"sma_120":2454.5},{"date":"2025-12-15","open":2162,"high":2181,"low":2147,"close":2172,"volume":59060,"rsi_14":69.44,"sma_20":2200.5,"sma_60":2301.0,"sma_120":2449.96},{"date":"2025-12-16","open":2147,"high":2186,"low":2118,"close":2123,"volume":46047,"rsi_14":52.27,"sma_20":2202.5,"sma_60":2296.0,"sma_120":2445.25},{"date":"2025-12-17","open":2147,"high":2167,"low":2133,"close":2167,"volume":50354,"rsi_14":61.54,"sma_20":2206.5,"sma_60":2291.67,"sma_120":2440.75},{"date":"2025-12-18","open":2123,"high":2177,"low":2123,"close":2142,"volume":43526,"rsi_14":48.98,"sma_20":2204.0,"sma_60":2286.67,"sma_120":2435.96},{"date":"2025-12-19","open":2137,"high":2157,"low":2128,"close":2137,"volume":37166,"rsi_14":48.0,"sma_20":2202.5,"sma_60":2281.25,"sma_120":2431.33},{"date":"2025-12-22","open":2137,"high":2157,"low":2128,"close":2147,"volume":27538,"rsi_14":38.1,"sma_20":2202.5,"sma_60":2276.25,"sma_120":2426.83},{"date":"2025-12-23","open":2147,"high":2147,"low":2089,"close":2098,"volume":99191,"rsi_14":34.04,"sma_20":2202.25,"sma_60":2270.67,"sma_120":2422.0},{"date":"2025-12-24","open":2103,"high":2108,"low":2089,"close":2103,"volume":15551,"rsi_14":36.96,"sma_20":2201.75,"sma_60":2265.17,"sma_120":2417.17},{"date":"2025-12-26","open":2108,"high":2128,"low":2089,"close":2094,"volume":20762,"rsi_14":35.42,"sma_20":2201.0,"sma_60":2258.92,"sma_120":2412.38},{"date":"2025-12-29","open":2094,"high":2103,"low":2064,"close":2094,"volume":46821,"rsi_14":36.96,"sma_20":2198.25,"sma_60":2253.42,"sma_120":2407.58},{"date":"2025-12-30","open":2084,"high":2103,"low":2074,"close":2079,"volume":28692,"rsi_14":34.69,"sma_20":2194.75,"sma_60":2247.83,"sma_120":2402.54},{"date":"2026-01-02","open":2074,"high":2133,"low":2074,"close":2118,"volume":37383,"rsi_14":40.74,"sma_20":2190.75,"sma_60":2243.33,"sma_120":2397.92},{"date":"2026-01-05","open":2118,"high":2118,"low":2094,"close":2098,"volume":40369,"rsi_14":38.6,"sma_20":2187.0,"sma_60":2239.92,"sma_120":2393.12},{"date":"2026-01-06","open":2089,"high":2137,"low":2089,"close":2108,"volume":64185,"rsi_14":40.68,"sma_20":2184.25,"sma_60":2236.25,"sma_120":2388.46},{"date":"2026-01-07","open":2098,"high":2103,"low":2040,"close":2050,"volume":132346,"rsi_14":31.88,"sma_20":2178.5,"sma_60":2232.25,"sma_120":2383.25},{"date":"2026-01-08","open":2074,"high":2074,"low":1967,"close":1991,"volume":156587,"rsi_14":30.99,"sma_20":2170.25,"sma_60":2227.0,"sma_120":2377.58},{"date":"2026-01-09","open":1986,"high":2001,"low":1972,"close":1976,"volume":31373,"rsi_14":20.0,"sma_20":2161.25,"sma_60":2221.58,"sma_120":2371.88},{"date":"2026-01-12","open":2001,"high":2011,"low":1962,"close":1967,"volume":80406,"rsi_14":20.97,"sma_20":2151.0,"sma_60":2215.08,"sma_120":2366.08},{"date":"2026-01-13","open":1972,"high":1981,"low":1946,"close":1947,"volume":123833,"rsi_14":20.0,"sma_20":2140.0,"sma_60":2208.58,"sma_120":2360.33},{"date":"2026-01-14","open":1967,"high":2367,"low":1945,"close":2025,"volume":2102997,"rsi_14":34.18,"sma_20":2133.0,"sma_60":2204.08,"sma_120":2355.17},{"date":"2026-01-15","open":2025,"high":2045,"low":1976,"close":1976,"volume":176567,"rsi_14":34.18,"sma_20":2123.0,"sma_60":2198.5,"sma_120":2350.17},{"date":"2026-01-16","open":1976,"high":2001,"low":1962,"close":1976,"volume":105692,"rsi_14":36.36,"sma_20":2190.5,"sma_60":2340.75,"sma_120":2496.46},{"date":"2026-01-19","open":1981,"high":1991,"low":1972,"close":1976,"volume":111964,"rsi_14":34.21,"sma_20":2105.75,"sma_60":2186.83,"sma_120":2340.71},{"date":"2026-01-20","open":1972,"high":2533,"low":1967,"close":2157,"volume":9001606,"rsi_14":55.75,"sma_20":2106.5,"sma_60":2184.33,"sma_120":2337.42},{"date":"2026-01-21","open":2323,"high":2630,"low":2181,"close":2196,"volume":10455854,"rsi_14":60.17,"sma_20":2109.5,"sma_60":2182.33,"sma_120":2334.58},{"date":"2026-01-22","open":2240,"high":2499,"low":2118,"close":2181,"volume":3846864,"rsi_14":55.75,"sma_20":2111.25,"sma_60":2180.42,"sma_120":2331.29},{"date":"2026-01-23","open":2206,"high":2264,"low":2152,"close":2181,"volume":591122,"rsi_14":57.8,"sma_20":2115.5,"sma_60":2178.33,"sma_120":2328.25},{"date":"2026-01-26","open":2186,"high":2377,"low":2157,"close":2220,"volume":1044003,"rsi_14":60.0,"sma_20":2121.5,"sma_60":2176.92,"sma_120":2325.38},{"date":"2026-01-27","open":2230,"high":2333,"low":2186,"close":2206,"volume":617200,"rsi_14":65.09,"sma_20":2127.25,"sma_60":2176.25,"sma_120":2322.54},{"date":"2026-01-28","open":2216,"high":2235,"low":2196,"close":2196,"volume":312123,"rsi_14":71.88,"sma_20":2132.5,"sma_60":2175.92,"sma_120":2319.46},{"date":"2026-01-29","open":2196,"high":2235,"low":2172,"close":2177,"volume":241028,"rsi_14":71.13,"sma_20":2137.5,"sma_60":2177.17,"sma_120":2316.42},{"date":"2026-01-30","open":2177,"high":2235,"low":2167,"close":2172,"volume":205999,"rsi_14":71.88,"sma_20":2140.25,"sma_60":2177.42,"sma_120":2313.38},{"date":"2026-02-02","open":2152,"high":2181,"low":2069,"close":2094,"volume":201764,"rsi_14":63.89,"sma_20":2140.0,"sma_60":2176.92,"sma_120":2309.62},{"date":"2026-02-03","open":2123,"high":2152,"low":2069,"close":2133,"volume":186175,"rsi_14":61.0,"sma_20":2141.25,"sma_60":2176.92,"sma_120":2306.0},{"date":"2026-02-04","open":2128,"high":2162,"low":2118,"close":2162,"volume":85731,"rsi_14":48.47,"sma_20":2190.75,"sma_60":2336.33,"sma_120":2491.25},{"date":"2026-02-05","open":2172,"high":2372,"low":2103,"close":2142,"volume":1052121,"rsi_14":44.3,"sma_20":2191.75,"sma_60":2331.75,"sma_120":2485.96},{"date":"2026-02-06","open":2118,"high":2177,"low":2069,"close":2147,"volume":248038,"rsi_14":47.97,"sma_20":2192.5,"sma_60":2327.08,"sma_120":2480.71},{"date":"2026-02-09","open":2147,"high":2177,"low":2137,"close":2157,"volume":151163,"rsi_14":49.32,"sma_20":2193.25,"sma_60":2322.67,"sma_120":2475.54},{"date":"2026-02-10","open":2157,"high":2177,"low":2147,"close":2162,"volume":102866,"rsi_14":56.06,"sma_20":2193.0,"sma_60":2318.25,"sma_120":2470.96},{"date":"2026-02-11","open":2172,"high":2191,"low":2162,"close":2181,"volume":115895,"rsi_14":57.04,"sma_20":2194.5,"sma_60":2314.25,"sma_120":2466.38},{"date":"2026-02-12","open":2186,"high":2201,"low":2157,"close":2181,"volume":172660,"rsi_14":49.12,"sma_20":2194.25,"sma_60":2310.33,"sma_120":2461.83},{"date":"2026-02-13","open":2177,"high":2206,"low":2162,"close":2167,"volume":91012,"rsi_14":50.0,"sma_20":2191.0,"sma_60":2306.17,"sma_120":2457.33},{"date":"2026-02-19","open":2167,"high":2211,"low":2133,"close":2147,"volume":188934,"rsi_14":50.0,"sma_20":2189.5,"sma_60":2301.33,"sma_120":2452.71},{"date":"2026-02-20","open":2147,"high":2157,"low":2128,"close":2133,"volume":120770,"rsi_14":52.83,"sma_20":2187.75,"sma_60":2296.75,"sma_120":2447.83},{"date":"2026-02-23","open":2137,"high":2181,"low":2137,"close":2147,"volume":109089,"rsi_14":53.27,"sma_20":2191.0,"sma_60":2292.17,"sma_120":2443.33},{"date":"2026-02-24","open":2147,"high":2181,"low":2137,"close":2172,"volume":137502,"rsi_14":55.86,"sma_20":2195.25,"sma_60":2287.92,"sma_120":2438.88},{"date":"2026-02-25","open":2172,"high":2235,"low":2167,"close":2177,"volume":337889,"rsi_14":68.89,"sma_20":2216.75,"sma_60":2178.17,"sma_120":2271.0},{"date":"2026-02-26","open":2181,"high":2191,"low":2123,"close":2133,"volume":298392,"rsi_14":70.51,"sma_20":2192.75,"sma_60":2278.0,"sma_120":2429.71},{"date":"2026-02-27","open":2133,"high":2162,"low":2098,"close":2118,"volume":199922,"rsi_14":39.53,"sma_20":2207.75,"sma_60":2178.67,"sma_120":2265.58},{"date":"2026-03-03","open":2098,"high":2098,"low":2015,"close":2030,"volume":214502,"rsi_14":29.82,"sma_20":2199.25,"sma_60":2176.67,"sma_120":2262.33},{"date":"2026-03-04","open":2011,"high":2011,"low":1893,"close":1914,"volume":313029,"rsi_14":20.05,"sma_20":2185.8,"sma_60":2172.68,"sma_120":2258.18},{"date":"2026-03-05","open":1922,"high":2001,"low":1922,"close":1996,"volume":121670,"rsi_14":32.56,"sma_20":2176.8,"sma_60":2169.27,"sma_120":2254.55},{"date":"2026-03-06","open":1976,"high":1996,"low":1949,"close":1986,"volume":64022,"rsi_14":31.17,"sma_20":2171.3,"sma_60":2166.1,"sma_120":2250.93},{"date":"2026-03-09","open":1981,"high":1981,"low":1892,"close":1913,"volume":138181,"rsi_14":24.2,"sma_20":2160.05,"sma_60":2161.85,"sma_120":2246.59},{"date":"2026-03-10","open":1962,"high":2391,"low":1935,"close":2157,"volume":12977937,"rsi_14":48.4,"sma_20":2159.8,"sma_60":2161.77,"sma_120":2244.38},{"date":"2026-03-11","open":2167,"high":2250,"low":1951,"close":2059,"volume":1593648,"rsi_14":43.66,"sma_20":2155.55,"sma_60":2160.18,"sma_120":2241.3},{"date":"2026-03-12","open":2035,"high":2089,"low":2011,"close":2030,"volume":273307,"rsi_14":43.17,"sma_20":2149.55,"sma_60":2158.1,"sma_120":2238.01},{"date":"2026-03-13","open":2025,"high":2079,"low":1991,"close":2040,"volume":151361,"rsi_14":44.56,"sma_20":2143.55,"sma_60":2155.93,"sma_120":2234.84},{"date":"2026-03-16","open":2050,"high":2108,"low":2040,"close":2059,"volume":253312,"rsi_14":44.87,"sma_20":2138.3,"sma_60":2212.18,"sma_120":2370.18},{"date":"2026-03-17","open":2079,"high":2089,"low":2025,"close":2074,"volume":85929,"rsi_14":44.24,"sma_20":2132.8,"sma_60":2208.43,"sma_120":2365.3},{"date":"2026-03-18","open":2074,"high":2084,"low":2025,"close":2035,"volume":168010,"rsi_14":41.97,"sma_20":2125.3,"sma_60":2203.1,"sma_120":2360.09},{"date":"2026-03-19","open":2050,"high":2080,"low":2025,"close":2040,"volume":108134,"rsi_14":41.97,"sma_20":2116.3,"sma_60":2197.35,"sma_120":2354.72},{"date":"2026-03-20","open":2040,"high":2080,"low":2020,"close":2045,"volume":184812,"rsi_14":43.0,"sma_20":2108.55,"sma_60":2192.35,"sma_120":2349.3},{"date":"2026-03-23","open":2040,"high":2170,"low":2005,"close":2025,"volume":561353,"rsi_14":46.66,"sma_20":2100.55,"sma_60":2186.77,"sma_120":2344.3},{"date":"2026-03-24","open":2045,"high":2095,"low":2020,"close":2070,"volume":118924,"rsi_14":57.28,"sma_20":2094.05,"sma_60":2181.68,"sma_120":2339.93},{"date":"2026-03-25","open":2070,"high":2085,"low":2050,"close":2065,"volume":109004,"rsi_14":51.49,"sma_20":2086.05,"sma_60":2176.52,"sma_120":2335.55},{"date":"2026-03-26","open":2055,"high":2230,"low":2055,"close":2115,"volume":878633,"rsi_14":55.63,"sma_20":2080.3,"sma_60":2172.43,"sma_120":2331.47},{"date":"2026-03-27","open":2175,"high":2665,"low":2155,"close":2465,"volume":20549197,"rsi_14":75.63,"sma_20":2094.3,"sma_60":2174.02,"sma_120":2330.43},{"date":"2026-03-30","open":2580,"high":2610,"low":2280,"close":2280,"volume":3573487,"rsi_14":53.8,"sma_20":2099.8,"sma_60":2172.85,"sma_120":2327.51},{"date":"2026-03-31","open":2340,"high":2455,"low":2215,"close":2245,"volume":1787012,"rsi_14":57.89,"sma_20":2108.05,"sma_60":2170.93,"sma_120":2324.55},{"date":"2026-04-01","open":2280,"high":2290,"low":2205,"close":2225,"volume":705237,"rsi_14":58.24,"sma_20":2121.0,"sma_60":2168.6,"sma_120":2321.22},{"date":"2026-04-02","open":2240,"high":2315,"low":2190,"close":2200,"volume":1134593,"rsi_14":56.4,"sma_20":2128.75,"sma_60":2166.93,"sma_120":2317.88},{"date":"2026-04-03","open":2220,"high":2265,"low":2210,"close":2250,"volume":391067,"rsi_14":57.87,"sma_20":2139.5,"sma_60":2166.6,"sma_120":2314.8},{"date":"2026-04-06","open":2295,"high":2445,"low":2235,"close":2240,"volume":2900895,"rsi_14":56.5,"sma_20":2153.5,"sma_60":2168.02,"sma_120":2311.84},{"date":"2026-04-07","open":2240,"high":2255,"low":2195,"close":2195,"volume":509122,"rsi_14":56.18,"sma_20":2152.75,"sma_60":2167.77,"sma_120":2308.55},{"date":"2026-04-08","open":2210,"high":2235,"low":2190,"close":2195,"volume":334924,"rsi_14":59.17,"sma_20":2157.0,"sma_60":2168.1,"sma_120":2305.22},{"date":"2026-04-09","open":2195,"high":2230,"low":2180,"close":2220,"volume":240095,"rsi_14":60.12,"sma_20":2164.0,"sma_60":2168.68,"sma_120":2301.88},{"date":"2026-04-10","open":2220,"high":2280,"low":2220,"close":2255,"volume":242973,"rsi_14":63.07,"sma_20":2172.25,"sma_60":2169.68,"sma_120":2298.84},{"date":"2026-04-13","open":2295,"high":2340,"low":2265,"close":2275,"volume":319986,"rsi_14":61.99,"sma_20":2180.5,"sma_60":2170.6,"sma_120":2296.09},{"date":"2026-04-14","open":2275,"high":2310,"low":2265,"close":2285,"volume":357130,"rsi_14":62.79,"sma_20":2188.5,"sma_60":2171.93,"sma_120":2293.3},{"date":"2026-04-15","open":2290,"high":2305,"low":2250,"close":2285,"volume":354604,"rsi_14":60.49,"sma_20":2198.5,"sma_60":2172.68,"sma_120":2290.63},{"date":"2026-04-16","open":2300,"high":2390,"low":2295,"close":2350,"volume":636664,"rsi_14":39.05,"sma_20":2214.0,"sma_60":2173.77,"sma_120":2288.55},{"date":"2026-04-17","open":2360,"high":2420,"low":2345,"close":2375,"volume":961519,"rsi_14":63.01,"sma_20":2230.5,"sma_60":2176.18,"sma_120":2286.8},{"date":"2026-04-20","open":2370,"high":2390,"low":2325,"close":2335,"volume":352047,"rsi_14":62.16,"sma_20":2246.0,"sma_60":2178.1,"sma_120":2285.01},{"date":"2026-04-21","open":2355,"high":2410,"low":2285,"close":2295,"volume":739812,"rsi_14":59.74,"sma_20":2257.25,"sma_60":2180.77,"sma_120":2283.55},{"date":"2026-04-22","open":2300,"high":2360,"low":2300,"close":2330,"volume":312049,"rsi_14":66.25,"sma_20":2270.5,"sma_60":2183.93,"sma_120":2282.68},{"date":"2026-04-23","open":2330,"high":2360,"low":2270,"close":2315,"volume":286258,"rsi_14":58.9,"sma_20":2280.5,"sma_60":2185.1,"sma_120":2281.72},{"date":"2026-04-24","open":2385,"high":2385,"low":2275,"close":2315,"volume":406961,"rsi_14":60.56,"sma_20":2273.0,"sma_60":2186.68,"sma_120":2280.51},{"date":"2026-04-27","open":2315,"high":2330,"low":2285,"close":2300,"volume":286544,"rsi_14":66.15,"sma_20":2274.0,"sma_60":2188.35,"sma_120":2279.01},{"date":"2026-04-28","open":2310,"high":2395,"low":2310,"close":2365,"volume":584138,"rsi_14":71.79,"sma_20":2280.0,"sma_60":2191.85,"sma_120":2277.84},{"date":"2026-04-29","open":2385,"high":2415,"low":2370,"close":2405,"volume":776015,"rsi_14":72.84,"sma_20":2289.25,"sma_60":2195.85,"sma_120":2276.97},{"date":"2026-04-30","open":2405,"high":2405,"low":2350,"close":2365,"volume":343461,"rsi_14":60.53,"sma_20":2308.5,"sma_60":2209.83,"sma_120":2186.35},{"date":"2026-05-04","open":2355,"high":2410,"low":2355,"close":2395,"volume":580393,"rsi_14":64.29,"sma_20":2304.75,"sma_60":2205.18,"sma_120":2268.13},{"date":"2026-05-06","open":2390,"high":2390,"low":2300,"close":2305,"volume":535899,"rsi_14":52.0,"sma_20":2308.0,"sma_60":2207.18,"sma_120":2266.68},{"date":"2026-05-07","open":2280,"high":2300,"low":2205,"close":2225,"volume":441081,"rsi_14":44.83,"sma_20":2309.5,"sma_60":2207.35,"sma_120":2264.59},{"date":"2026-05-08","open":2225,"high":2260,"low":2200,"close":2240,"volume":235740,"rsi_14":39.62,"sma_20":2311.75,"sma_60":2208.1,"sma_120":2262.59},{"date":"2026-05-11","open":2250,"high":2250,"low":2120,"close":2140,"volume":466197,"rsi_14":30.58,"sma_20":2307.75,"sma_60":2207.1,"sma_120":2259.8},{"date":"2026-05-12","open":2130,"high":2225,"low":2115,"close":2180,"volume":484216,"rsi_14":37.19,"sma_20":2304.0,"sma_60":2206.6,"sma_120":2257.38},{"date":"2026-05-13","open":2180,"high":2200,"low":2100,"close":2170,"volume":229697,"rsi_14":39.13,"sma_20":2298.75,"sma_60":2205.85,"sma_120":2254.88},{"date":"2026-05-14","open":2180,"high":2240,"low":2145,"close":2220,"volume":199568,"rsi_14":40.68,"sma_20":2295.5,"sma_60":2205.6,"sma_120":2252.63},{"date":"2026-05-15","open":2225,"high":2225,"low":2100,"close":2120,"volume":350422,"rsi_14":35.56,"sma_20":2287.25,"sma_60":2203.68,"sma_120":2249.8},{"date":"2026-05-18","open":2120,"high":2125,"low":2050,"close":2075,"volume":179550,"rsi_14":33.33,"sma_20":2273.5,"sma_60":2201.27,"sma_120":2246.47},{"date":"2026-05-19","open":2045,"high":2120,"low":2000,"close":2055,"volume":233466,"rsi_14":33.1,"sma_20":2257.5,"sma_60":2198.85,"sma_120":2242.93},{"date":"2026-05-20","open":2030,"high":2030,"low":1983,"close":1995,"volume":273925,"rsi_14":24.31,"sma_20":2240.5,"sma_60":2195.68,"sma_120":2238.76},{"date":"2026-05-21","open":2030,"high":2045,"low":1984,"close":1985,"volume":197580,"rsi_14":19.57,"sma_20":2225.0,"sma_60":2192.1,"sma_120":2234.34},{"date":"2026-05-22","open":2000,"high":2037,"low":1985,"close":2000,"volume":130407,"rsi_14":22.56,"sma_20":2208.5,"sma_60":2188.35,"sma_120":2230.18},{"date":"2026-05-26","open":2045,"high":2045,"low":1983,"close":2000,"volume":142192,"rsi_14":18.9,"sma_20":2192.75,"sma_60":2184.52,"sma_120":2226.13},{"date":"2026-05-27","open":1992,"high":2000,"low":1965,"close":1965,"volume":120435,"rsi_14":20.69,"sma_20":2175.25,"sma_60":2180.85,"sma_120":2221.8},{"date":"2026-05-28","open":1965,"high":1986,"low":1810,"close":1860,"volume":300104,"rsi_14":19.83,"sma_20":2153.25,"sma_60":2175.68,"sma_120":2216.3},{"date":"2026-05-29","open":1860,"high":1889,"low":1738,"close":1766,"volume":303374,"rsi_14":15.35,"sma_20":2123.3,"sma_60":2170.45,"sma_120":2210.39},{"date":"2026-06-01","open":1767,"high":1767,"low":1658,"close":1668,"volume":337463,"rsi_14":15.4,"sma_20":2086.45,"sma_60":2165.57,"sma_120":2203.75},{"date":"2026-06-02","open":1654,"high":1707,"low":1600,"close":1670,"volume":244439,"rsi_14":10.4,"sma_20":2051.7,"sma_60":2159.32,"sma_120":2197.33},{"date":"2026-06-04","open":1653,"high":1730,"low":1653,"close":1702,"volume":98138,"rsi_14":14.86,"sma_20":2017.05,"sma_60":2153.77,"sma_120":2191.89},{"date":"2026-06-05","open":1671,"high":1745,"low":1671,"close":1705,"volume":69756,"rsi_14":8.4,"sma_20":1987.05,"sma_60":2149.52,"sma_120":2186.27},{"date":"2026-06-08","open":1699,"high":1699,"low":1600,"close":1600,"volume":130124,"rsi_14":8.33,"sma_20":1955.8,"sma_60":2139.35,"sma_120":2180.1},{"date":"2026-06-09","open":1554,"high":1663,"low":1554,"close":1622,"volume":63560,"rsi_14":12.31,"sma_20":1924.9,"sma_60":2131.22,"sma_120":2173.99},{"date":"2026-06-10","open":1609,"high":1650,"low":1595,"close":1613,"volume":114708,"rsi_14":12.54,"sma_20":1898.55,"sma_60":2123.43,"sma_120":2167.85},{"date":"2026-06-11","open":1568,"high":1855,"low":1568,"close":1669,"volume":361652,"rsi_14":22.18,"sma_20":1873.0,"sma_60":2116.42,"sma_120":2161.72},{"date":"2026-06-12","open":1669,"high":1715,"low":1669,"close":1689,"volume":26800,"rsi_14":25.17,"sma_20":1848.95,"sma_60":2109.4,"sma_120":2155.92},{"date":"2026-06-15","open":1691,"high":1744,"low":1691,"close":1744,"volume":63702,"rsi_14":29.87,"sma_20":1825.15,"sma_60":2103.05,"sma_120":2150.91},{"date":"2026-06-16","open":1744,"high":1759,"low":1702,"close":1727,"volume":21938,"rsi_14":29.1,"sma_20":1805.5,"sma_60":2097.08,"sma_120":2145.63},{"date":"2026-06-17","open":1748,"high":1748,"low":1703,"close":1733,"volume":35175,"rsi_14":54.83,"sma_20":1706.5,"sma_60":2051.58,"sma_120":2108.51},{"date":"2026-06-18","open":1734,"high":1735,"low":1659,"close":1659,"volume":28977,"rsi_14":33.05,"sma_20":1768.6,"sma_60":2085.53,"sma_120":2134.32},{"date":"2026-06-19","open":1659,"high":1681,"low":1580,"close":1619,"volume":74056,"rsi_14":36.36,"sma_20":1749.8,"sma_60":2078.77,"sma_120":2128.14},{"date":"2026-06-22","open":1585,"high":1640,"low":1582,"close":1616,"volume":69863,"rsi_14":44.14,"sma_20":1731.35,"sma_60":2071.2,"sma_120":2121.86},{"date":"2026-06-23","open":1616,"high":1625,"low":1530,"close":1537,"volume":95275,"rsi_14":37.24,"sma_20":1708.2,"sma_60":2062.4,"sma_120":2115.08},{"date":"2026-06-24","open":1500,"high":1545,"low":1470,"close":1487,"volume":174758,"rsi_14":30.06,"sma_20":1682.55,"sma_60":2051.93,"sma_120":2107.81},{"date":"2026-06-25","open":1472,"high":1505,"low":1401,"close":1410,"volume":149481,"rsi_14":25.94,"sma_20":1654.8,"sma_60":2034.35,"sma_120":2099.89},{"date":"2026-06-26","open":1409,"high":1409,"low":1330,"close":1350,"volume":152984,"rsi_14":27.99,"sma_20":1629.3,"sma_60":2018.85,"sma_120":2091.97},{"date":"2026-06-29","open":1339,"high":1455,"low":1339,"close":1448,"volume":84817,"rsi_14":36.49,"sma_20":1613.4,"sma_60":2005.57,"sma_120":2085.12},{"date":"2026-06-30","open":1434,"high":1500,"low":1414,"close":1475,"volume":26515,"rsi_14":39.58,"sma_20":1603.75,"sma_60":1993.15,"sma_120":2079.46},{"date":"2026-07-01","open":1470,"high":1470,"low":1401,"close":1450,"volume":30934,"rsi_14":32.65,"sma_20":1592.75,"sma_60":1980.65,"sma_120":2073.12},{"date":"2026-07-02","open":1438,"high":1468,"low":1400,"close":1400,"volume":33065,"rsi_14":28.14,"sma_20":1577.65,"sma_60":1966.48,"sma_120":2066.67},{"date":"2026-07-03","open":1394,"high":1450,"low":1359,"close":1450,"volume":54532,"rsi_14":27.59,"sma_20":1564.9,"sma_60":1953.32,"sma_120":2060.54},{"date":"2026-07-06","open":1418,"high":1523,"low":1413,"close":1477,"volume":39532,"rsi_14":31.23,"sma_20":1558.75,"sma_60":1941.35,"sma_120":2054.56},{"date":"2026-07-07","open":1474,"high":1530,"low":1413,"close":1436,"volume":59868,"rsi_14":28.82,"sma_20":1549.45,"sma_60":1928.7,"sma_120":2048.03},{"date":"2026-07-08","open":1450,"high":1450,"low":1331,"close":1395,"volume":46395,"rsi_14":30.24,"sma_20":1538.55,"sma_60":1914.95,"sma_120":2041.28},{"date":"2026-07-09","open":1395,"high":1395,"low":1340,"close":1352,"volume":73900,"rsi_14":30.1,"sma_20":1522.7,"sma_60":1899.9,"sma_120":2033.88},{"date":"2026-07-10","open":1346,"high":1455,"low":1346,"close":1407,"volume":92465,"rsi_14":35.55,"sma_20":1508.6,"sma_60":1885.43,"sma_120":2026.56},{"date":"2026-07-13","open":1407,"high":1443,"low":1346,"close":1346,"volume":125368,"rsi_14":36.45,"sma_20":1488.7,"sma_60":1869.78,"sma_120":2019.19},{"date":"2026-07-14","open":1315,"high":1736,"low":1315,"close":1453,"volume":4560512,"rsi_14":47.77,"sma_20":1475.0,"sma_60":1855.92,"sma_120":2012.8},{"date":"2026-07-15","open":1407,"high":1800,"low":1407,"close":1670,"volume":4761372,"rsi_14":64.41,"sma_20":1471.85,"sma_60":1844.58,"sma_120":2008.92},{"date":"2026-07-16","open":1760,"high":2170,"low":1760,"close":2170,"volume":12786139,"rsi_14":80.55,"sma_20":1497.4,"sma_60":1841.17,"sma_120":2009.17},{"date":"2026-07-20","open":2310,"high":2460,"low":1659,"close":1740,"volume":19514919,"rsi_14":58.72,"sma_20":1503.45,"sma_60":1831.25,"sma_120":2004.97},{"date":"2026-07-21","open":1848,"high":2050,"low":1544,"close":1689,"volume":42271749,"rsi_14":56.3,"sma_20":1507.1,"sma_60":1821.15,"sma_120":2000.54},{"date":"2026-07-22","open":1740,"high":1969,"low":1650,"close":1659,"volume":26006541,"rsi_14":56.14,"sma_20":1513.2,"sma_60":1809.97,"sma_120":1996.03},{"date":"2026-07-23","open":1730,"high":1749,"low":1585,"close":1586,"volume":5460257,"rsi_14":55.39,"sma_20":1518.15,"sma_60":1797.82,"sma_120":1991.29},{"date":"2026-07-24","open":1580,"high":1614,"low":1440,"close":1441,"volume":1872879,"rsi_14":49.75,"sma_20":1519.7,"sma_60":1783.25,"sma_120":1985.26},{"date":"2026-07-27","open":1442,"high":1650,"low":1423,"close":1498,"volume":8643023,"rsi_14":50.57,"sma_20":1527.1,"sma_60":1769.88,"sma_120":1979.74},{"date":"2026-07-28","open":1475,"high":1539,"low":1380,"close":1390,"volume":1718785,"rsi_14":48.8,"sma_20":1524.2,"sma_60":1753.63,"sma_120":1972.99},{"date":"2026-07-29","open":1394,"high":1430,"low":1309,"close":1317,"volume":741812,"rsi_14":48.0,"sma_20":1516.3,"sma_60":1735.5,"sma_120":1967.09},{"date":"2026-07-30","open":1275,"high":1413,"low":1275,"close":1344,"volume":579401,"rsi_14":49.79,"sma_20":1511.0,"sma_60":1718.48,"sma_120":1959.75},{"date":"2026-07-31","open":1380,"high":1415,"low":1364,"close":1389,"volume":433149,"rsi_14":49.53,"sma_20":1510.45,"sma_60":1701.72,"sma_120":1953.45},{"date":"2026-08-03","open":1390,"high":1450,"low":1381,"close":1392,"volume":435312,"rsi_14":51.23,"sma_20":1507.55,"sma_60":1686.5,"sma_120":1946.84},{"date":"2026-08-04","open":1400,"high":1502,"low":1400,"close":1441,"volume":792884,"rsi_14":49.67,"sma_20":1505.75,"sma_60":1673.43,"sma_120":1940.39},{"date":"2026-08-05","open":1444,"high":1481,"low":1438,"close":1442,"volume":337793,"rsi_14":42.84,"sma_20":1506.05,"sma_60":1660.13,"sma_120":1934.12},{"date":"2026-08-06","open":1445,"high":1464,"low":1419,"close":1436,"volume":241537,"rsi_14":16.58,"sma_20":1508.1,"sma_60":1648.4,"sma_120":1927.75},{"date":"2026-08-07","open":1437,"high":1465,"low":1417,"close":1437,"volume":157082,"rsi_14":27.35,"sma_20":1512.35,"sma_60":1636.02,"sma_120":1921.31},{"date":"2026-08-10","open":1437,"high":1510,"low":1437,"close":1510,"volume":318118,"rsi_14":37.05,"sma_20":1517.5,"sma_60":1625.02,"sma_120":1915.43},{"date":"2026-08-11","open":1507,"high":1585,"low":1480,"close":1518,"volume":1536533,"rsi_14":39.46,"sma_20":1526.1,"sma_60":1613.32,"sma_120":1909.46},{"date":"2026-08-12","open":1518,"high":1536,"low":1501,"close":1529,"volume":272841,"rsi_14":45.3,"sma_20":1529.9,"sma_60":1603.47,"sma_120":1903.58},{"date":"2026-08-13","open":1534,"high":1547,"low":1500,"close":1503,"volume":369093,"rsi_14":56.35,"sma_20":1521.55,"sma_60":1593.93,"sma_120":1897.6},{"date":"2026-08-14","open":1504,"high":1529,"low":1493,"close":1527,"volume":289699,"rsi_14":53.19,"sma_20":1489.4,"sma_60":1585.13,"sma_120":1891.99},{"date":"2026-08-18","open":1530,"high":1532,"low":1454,"close":1462,"volume":246839,"rsi_14":58.74,"sma_20":1475.5,"sma_60":1576.25,"sma_120":1885.97},{"date":"2026-08-19","open":1462,"high":1475,"low":1415,"close":1441,"volume":105713,"rsi_14":67.22,"sma_20":1463.1,"sma_60":1567.18,"sma_120":1879.64},{"date":"2026-08-20","open":1450,"high":1473,"low":1431,"close":1449,"volume":86676,"rsi_14":65.4,"sma_20":1452.6,"sma_60":1558.0,"sma_120":1873.17},{"date":"2026-08-21","open":1460,"high":1460,"low":1405,"close":1429,"volume":109154,"rsi_14":56.33,"sma_20":1444.75,"sma_60":1548.48,"sma_120":1866.5},{"date":"2026-08-24","open":1429,"high":1465,"low":1414,"close":1439,"volume":81828,"rsi_14":57.28,"sma_20":1444.65,"sma_60":1539.72,"sma_120":1860.28},{"date":"2026-08-25","open":1427,"high":1465,"low":1415,"close":1461,"volume":64077,"rsi_14":53.38,"sma_20":1442.8,"sma_60":1533.07,"sma_120":1854.38},{"date":"2026-08-26","open":1462,"high":1474,"low":1440,"close":1461,"volume":80455,"rsi_14":53.22,"sma_20":1446.35,"sma_60":1527.98,"sma_120":1849.22},{"date":"2026-08-27","open":1461,"high":1482,"low":1450,"close":1454,"volume":76469,"rsi_14":53.04,"sma_20":1453.2,"sma_60":1524.42,"sma_120":1844.99},{"date":"2026-08-28","open":1454,"high":1675,"low":1445,"close":1498,"volume":3556314,"rsi_14":59.0,"sma_20":1460.9,"sma_60":1521.55,"sma_120":1840.43},{"date":"2026-08-31","open":1498,"high":1539,"low":1476,"close":1515,"volume":468355,"rsi_14":50.88,"sma_20":1467.2,"sma_60":1518.43,"sma_120":1836.1},{"date":"2026-09-01","open":1516,"high":1621,"low":1470,"close":1537,"volume":2061996,"rsi_14":53.2,"sma_20":1474.45,"sma_60":1515.63,"sma_120":1832.58},{"date":"2026-09-02","open":1524,"high":1536,"low":1482,"close":1483,"volume":242651,"rsi_14":43.24,"sma_20":1476.55,"sma_60":1513.68,"sma_120":1826.52},{"date":"2026-09-03","open":1487,"high":1514,"low":1483,"close":1500,"volume":146684,"rsi_14":49.55,"sma_20":1479.45,"sma_60":1511.65,"sma_120":1821.43},{"date":"2026-09-04","open":1504,"high":1532,"low":1486,"close":1504,"volume":171512,"rsi_14":46.3,"sma_20":1482.85,"sma_60":1509.83,"sma_120":1816.63},{"date":"2026-09-07","open":1515,"high":1516,"low":1486,"close":1492,"volume":97138,"rsi_14":55.81,"sma_20":1485.6,"sma_60":1506.88,"sma_120":1811.65},{"date":"2026-09-08","open":1492,"high":1515,"low":1483,"close":1491,"volume":155065,"rsi_14":60.5,"sma_20":1484.65,"sma_60":1503.58,"sma_120":1806.49},{"date":"2026-09-09","open":1495,"high":1500,"low":1481,"close":1483,"volume":73593,"rsi_14":57.14,"sma_20":1482.9,"sma_60":1499.23,"sma_120":1801.14},{"date":"2026-09-10","open":1475,"high":1488,"low":1456,"close":1475,"volume":125081,"rsi_14":60.18,"sma_20":1480.2,"sma_60":1495.03,"sma_120":1796.06},{"date":"2026-09-11","open":1470,"high":1485,"low":1458,"close":1459,"volume":48671,"rsi_14":54.31,"sma_20":1478.0,"sma_60":1490.47,"sma_120":1791.22},{"date":"2026-09-14","open":1460,"high":1470,"low":1429,"close":1451,"volume":127611,"rsi_14":47.71,"sma_20":1474.2,"sma_60":1487.0,"sma_120":1786.27},{"date":"2026-09-15","open":1450,"high":1539,"low":1444,"close":1467,"volume":62667,"rsi_14":51.28,"sma_20":1474.45,"sma_60":1484.47,"sma_120":1781.62},{"date":"2026-09-16","open":1460,"high":1537,"low":1441,"close":1462,"volume":44928,"rsi_14":51.72,"sma_20":1475.5,"sma_60":1481.9,"sma_120":1776.55},{"date":"2026-09-17","open":1451,"high":1478,"low":1432,"close":1461,"volume":145061,"rsi_14":40.21,"sma_20":1476.1,"sma_60":1480.63,"sma_120":1771.52},{"date":"2026-09-18","open":1465,"high":1465,"low":1436,"close":1449,"volume":69656,"rsi_14":32.07,"sma_20":1477.1,"sma_60":1480.0,"sma_120":1765.97},{"date":"2026-09-21","open":1449,"high":1449,"low":1419,"close":1435,"volume":108547,"rsi_14":21.02,"sma_20":1476.9,"sma_60":1480.42,"sma_120":1757.38},{"date":"2026-09-22","open":1440,"high":1499,"low":1404,"close":1421,"volume":97953,"rsi_14":27.21,"sma_20":1474.9,"sma_60":1481.6,"sma_120":1750.22},{"date":"2026-09-23","open":1420,"high":1428,"low":1390,"close":1404,"volume":52706,"rsi_14":14.71,"sma_20":1472.05,"sma_60":1480.87,"sma_120":1743.22},{"date":"2026-09-28","open":1400,"high":1428,"low":1394,"close":1416,"volume":59417,"rsi_14":19.44,"sma_20":1470.15,"sma_60":1479.88,"sma_120":1736.52},{"date":"2026-09-29","open":1415,"high":1415,"low":1384,"close":1411,"volume":33855,"rsi_14":20.44,"sma_20":1465.8,"sma_60":1479.23,"sma_120":1729.94},{"date":"2026-09-30","open":1411,"high":1419,"low":1386,"close":1413,"volume":55817,"rsi_14":21.74,"sma_20":1460.7,"sma_60":1479.45,"sma_120":1722.97},{"date":"2026-10-01","open":1414,"high":1420,"low":1396,"close":1418,"volume":25445,"rsi_14":25.93,"sma_20":1454.75,"sma_60":1478.92,"sma_120":1716.12},{"date":"2026-10-02","open":1419,"high":1430,"low":1407,"close":1423,"volume":34204,"rsi_14":30.3,"sma_20":1451.75,"sma_60":1478.02,"sma_120":1709.68},{"date":"2026-10-06","open":1417,"high":1423,"low":1403,"close":1407,"volume":61989,"rsi_14":30.3,"sma_20":1447.1,"sma_60":1477.53,"sma_120":1703.12},{"date":"2026-10-07","open":1403,"high":1460,"low":1403,"close":1424,"volume":96085,"rsi_14":40.43,"sma_20":1443.1,"sma_60":1478.02,"sma_120":1696.48},{"date":"2026-10-08","open":1417,"high":1449,"low":1406,"close":1413,"volume":99353,"rsi_14":30.15,"sma_20":1439.15,"sma_60":1479.03,"sma_120":1689.47},{"date":"2026-10-12","open":1413,"high":1470,"low":1405,"close":1415,"volume":176235,"rsi_14":32.33,"sma_20":1435.35,"sma_60":1479.17,"sma_120":1682.3},{"date":"2026-10-13","open":1416,"high":1416,"low":1372,"close":1400,"volume":88888,"rsi_14":29.25,"sma_20":1431.2,"sma_60":1480.07,"sma_120":1674.92},{"date":"2026-10-14","open":1380,"high":1416,"low":1380,"close":1397,"volume":31553,"rsi_14":31.16,"sma_20":1427.3,"sma_60":1479.13,"sma_120":1667.53},{"date":"2026-10-15","open":1401,"high":1401,"low":1340,"close":1354,"volume":93449,"rsi_14":25.75,"sma_20":1422.05,"sma_60":1473.87,"sma_120":1659.22},{"date":"2026-10-16","open":1350,"high":1419,"low":1350,"close":1395,"volume":57373,"rsi_14":43.3,"sma_20":1419.25,"sma_60":1460.95,"sma_120":1651.06},{"date":"2026-10-19","open":1352,"high":1418,"low":1352,"close":1412,"volume":34888,"rsi_14":52.06,"sma_20":1416.5,"sma_60":1455.48,"sma_120":1643.37},{"date":"2026-10-20","open":1403,"high":1417,"low":1382,"close":1392,"volume":34542,"rsi_14":44.06,"sma_20":1413.0,"sma_60":1450.53,"sma_120":1635.84},{"date":"2026-10-21","open":1410,"high":1410,"low":1381,"close":1388,"volume":14531,"rsi_14":44.28,"sma_20":1409.35,"sma_60":1446.02,"sma_120":1627.99},{"date":"2026-10-22","open":1371,"high":1403,"low":1360,"close":1366,"volume":43740,"rsi_14":39.37,"sma_20":1405.2,"sma_60":1442.35,"sma_120":1620.08},{"date":"2026-10-23","open":1345,"high":1365,"low":1326,"close":1337,"volume":55403}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":58.07,"pbr":0.57,"per":23.02,"roa":0.57,"roe":0.68,"grade":"C","comment":"PER 22.99배, ROE 0.68%","revenue":129359046160.0,"analysis":"PER 23.0배입니다. ROE 0.7%입니다. 시가총액 488.46억. 매출 1293.59억, 영업이익 17.07억.","eps_basis":"TTM","debt_ratio":0.194748518602576,"market_cap":48919249666,"net_income":2127866298.0,"total_debt":16850863233.0,"ttm_window":"2025Q3~2026Q2","gross_margin":24.87,"total_assets":103377134929.0,"total_equity":86526271696.0,"profit_margin":1.64,"revenue_basis":"TTM","dividend_yield":2.18,"net_income_basis":"TTM","operating_income":1706614056.0,"operating_margin":1.32,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1337.0,"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":5480.0},{"date":"2016-10-25","close":5600.0},{"date":"2016-10-26","close":5400.0},{"date":"2016-10-27","close":5730.0},{"date":"2016-10-28","close":6000.0},{"date":"2016-10-31","close":6110.0},{"date":"2016-11-01","close":5870.0},{"date":"2016-11-02","close":6130.0},{"date":"2016-11-03","close":6050.0},{"date":"2016-11-04","close":5880.0},{"date":"2016-11-07","close":6270.0},{"date":"2016-11-08","close":6570.0},{"date":"2016-11-09","close":5970.0},{"date":"2016-11-10","close":6410.0},{"date":"2016-11-11","close":6620.0},{"date":"2016-11-14","close":6700.0},{"date":"2016-11-15","close":6880.0},{"date":"2016-11-16","close":6750.0},{"date":"2016-11-17","close":6490.0},{"date":"2016-11-18","close":6180.0},{"date":"2016-11-21","close":6070.0},{"date":"2016-11-22","close":5990.0},{"date":"2016-11-23","close":6110.0},{"date":"2016-11-24","close":5730.0},{"date":"2016-11-25","close":5770.0},{"date":"2016-11-28","close":5590.0},{"date":"2016-11-29","close":6010.0},{"date":"2016-11-30","close":6020.0},{"date":"2016-12-01","close":5900.0},{"date":"2016-12-02","close":5820.0},{"date":"2016-12-05","close":6290.0},{"date":"2016-12-06","close":6470.0},{"date":"2016-12-07","close":6660.0},{"date":"2016-12-08","close":6620.0},{"date":"2016-12-09","close":6440.0},{"date":"2016-12-12","close":6950.0},{"date":"2016-12-13","close":6610.0},{"date":"2016-12-14","close":6600.0},{"date":"2016-12-15","close":6650.0},{"date":"2016-12-16","close":6890.0},{"date":"2016-12-19","close":6800.0},{"date":"2016-12-20","close":6770.0},{"date":"2016-12-21","close":7030.0},{"date":"2016-12-22","close":6840.0},{"date":"2016-12-23","close":6780.0},{"date":"2016-12-26","close":6730.0},{"date":"2016-12-27","close":6710.0},{"date":"2016-12-28","close":6680.0},{"date":"2016-12-29","close":6840.0},{"date":"2017-01-02","close":6870.0},{"date":"2017-01-03","close":6920.0},{"date":"2017-01-04","close":7900.0},{"date":"2017-01-05","close":8490.0},{"date":"2017-01-06","close":8060.0},{"date":"2017-01-09","close":8480.0},{"date":"2017-01-10","close":8490.0},{"date":"2017-01-11","close":8550.0},{"date":"2017-01-12","close":8250.0},{"date":"2017-01-13","close":8830.0},{"date":"2017-01-16","close":8800.0},{"date":"2017-01-17","close":9000.0},{"date":"2017-01-18","close":9060.0},{"date":"2017-01-19","close":8810.0},{"date":"2017-01-20","close":8910.0},{"date":"2017-01-23","close":8450.0},{"date":"2017-01-24","close":8590.0},{"date":"2017-01-25","close":8270.0},{"date":"2017-01-26","close":8310.0},{"date":"2017-01-31","close":8000.0},{"date":"2017-02-01","close":7830.0},{"date":"2017-02-02","close":7450.0},{"date":"2017-02-03","close":7510.0},{"date":"2017-02-06","close":7700.0},{"date":"2017-02-07","close":7280.0},{"date":"2017-02-08","close":7070.0},{"date":"2017-02-09","close":7020.0},{"date":"2017-02-10","close":7100.0},{"date":"2017-02-13","close":7250.0},{"date":"2017-02-14","close":7360.0},{"date":"2017-02-15","close":7360.0},{"date":"2017-02-16","close":7430.0},{"date":"2017-02-17","close":7370.0},{"date":"2017-02-20","close":7090.0},{"date":"2017-02-21","close":7200.0},{"date":"2017-02-22","close":7070.0},{"date":"2017-02-23","close":7030.0},{"date":"2017-02-24","close":6700.0},{"date":"2017-02-27","close":6810.0},{"date":"2017-02-28","close":6800.0},{"date":"2017-03-02","close":6690.0},{"date":"2017-03-03","close":6390.0},{"date":"2017-03-06","close":6620.0},{"date":"2017-03-07","close":6720.0},{"date":"2017-03-08","close":6550.0},{"date":"2017-03-09","close":6840.0},{"date":"2017-03-10","close":7300.0},{"date":"2017-03-13","close":7340.0},{"date":"2017-03-14","close":7360.0},{"date":"2017-03-15","close":7080.0},{"date":"2017-03-16","close":7440.0},{"date":"2017-03-17","close":7300.0},{"date":"2017-03-20","close":7310.0},{"date":"2017-03-21","close":7170.0},{"date":"2017-03-22","close":7210.0},{"date":"2017-03-23","close":7140.0},{"date":"2017-03-24","close":7200.0},{"date":"2017-03-27","close":7120.0},{"date":"2017-03-28","close":7270.0},{"date":"2017-03-29","close":7450.0},{"date":"2017-03-30","close":7340.0},{"date":"2017-03-31","close":7630.0},{"date":"2017-04-03","close":7710.0},{"date":"2017-04-04","close":7230.0},{"date":"2017-04-05","close":7290.0},{"date":"2017-04-06","close":7000.0},{"date":"2017-04-07","close":7000.0},{"date":"2017-04-10","close":6440.0},{"date":"2017-04-11","close":6510.0},{"date":"2017-04-12","close":6700.0},{"date":"2017-04-13","close":6630.0},{"date":"2017-04-14","close":6540.0},{"date":"2017-04-17","close":6730.0},{"date":"2017-04-18","close":6890.0},{"date":"2017-04-19","close":6700.0},{"date":"2017-04-20","close":6520.0},{"date":"2017-04-21","close":6400.0},{"date":"2017-04-24","close":5930.0},{"date":"2017-04-25","close":6030.0},{"date":"2017-04-26","close":6030.0},{"date":"2017-04-27","close":6090.0},{"date":"2017-04-28","close":5940.0},{"date":"2017-05-02","close":5540.0},{"date":"2017-05-04","close":6060.0},{"date":"2017-05-08","close":6170.0},{"date":"2017-05-10","close":6260.0},{"date":"2017-05-11","close":6210.0},{"date":"2017-05-12","close":6130.0},{"date":"2017-05-15","close":6090.0},{"date":"2017-05-16","close":6090.0},{"date":"2017-05-17","close":6200.0},{"date":"2017-05-18","close":6090.0},{"date":"2017-05-19","close":6040.0},{"date":"2017-05-22","close":5880.0},{"date":"2017-05-23","close":5890.0},{"date":"2017-05-24","close":6120.0},{"date":"2017-05-25","close":6150.0},{"date":"2017-05-26","close":6110.0},{"date":"2017-05-29","close":6120.0},{"date":"2017-05-30","close":6250.0},{"date":"2017-05-31","close":6210.0},{"date":"2017-06-01","close":6260.0},{"date":"2017-06-02","close":6480.0},{"date":"2017-06-05","close":6540.0},{"date":"2017-06-07","close":6280.0},{"date":"2017-06-08","close":6470.0},{"date":"2017-06-09","close":6310.0},{"date":"2017-06-12","close":6150.0},{"date":"2017-06-13","close":6200.0},{"date":"2017-06-14","close":6200.0},{"date":"2017-06-15","close":6110.0},{"date":"2017-06-16","close":6020.0},{"date":"2017-06-19","close":6020.0},{"date":"2017-06-20","close":5920.0},{"date":"2017-06-21","close":5830.0},{"date":"2017-06-22","close":5750.0},{"date":"2017-06-23","close":5790.0},{"date":"2017-06-26","close":5800.0},{"date":"2017-06-27","close":5830.0},{"date":"2017-06-28","close":5730.0},{"date":"2017-06-29","close":5750.0},{"date":"2017-06-30","close":5670.0},{"date":"2017-07-03","close":5750.0},{"date":"2017-07-04","close":5630.0},{"date":"2017-07-05","close":5620.0},{"date":"2017-07-06","close":5660.0},{"date":"2017-07-07","close":5550.0},{"date":"2017-07-10","close":5340.0},{"date":"2017-07-11","close":5250.0},{"date":"2017-07-12","close":5180.0},{"date":"2017-07-13","close":5170.0},{"date":"2017-07-14","close":5040.0},{"date":"2017-07-17","close":5100.0},{"date":"2017-07-18","close":5040.0},{"date":"2017-07-19","close":5100.0},{"date":"2017-07-20","close":5130.0},{"date":"2017-07-21","close":5190.0},{"date":"2017-07-24","close":5080.0},{"date":"2017-07-25","close":4990.0},{"date":"2017-07-26","close":4865.0},{"date":"2017-07-27","close":4855.0},{"date":"2017-07-28","close":4695.0},{"date":"2017-07-31","close":4700.0},{"date":"2017-08-01","close":4775.0},{"date":"2017-08-02","close":4915.0},{"date":"2017-08-03","close":5090.0},{"date":"2017-08-04","close":4895.0},{"date":"2017-08-07","close":4740.0},{"date":"2017-08-08","close":4755.0},{"date":"2017-08-09","close":4820.0},{"date":"2017-08-10","close":5070.0},{"date":"2017-08-11","close":5090.0},{"date":"2017-08-14","close":5050.0},{"date":"2017-08-16","close":5350.0},{"date":"2017-08-17","close":5280.0},{"date":"2017-08-18","close":5180.0},{"date":"2017-08-21","close":5210.0},{"date":"2017-08-22","close":5160.0},{"date":"2017-08-23","close":5070.0},{"date":"2017-08-24","close":5060.0},{"date":"2017-08-25","close":5170.0},{"date":"2017-08-28","close":5150.0},{"date":"2017-08-29","close":5090.0},{"date":"2017-08-30","close":5140.0},{"date":"2017-08-31","close":5120.0},{"date":"2017-09-01","close":5410.0},{"date":"2017-09-04","close":5380.0},{"date":"2017-09-05","close":5430.0},{"date":"2017-09-06","close":5330.0},{"date":"2017-09-07","close":5300.0},{"date":"2017-09-08","close":5180.0},{"date":"2017-09-11","close":5070.0},{"date":"2017-09-12","close":5070.0},{"date":"2017-09-13","close":5260.0},{"date":"2017-09-14","close":5220.0},{"date":"2017-09-15","close":5070.0},{"date":"2017-09-18","close":5300.0},{"date":"2017-09-19","close":5100.0},{"date":"2017-09-20","close":4990.0},{"date":"2017-09-21","close":4900.0},{"date":"2017-09-22","close":4660.0},{"date":"2017-09-25","close":4490.0},{"date":"2017-09-26","close":4490.0},{"date":"2017-09-27","close":4565.0},{"date":"2017-09-28","close":4540.0},{"date":"2017-09-29","close":4850.0},{"date":"2017-10-10","close":4880.0},{"date":"2017-10-11","close":4955.0},{"date":"2017-10-12","close":4975.0},{"date":"2017-10-13","close":4910.0},{"date":"2017-10-16","close":4865.0},{"date":"2017-10-17","close":4875.0},{"date":"2017-10-18","close":4825.0},{"date":"2017-10-19","close":4740.0},{"date":"2017-10-20","close":4750.0},{"date":"2017-10-23","close":4730.0},{"date":"2017-10-24","close":4645.0},{"date":"2017-10-25","close":4680.0},{"date":"2017-10-26","close":4655.0},{"date":"2017-10-27","close":4820.0},{"date":"2017-10-30","close":4975.0},{"date":"2017-10-31","close":4930.0},{"date":"2017-11-01","close":4905.0},{"date":"2017-11-02","close":4825.0},{"date":"2017-11-03","close":4845.0},{"date":"2017-11-06","close":4890.0},{"date":"2017-11-07","close":4870.0},{"date":"2017-11-08","close":5000.0},{"date":"2017-11-09","close":5030.0},{"date":"2017-11-10","close":5030.0},{"date":"2017-11-13","close":5040.0},{"date":"2017-11-14","close":4920.0},{"date":"2017-11-15","close":4770.0},{"date":"2017-11-16","close":4960.0},{"date":"2017-11-17","close":4975.0},{"date":"2017-11-20","close":5350.0},{"date":"2017-11-21","close":5190.0},{"date":"2017-11-22","close":5160.0},{"date":"2017-11-23","close":5320.0},{"date":"2017-11-24","close":5490.0},{"date":"2017-11-27","close":5530.0},{"date":"2017-11-28","close":5290.0},{"date":"2017-11-29","close":5310.0},{"date":"2017-11-30","close":5180.0},{"date":"2017-12-01","close":5200.0},{"date":"2017-12-04","close":5100.0},{"date":"2017-12-05","close":5100.0},{"date":"2017-12-06","close":5030.0},{"date":"2017-12-07","close":4890.0},{"date":"2017-12-08","close":4700.0},{"date":"2017-12-11","close":4860.0},{"date":"2017-12-12","close":4790.0},{"date":"2017-12-13","close":4865.0},{"date":"2017-12-14","close":4860.0},{"date":"2017-12-15","close":5040.0},{"date":"2017-12-18","close":5060.0},{"date":"2017-12-19","close":4900.0},{"date":"2017-12-20","close":4785.0},{"date":"2017-12-21","close":4650.0},{"date":"2017-12-22","close":4835.0},{"date":"2017-12-26","close":4740.0},{"date":"2017-12-27","close":4945.0},{"date":"2017-12-28","close":4950.0},{"date":"2018-01-02","close":4394.7764},{"date":"2018-01-03","close":4455.6938},{"date":"2018-01-04","close":4534.0166},{"date":"2018-01-05","close":4516.6113},{"date":"2018-01-08","close":4507.9087},{"date":"2018-01-09","close":4386.0737},{"date":"2018-01-10","close":4412.1812},{"date":"2018-01-11","close":4446.9912},{"date":"2018-01-12","close":4272.9404},{"date":"2018-01-15","close":4225.0771},{"date":"2018-01-16","close":4238.1304},{"date":"2018-01-17","close":4281.6436},{"date":"2018-01-18","close":4446.9912},{"date":"2018-01-19","close":4464.396},{"date":"2018-01-22","close":4490.5039},{"date":"2018-01-23","close":4499.2065},{"date":"2018-01-24","close":4481.8018},{"date":"2018-01-25","close":4621.042},{"date":"2018-01-26","close":4612.3389},{"date":"2018-01-29","close":4621.042},{"date":"2018-01-30","close":4542.7197},{"date":"2018-01-31","close":4638.4468},{"date":"2018-02-01","close":4621.042},{"date":"2018-02-02","close":4429.5869},{"date":"2018-02-05","close":4351.2642},{"date":"2018-02-06","close":4285.9951},{"date":"2018-02-07","close":4198.9692},{"date":"2018-02-08","close":4238.1304},{"date":"2018-02-09","close":4124.9976},{"date":"2018-02-12","close":4142.4023},{"date":"2018-02-13","close":4107.5928},{"date":"2018-02-14","close":4103.2417},{"date":"2018-02-19","close":4185.9155},{"date":"2018-02-20","close":4259.8867},{"date":"2018-02-21","close":4233.7793},{"date":"2018-02-22","close":4207.6714},{"date":"2018-02-23","close":4203.3208},{"date":"2018-02-26","close":4198.9692},{"date":"2018-02-27","close":4194.6172},{"date":"2018-02-28","close":4138.0513},{"date":"2018-03-02","close":4107.5928},{"date":"2018-03-05","close":4046.675},{"date":"2018-03-06","close":4085.8362},{"date":"2018-03-07","close":4077.1338},{"date":"2018-03-08","close":4146.7544},{"date":"2018-03-09","close":4229.4277},{"date":"2018-03-12","close":4229.4277},{"date":"2018-03-13","close":4229.4277},{"date":"2018-03-14","close":4216.3745},{"date":"2018-03-15","close":4190.2666},{"date":"2018-03-16","close":4190.2666},{"date":"2018-03-19","close":4116.2949},{"date":"2018-03-20","close":4138.0513},{"date":"2018-03-21","close":4172.8628},{"date":"2018-03-22","close":4120.647},{"date":"2018-03-23","close":3903.0835},{"date":"2018-03-26","close":4011.8647},{"date":"2018-03-27","close":4111.9438},{"date":"2018-03-28","close":4229.4277},{"date":"2018-03-29","close":4242.4819},{"date":"2018-03-30","close":4212.0234},{"date":"2018-04-02","close":4255.5356},{"date":"2018-04-03","close":4198.9692},{"date":"2018-04-04","close":4098.8906},{"date":"2018-04-05","close":4103.2417},{"date":"2018-04-06","close":4085.8362},{"date":"2018-04-09","close":4059.7283},{"date":"2018-04-10","close":4033.6211},{"date":"2018-04-11","close":4064.0798},{"date":"2018-04-12","close":4037.9719},{"date":"2018-04-13","close":4007.5134},{"date":"2018-04-16","close":4046.675},{"date":"2018-04-17","close":4103.2417},{"date":"2018-04-18","close":4090.187},{"date":"2018-04-19","close":4090.187},{"date":"2018-04-20","close":4259.8867},{"date":"2018-04-23","close":4185.9155},{"date":"2018-04-24","close":4368.6685},{"date":"2018-04-25","close":4325.1562},{"date":"2018-04-26","close":4320.8052},{"date":"2018-04-27","close":4285.9951},{"date":"2018-04-30","close":4290.3462},{"date":"2018-05-02","close":4481.8018},{"date":"2018-05-03","close":4342.5605},{"date":"2018-05-04","close":4420.8843},{"date":"2018-05-08","close":4233.7793},{"date":"2018-05-09","close":4138.0513},{"date":"2018-05-10","close":4203.3208},{"date":"2018-05-11","close":4233.7793},{"date":"2018-05-14","close":4281.6436},{"date":"2018-05-15","close":4212.0234},{"date":"2018-05-16","close":4090.187},{"date":"2018-05-17","close":4116.2949},{"date":"2018-05-18","close":4255.5356},{"date":"2018-05-21","close":4312.1025},{"date":"2018-05-23","close":4220.7256},{"date":"2018-05-24","close":4159.8081},{"date":"2018-05-25","close":4146.7544},{"date":"2018-05-28","close":4185.9155},{"date":"2018-05-29","close":4120.647},{"date":"2018-05-30","close":4046.675},{"date":"2018-05-31","close":4081.4854},{"date":"2018-06-01","close":4120.647},{"date":"2018-06-04","close":4124.9976},{"date":"2018-06-05","close":4085.8362},{"date":"2018-06-07","close":4142.4023},{"date":"2018-06-08","close":4103.2417},{"date":"2018-06-11","close":4094.5391},{"date":"2018-06-12","close":4064.0798},{"date":"2018-06-14","close":4033.6211},{"date":"2018-06-15","close":3981.406},{"date":"2018-06-18","close":3785.5994},{"date":"2018-06-19","close":3585.4409},{"date":"2018-06-20","close":3615.8999},{"date":"2018-06-21","close":3563.6848},{"date":"2018-06-22","close":3485.3625},{"date":"2018-06-25","close":3476.6594},{"date":"2018-06-26","close":3420.093},{"date":"2018-06-27","close":3463.6057},{"date":"2018-06-28","close":3298.2576},{"date":"2018-06-29","close":3267.7988},{"date":"2018-07-02","close":3124.2073},{"date":"2018-07-03","close":3141.6128},{"date":"2018-07-04","close":3185.1248},{"date":"2018-07-05","close":3115.5046},{"date":"2018-07-06","close":3132.9097},{"date":"2018-07-09","close":3154.6663},{"date":"2018-07-10","close":3254.7449},{"date":"2018-07-11","close":3254.7449},{"date":"2018-07-12","close":3311.3118},{"date":"2018-07-13","close":3302.6091},{"date":"2018-07-16","close":3328.7163},{"date":"2018-07-17","close":3302.6091},{"date":"2018-07-18","close":3202.53},{"date":"2018-07-19","close":3124.2073},{"date":"2018-07-20","close":3124.2073},{"date":"2018-07-23","close":2967.5618},{"date":"2018-07-24","close":2984.9668},{"date":"2018-07-25","close":2897.9417},{"date":"2018-07-26","close":2984.9668},{"date":"2018-07-27","close":3019.7769},{"date":"2018-07-30","close":3024.1282},{"date":"2018-07-31","close":3032.8306},{"date":"2018-08-01","close":3054.5869},{"date":"2018-08-02","close":3019.7769},{"date":"2018-08-03","close":3098.0996},{"date":"2018-08-06","close":3045.8843},{"date":"2018-08-07","close":3037.1821},{"date":"2018-08-08","close":3050.2356},{"date":"2018-08-09","close":3015.4255},{"date":"2018-08-10","close":3011.0742},{"date":"2018-08-13","close":2893.5901},{"date":"2018-08-14","close":2937.1025},{"date":"2018-08-16","close":2828.3213},{"date":"2018-08-17","close":2858.7803},{"date":"2018-08-20","close":2863.1316},{"date":"2018-08-21","close":2910.9954},{"date":"2018-08-22","close":2902.2927},{"date":"2018-08-23","close":2906.6438},{"date":"2018-08-24","close":2906.6438},{"date":"2018-08-27","close":2863.1316},{"date":"2018-08-28","close":3002.3718},{"date":"2018-08-29","close":2993.6694},{"date":"2018-08-30","close":3002.3718},{"date":"2018-08-31","close":3041.533},{"date":"2018-09-03","close":3050.2356},{"date":"2018-09-04","close":3054.5869},{"date":"2018-09-05","close":3028.4792},{"date":"2018-09-06","close":3019.7769},{"date":"2018-09-07","close":3028.4792},{"date":"2018-09-10","close":3176.4224},{"date":"2018-09-11","close":3524.5234},{"date":"2018-09-12","close":3376.5808},{"date":"2018-09-13","close":3328.7163},{"date":"2018-09-14","close":3333.0676},{"date":"2018-09-17","close":3237.3398},{"date":"2018-09-18","close":3232.989},{"date":"2018-09-19","close":3180.7737},{"date":"2018-09-20","close":3228.6375},{"date":"2018-09-21","close":3202.53},{"date":"2018-09-27","close":3167.72},{"date":"2018-09-28","close":3132.9097},{"date":"2018-10-01","close":3076.343},{"date":"2018-10-02","close":3015.4255},{"date":"2018-10-04","close":3006.7231},{"date":"2018-10-05","close":2915.3467},{"date":"2018-10-08","close":2906.6438},{"date":"2018-10-10","close":2806.5647},{"date":"2018-10-11","close":2567.2454},{"date":"2018-10-12","close":2623.812},{"date":"2018-10-15","close":2584.6504},{"date":"2018-10-16","close":2636.8652},{"date":"2018-10-17","close":2667.3245},{"date":"2018-10-18","close":2645.5684},{"date":"2018-10-19","close":2610.7581},{"date":"2018-10-22","close":2606.4067},{"date":"2018-10-23","close":2575.948},{"date":"2018-10-24","close":2554.1919},{"date":"2018-10-25","close":2414.9512},{"date":"2018-10-26","close":2310.521},{"date":"2018-10-29","close":2045.0935},{"date":"2018-10-30","close":2114.7139},{"date":"2018-10-31","close":2158.2266},{"date":"2018-11-01","close":2249.6033},{"date":"2018-11-02","close":2323.5747},{"date":"2018-11-05","close":2401.8972},{"date":"2018-11-06","close":2397.5461},{"date":"2018-11-07","close":2793.5112},{"date":"2018-11-08","close":2963.2107},{"date":"2018-11-09","close":3515.8208},{"date":"2018-11-12","close":3628.9536},{"date":"2018-11-13","close":3724.6814},{"date":"2018-11-14","close":3729.033},{"date":"2018-11-15","close":3698.574},{"date":"2018-11-16","close":3450.552},{"date":"2018-11-19","close":3437.498},{"date":"2018-11-20","close":3276.5015},{"date":"2018-11-21","close":3272.1504},{"date":"2018-11-22","close":3246.0425},{"date":"2018-11-23","close":3211.2319},{"date":"2018-11-26","close":3441.8496},{"date":"2018-11-27","close":3729.033},{"date":"2018-11-28","close":3454.9033},{"date":"2018-11-29","close":3385.283},{"date":"2018-11-30","close":3224.2859},{"date":"2018-12-03","close":3389.6343},{"date":"2018-12-04","close":3476.6594},{"date":"2018-12-05","close":3333.0676},{"date":"2018-12-06","close":3215.5837},{"date":"2018-12-07","close":3232.989},{"date":"2018-12-10","close":3185.1248},{"date":"2018-12-11","close":3089.397},{"date":"2018-12-12","close":3159.0173},{"date":"2018-12-13","close":3219.9353},{"date":"2018-12-14","close":3145.9636},{"date":"2018-12-17","close":3415.7422},{"date":"2018-12-18","close":3624.6025},{"date":"2018-12-19","close":3341.7705},{"date":"2018-12-20","close":3185.1248},{"date":"2018-12-21","close":3185.1248},{"date":"2018-12-24","close":3106.8022},{"date":"2018-12-26","close":2950.1567},{"date":"2018-12-27","close":3020.8188},{"date":"2018-12-28","close":3091.4814},{"date":"2019-01-02","close":3126.8127},{"date":"2019-01-03","close":3179.8096},{"date":"2019-01-04","close":3140.062},{"date":"2019-01-07","close":3329.967},{"date":"2019-01-08","close":3232.8064},{"date":"2019-01-09","close":3241.6394},{"date":"2019-01-10","close":3268.1379},{"date":"2019-01-11","close":3219.5571},{"date":"2019-01-14","close":3343.2163},{"date":"2019-01-15","close":3312.3018},{"date":"2019-01-16","close":3634.699},{"date":"2019-01-17","close":3665.6138},{"date":"2019-01-18","close":3612.6169},{"date":"2019-01-21","close":3617.0334},{"date":"2019-01-22","close":3661.1975},{"date":"2019-01-23","close":3515.4563},{"date":"2019-01-24","close":3506.6233},{"date":"2019-01-25","close":3462.4595},{"date":"2019-01-28","close":3462.4595},{"date":"2019-01-29","close":3405.0459},{"date":"2019-01-30","close":3418.2952},{"date":"2019-01-31","close":3343.2163},{"date":"2019-02-01","close":3356.4658},{"date":"2019-02-07","close":3435.9609},{"date":"2019-02-08","close":3462.4595},{"date":"2019-02-11","close":3617.0334},{"date":"2019-02-12","close":3568.4529},{"date":"2019-02-13","close":3603.7844},{"date":"2019-02-14","close":3612.6169},{"date":"2019-02-15","close":3572.8696},{"date":"2019-02-18","close":3555.2039},{"date":"2019-02-19","close":3634.699},{"date":"2019-02-20","close":3665.6138},{"date":"2019-02-21","close":3621.4495},{"date":"2019-02-22","close":3696.5288},{"date":"2019-02-25","close":3692.1121},{"date":"2019-02-26","close":3656.781},{"date":"2019-02-27","close":3806.9385},{"date":"2019-02-28","close":3621.4495},{"date":"2019-03-04","close":4111.6704},{"date":"2019-03-05","close":4067.5061},{"date":"2019-03-06","close":4173.5},{"date":"2019-03-07","close":3873.1848},{"date":"2019-03-08","close":3939.4307},{"date":"2019-03-11","close":3992.4277},{"date":"2019-03-12","close":3877.6011},{"date":"2019-03-13","close":3846.6863},{"date":"2019-03-14","close":3917.3489},{"date":"2019-03-15","close":3926.1812},{"date":"2019-03-18","close":3851.103},{"date":"2019-03-19","close":3939.4307},{"date":"2019-03-20","close":3988.011},{"date":"2019-03-21","close":3904.0996},{"date":"2019-03-22","close":4147.0015},{"date":"2019-03-25","close":4080.7554},{"date":"2019-03-26","close":4385.4878},{"date":"2019-03-27","close":4354.5728},{"date":"2019-03-28","close":4098.4209},{"date":"2019-03-29","close":3961.5132},{"date":"2019-04-01","close":3926.1812},{"date":"2019-04-02","close":3979.1782},{"date":"2019-04-03","close":3957.0964},{"date":"2019-04-04","close":3899.6833},{"date":"2019-04-05","close":3890.8506},{"date":"2019-04-08","close":3771.6077},{"date":"2019-04-09","close":3700.9451},{"date":"2019-04-10","close":3718.6108},{"date":"2019-04-11","close":3798.1064},{"date":"2019-04-12","close":3815.7715},{"date":"2019-04-15","close":3753.9419},{"date":"2019-04-16","close":3647.9482},{"date":"2019-04-17","close":3656.781},{"date":"2019-04-18","close":3621.4495},{"date":"2019-04-19","close":3625.8662},{"date":"2019-04-22","close":3621.4495},{"date":"2019-04-23","close":3630.283},{"date":"2019-04-24","close":3647.9482},{"date":"2019-04-25","close":3528.7053},{"date":"2019-04-26","close":3471.2922},{"date":"2019-04-29","close":3453.6267},{"date":"2019-04-30","close":3462.4595},{"date":"2019-05-02","close":3577.2859},{"date":"2019-05-03","close":3568.4529},{"date":"2019-05-07","close":3497.7908},{"date":"2019-05-08","close":3444.7937},{"date":"2019-05-09","close":3206.3081},{"date":"2019-05-10","close":3201.8918},{"date":"2019-05-13","close":3157.7275},{"date":"2019-05-14","close":3241.6394},{"date":"2019-05-15","close":3347.6331},{"date":"2019-05-16","close":3299.0522},{"date":"2019-05-17","close":3246.0557},{"date":"2019-05-20","close":3228.3904},{"date":"2019-05-21","close":3179.8096},{"date":"2019-05-22","close":3188.6431},{"date":"2019-05-23","close":3113.5637},{"date":"2019-05-24","close":3003.1536},{"date":"2019-05-27","close":2998.7373},{"date":"2019-05-28","close":3069.3997},{"date":"2019-05-29","close":2958.9897},{"date":"2019-05-30","close":2945.7402},{"date":"2019-05-31","close":2972.239},{"date":"2019-06-03","close":3047.3176},{"date":"2019-06-04","close":3042.9014},{"date":"2019-06-05","close":3113.5637},{"date":"2019-06-07","close":3109.1472},{"date":"2019-06-10","close":3135.6455},{"date":"2019-06-11","close":3215.1411},{"date":"2019-06-12","close":3206.3081},{"date":"2019-06-13","close":3197.4751},{"date":"2019-06-14","close":3148.895},{"date":"2019-06-17","close":3153.3115},{"date":"2019-06-18","close":3100.3142},{"date":"2019-06-19","close":3144.4783},{"date":"2019-06-20","close":3193.0588},{"date":"2019-06-21","close":3126.8127},{"date":"2019-06-24","close":3078.2324},{"date":"2019-06-25","close":3020.8188},{"date":"2019-06-26","close":2967.8223},{"date":"2019-06-27","close":2941.324},{"date":"2019-06-28","close":2945.7402},{"date":"2019-07-01","close":2919.2422},{"date":"2019-07-02","close":2954.5732},{"date":"2019-07-03","close":2941.324},{"date":"2019-07-04","close":2852.9961},{"date":"2019-07-05","close":2941.324},{"date":"2019-07-08","close":2769.0842},{"date":"2019-07-09","close":2720.5039},{"date":"2019-07-10","close":2720.5039},{"date":"2019-07-11","close":2822.0808},{"date":"2019-07-12","close":2848.5793},{"date":"2019-07-15","close":2892.7437},{"date":"2019-07-16","close":2883.9106},{"date":"2019-07-17","close":2808.8318},{"date":"2019-07-18","close":2870.6616},{"date":"2019-07-19","close":2905.9929},{"date":"2019-07-22","close":2905.9929},{"date":"2019-07-23","close":2932.4912},{"date":"2019-07-24","close":2830.9141},{"date":"2019-07-25","close":2799.999},{"date":"2019-07-26","close":2702.8379},{"date":"2019-07-29","close":2663.0906},{"date":"2019-07-30","close":2671.9233},{"date":"2019-07-31","close":2680.7563},{"date":"2019-08-01","close":2976.6553},{"date":"2019-08-02","close":2950.1565},{"date":"2019-08-05","close":3334.3838},{"date":"2019-08-06","close":4332.4902},{"date":"2019-08-07","close":3935.0146},{"date":"2019-08-08","close":3590.5354},{"date":"2019-08-09","close":3524.2893},{"date":"2019-08-12","close":3639.1155},{"date":"2019-08-13","close":3612.6169},{"date":"2019-08-14","close":3820.1877},{"date":"2019-08-16","close":3670.0305},{"date":"2019-08-19","close":3462.4595},{"date":"2019-08-20","close":3413.8792},{"date":"2019-08-21","close":3413.8792},{"date":"2019-08-22","close":3223.9734},{"date":"2019-08-23","close":3312.3018},{"date":"2019-08-26","close":3294.636},{"date":"2019-08-27","close":3369.7148},{"date":"2019-08-28","close":3228.3904},{"date":"2019-08-29","close":3157.7275},{"date":"2019-08-30","close":3166.5603},{"date":"2019-09-02","close":3170.9768},{"date":"2019-09-03","close":3184.2258},{"date":"2019-09-04","close":3135.6455},{"date":"2019-09-05","close":3109.1472},{"date":"2019-09-06","close":3157.7275},{"date":"2019-09-09","close":3117.9802},{"date":"2019-09-10","close":3126.8127},{"date":"2019-09-11","close":3157.7275},{"date":"2019-09-16","close":3241.6394},{"date":"2019-09-17","close":3294.636},{"date":"2019-09-18","close":3272.554},{"date":"2019-09-19","close":3374.1316},{"date":"2019-09-20","close":3312.3018},{"date":"2019-09-23","close":3316.7183},{"date":"2019-09-24","close":3400.6299},{"date":"2019-09-25","close":3276.9705},{"date":"2019-09-26","close":3290.2197},{"date":"2019-09-27","close":3409.4624},{"date":"2019-09-30","close":3413.8792},{"date":"2019-10-01","close":3435.9609},{"date":"2019-10-02","close":3449.2102},{"date":"2019-10-04","close":3400.6299},{"date":"2019-10-07","close":3405.0459},{"date":"2019-10-08","close":3528.7053},{"date":"2019-10-10","close":3462.4595},{"date":"2019-10-11","close":3506.6233},{"date":"2019-10-14","close":3568.4529},{"date":"2019-10-15","close":3661.1975},{"date":"2019-10-16","close":3643.532},{"date":"2019-10-17","close":3661.1975},{"date":"2019-10-18","close":3687.6958},{"date":"2019-10-21","close":3692.1121},{"date":"2019-10-22","close":3594.9514},{"date":"2019-10-23","close":3581.7019},{"date":"2019-10-24","close":3687.6958},{"date":"2019-10-25","close":3643.532},{"date":"2019-10-28","close":3594.9514},{"date":"2019-10-29","close":3745.1086},{"date":"2019-10-30","close":3665.6138},{"date":"2019-10-31","close":3815.7715},{"date":"2019-11-01","close":3718.6108},{"date":"2019-11-04","close":3700.9451},{"date":"2019-11-05","close":3670.0305},{"date":"2019-11-06","close":3674.4468},{"date":"2019-11-07","close":3630.283},{"date":"2019-11-08","close":3652.3645},{"date":"2019-11-11","close":3533.1221},{"date":"2019-11-12","close":3537.5386},{"date":"2019-11-13","close":3533.1221},{"date":"2019-11-14","close":3458.0427},{"date":"2019-11-15","close":3519.8728},{"date":"2019-11-18","close":3502.207},{"date":"2019-11-19","close":3413.8792},{"date":"2019-11-20","close":3352.0496},{"date":"2019-11-21","close":3312.3018},{"date":"2019-11-22","close":3312.3018},{"date":"2019-11-25","close":3391.7971},{"date":"2019-11-26","close":3396.2134},{"date":"2019-11-27","close":3347.6331},{"date":"2019-11-28","close":3290.2197},{"date":"2019-11-29","close":3276.9705},{"date":"2019-12-02","close":3246.0557},{"date":"2019-12-03","close":3219.5571},{"date":"2019-12-04","close":3188.6431},{"date":"2019-12-05","close":3104.7307},{"date":"2019-12-06","close":3170.9768},{"date":"2019-12-09","close":3290.2197},{"date":"2019-12-10","close":3254.8887},{"date":"2019-12-11","close":3254.8887},{"date":"2019-12-12","close":3246.0557},{"date":"2019-12-13","close":3259.3044},{"date":"2019-12-16","close":3263.7212},{"date":"2019-12-17","close":3250.4722},{"date":"2019-12-18","close":3223.9734},{"date":"2019-12-19","close":3193.0588},{"date":"2019-12-20","close":3193.0588},{"date":"2019-12-23","close":3162.144},{"date":"2019-12-24","close":3104.7307},{"date":"2019-12-26","close":3148.895},{"date":"2019-12-27","close":3238.4792},{"date":"2019-12-30","close":3251.917},{"date":"2020-01-02","close":3301.1887},{"date":"2020-01-03","close":3332.543},{"date":"2020-01-06","close":3269.834},{"date":"2020-01-07","close":3408.6902},{"date":"2020-01-08","close":3225.0417},{"date":"2020-01-09","close":3314.6262},{"date":"2020-01-10","close":3359.4185},{"date":"2020-01-13","close":3422.1279},{"date":"2020-01-14","close":3431.0859},{"date":"2020-01-15","close":3493.7949},{"date":"2020-01-16","close":3560.9839},{"date":"2020-01-17","close":3565.4626},{"date":"2020-01-20","close":3968.5928},{"date":"2020-01-21","close":4120.8867},{"date":"2020-01-22","close":5357.1528},{"date":"2020-01-23","close":5581.1138},{"date":"2020-01-28","close":7247.3857},{"date":"2020-01-29","close":6629.2524},{"date":"2020-01-30","close":6647.1694},{"date":"2020-01-31","close":8179.0645},{"date":"2020-02-03","close":5840.9092},{"date":"2020-02-04","close":5249.6514},{"date":"2020-02-05","close":5294.4434},{"date":"2020-02-06","close":5330.2773},{"date":"2020-02-07","close":5160.0669},{"date":"2020-02-10","close":4756.937},{"date":"2020-02-11","close":4317.9722},{"date":"2020-02-12","close":4044.7395},{"date":"2020-02-13","close":4214.9507},{"date":"2020-02-14","close":4273.1807},{"date":"2020-02-17","close":4380.6816},{"date":"2020-02-18","close":4900.2715},{"date":"2020-02-19","close":6369.4575},{"date":"2020-02-20","close":7166.7598},{"date":"2020-02-21","close":7363.8457},{"date":"2020-02-24","close":5867.7847},{"date":"2020-02-25","close":6020.0781},{"date":"2020-02-26","close":5563.1968},{"date":"2020-02-27","close":5070.4819},{"date":"2020-02-28","close":5455.6953},{"date":"2020-03-02","close":5276.5264},{"date":"2020-03-03","close":5330.2773},{"date":"2020-03-04","close":5348.1938},{"date":"2020-03-05","close":5097.3574},{"date":"2020-03-06","close":5464.6543},{"date":"2020-03-09","close":5464.6543},{"date":"2020-03-10","close":5106.3164},{"date":"2020-03-11","close":5151.1079},{"date":"2020-03-12","close":5151.1079},{"date":"2020-03-13","close":4398.5986},{"date":"2020-03-16","close":4210.4707},{"date":"2020-03-17","close":4094.0112},{"date":"2020-03-18","close":4210.4707},{"date":"2020-03-19","close":3556.5044},{"date":"2020-03-20","close":3668.4851},{"date":"2020-03-23","close":3511.7122},{"date":"2020-03-24","close":3605.7756},{"date":"2020-03-25","close":3767.0278},{"date":"2020-03-26","close":3950.676},{"date":"2020-03-27","close":4429.9536},{"date":"2020-03-30","close":4971.9395},{"date":"2020-03-31","close":4998.8145},{"date":"2020-04-01","close":4882.355},{"date":"2020-04-02","close":5464.6543},{"date":"2020-04-03","close":6154.4546},{"date":"2020-04-06","close":7354.8867},{"date":"2020-04-07","close":7211.5513},{"date":"2020-04-08","close":7543.0142},{"date":"2020-04-09","close":7157.8008},{"date":"2020-04-10","close":6691.9609},{"date":"2020-04-13","close":6226.1221},{"date":"2020-04-14","close":6485.917},{"date":"2020-04-16","close":6423.208},{"date":"2020-04-17","close":6503.834},{"date":"2020-04-20","close":6432.1665},{"date":"2020-04-21","close":6127.5791},{"date":"2020-04-22","close":6279.8726},{"date":"2020-04-23","close":6297.79},{"date":"2020-04-24","close":6754.6704},{"date":"2020-04-27","close":6674.0449},{"date":"2020-04-28","close":6369.4575},{"date":"2020-04-29","close":6396.333},{"date":"2020-05-04","close":6503.834},{"date":"2020-05-06","close":6503.834},{"date":"2020-05-07","close":6620.2939},{"date":"2020-05-08","close":6772.5874},{"date":"2020-05-11","close":6915.9224},{"date":"2020-05-12","close":7005.5078},{"date":"2020-05-13","close":6924.8818},{"date":"2020-05-14","close":7023.4243},{"date":"2020-05-15","close":6781.5459},{"date":"2020-05-18","close":6405.291},{"date":"2020-05-19","close":6244.0391},{"date":"2020-05-20","close":6279.8726},{"date":"2020-05-21","close":6252.9976},{"date":"2020-05-22","close":6073.8286},{"date":"2020-05-25","close":6279.8726},{"date":"2020-05-26","close":6288.8311},{"date":"2020-05-27","close":6199.2466},{"date":"2020-05-28","close":6297.79},{"date":"2020-05-29","close":6154.4546},{"date":"2020-06-01","close":6127.5791},{"date":"2020-06-02","close":6082.7871},{"date":"2020-06-03","close":5939.4521},{"date":"2020-06-04","close":6029.0366},{"date":"2020-06-05","close":5930.4932},{"date":"2020-06-08","close":6037.9951},{"date":"2020-06-09","close":5930.4932},{"date":"2020-06-10","close":5867.7847},{"date":"2020-06-11","close":5679.6567},{"date":"2020-06-12","close":5751.3242},{"date":"2020-06-15","close":5204.8584},{"date":"2020-06-16","close":5572.1553},{"date":"2020-06-17","close":5419.8618},{"date":"2020-06-18","close":5330.2773},{"date":"2020-06-19","close":5339.2354},{"date":"2020-06-22","close":5348.1938},{"date":"2020-06-23","close":5204.8584},{"date":"2020-06-24","close":5240.6929},{"date":"2020-06-25","close":5249.6514},{"date":"2020-06-26","close":5222.7759},{"date":"2020-06-29","close":5240.6929},{"date":"2020-06-30","close":5240.6929},{"date":"2020-07-01","close":5151.1079},{"date":"2020-07-02","close":5177.9834},{"date":"2020-07-03","close":5375.0693},{"date":"2020-07-06","close":5366.1108},{"date":"2020-07-07","close":5437.7788},{"date":"2020-07-08","close":5401.9448},{"date":"2020-07-09","close":5366.1108},{"date":"2020-07-10","close":5446.7373},{"date":"2020-07-13","close":5401.9448},{"date":"2020-07-14","close":5392.9868},{"date":"2020-07-15","close":5348.1938},{"date":"2020-07-16","close":5312.3604},{"date":"2020-07-17","close":5321.3188},{"date":"2020-07-20","close":5258.6099},{"date":"2020-07-21","close":5267.5679},{"date":"2020-07-22","close":5231.7344},{"date":"2020-07-23","close":5419.8618},{"date":"2020-07-24","close":5258.6099},{"date":"2020-07-27","close":5357.1528},{"date":"2020-07-28","close":5285.4849},{"date":"2020-07-29","close":5276.5264},{"date":"2020-07-30","close":5267.5679},{"date":"2020-07-31","close":5231.7344},{"date":"2020-08-03","close":5554.2383},{"date":"2020-08-04","close":5410.9033},{"date":"2020-08-05","close":5384.0283},{"date":"2020-08-06","close":5375.0693},{"date":"2020-08-07","close":5330.2773},{"date":"2020-08-10","close":5267.5679},{"date":"2020-08-11","close":5258.6099},{"date":"2020-08-12","close":5124.2329},{"date":"2020-08-13","close":5177.9834},{"date":"2020-08-14","close":5204.8584},{"date":"2020-08-18","close":6360.4985},{"date":"2020-08-19","close":5814.0342},{"date":"2020-08-20","close":6073.8286},{"date":"2020-08-21","close":5939.4521},{"date":"2020-08-24","close":6064.8701},{"date":"2020-08-25","close":6037.9951},{"date":"2020-08-26","close":6100.7041},{"date":"2020-08-27","close":6100.7041},{"date":"2020-08-28","close":6082.7871},{"date":"2020-08-31","close":5858.8257},{"date":"2020-09-01","close":5751.3242},{"date":"2020-09-02","close":5742.3662},{"date":"2020-09-03","close":5563.1968},{"date":"2020-09-04","close":5375.0693},{"date":"2020-09-07","close":5392.9868},{"date":"2020-09-08","close":5312.3604},{"date":"2020-09-09","close":5231.7344},{"date":"2020-09-10","close":5231.7344},{"date":"2020-09-11","close":5186.9424},{"date":"2020-09-14","close":5213.8174},{"date":"2020-09-15","close":5160.0669},{"date":"2020-09-16","close":5124.2329},{"date":"2020-09-17","close":5142.1499},{"date":"2020-09-18","close":5088.3994},{"date":"2020-09-21","close":4864.438},{"date":"2020-09-22","close":4586.7261},{"date":"2020-09-23","close":4631.5181},{"date":"2020-09-24","close":4398.5986},{"date":"2020-09-25","close":4416.5156},{"date":"2020-09-28","close":4559.8511},{"date":"2020-09-29","close":4604.6431},{"date":"2020-10-05","close":4658.3936},{"date":"2020-10-06","close":4801.7285},{"date":"2020-10-07","close":4837.563},{"date":"2020-10-08","close":4783.812},{"date":"2020-10-12","close":4676.311},{"date":"2020-10-13","close":4694.2275},{"date":"2020-10-14","close":4891.3135},{"date":"2020-10-15","close":4739.0195},{"date":"2020-10-16","close":4640.4766},{"date":"2020-10-19","close":4604.6431},{"date":"2020-10-20","close":4694.2275},{"date":"2020-10-21","close":4703.186},{"date":"2020-10-22","close":4882.355},{"date":"2020-10-23","close":4774.853},{"date":"2020-10-26","close":4568.8091},{"date":"2020-10-27","close":4559.8511},{"date":"2020-10-28","close":4586.7261},{"date":"2020-10-29","close":4730.0615},{"date":"2020-10-30","close":4721.1025},{"date":"2020-11-02","close":4676.311},{"date":"2020-11-03","close":4694.2275},{"date":"2020-11-04","close":4640.4766},{"date":"2020-11-05","close":4783.812},{"date":"2020-11-06","close":4828.6045},{"date":"2020-11-09","close":4954.0225},{"date":"2020-11-10","close":4819.6455},{"date":"2020-11-11","close":4694.2275},{"date":"2020-11-12","close":4783.812},{"date":"2020-11-13","close":4783.812},{"date":"2020-11-16","close":4873.396},{"date":"2020-11-17","close":4703.186},{"date":"2020-11-18","close":4864.438},{"date":"2020-11-19","close":4855.4795},{"date":"2020-11-20","close":4954.0225},{"date":"2020-11-23","close":4927.1465},{"date":"2020-11-24","close":4846.5205},{"date":"2020-11-25","close":4756.937},{"date":"2020-11-26","close":4792.77},{"date":"2020-11-27","close":4837.563},{"date":"2020-11-30","close":4918.1885},{"date":"2020-12-01","close":4846.5205},{"date":"2020-12-02","close":4756.937},{"date":"2020-12-03","close":4747.978},{"date":"2020-12-04","close":4712.144},{"date":"2020-12-07","close":4712.144},{"date":"2020-12-08","close":4631.5181},{"date":"2020-12-09","close":4559.8511},{"date":"2020-12-10","close":4577.7676},{"date":"2020-12-11","close":4595.6846},{"date":"2020-12-14","close":4676.311},{"date":"2020-12-15","close":4613.6016},{"date":"2020-12-16","close":4703.186},{"date":"2020-12-17","close":4712.144},{"date":"2020-12-18","close":4694.2275},{"date":"2020-12-21","close":4649.4351},{"date":"2020-12-22","close":4604.6431},{"date":"2020-12-23","close":4550.8926},{"date":"2020-12-24","close":4497.1411},{"date":"2020-12-28","close":4398.5986},{"date":"2020-12-29","close":4521.4136},{"date":"2020-12-30","close":4585.0952},{"date":"2021-01-04","close":4539.6089},{"date":"2021-01-05","close":4530.5112},{"date":"2021-01-06","close":4525.9619},{"date":"2021-01-07","close":4530.5112},{"date":"2021-01-08","close":4462.2803},{"date":"2021-01-11","close":4239.394},{"date":"2021-01-12","close":4207.5532},{"date":"2021-01-13","close":4298.5269},{"date":"2021-01-14","close":4330.3682},{"date":"2021-01-15","close":4280.3325},{"date":"2021-01-18","close":4193.9067},{"date":"2021-01-19","close":4212.1011},{"date":"2021-01-20","close":4321.2705},{"date":"2021-01-21","close":4375.8555},{"date":"2021-01-22","close":4357.6597},{"date":"2021-01-25","close":4389.501},{"date":"2021-01-26","close":4416.7935},{"date":"2021-01-27","close":4394.0498},{"date":"2021-01-28","close":4284.8804},{"date":"2021-01-29","close":4139.3223},{"date":"2021-02-01","close":4221.1987},{"date":"2021-02-02","close":4421.3418},{"date":"2021-02-03","close":4344.0142},{"date":"2021-02-04","close":4298.5269},{"date":"2021-02-05","close":4293.978},{"date":"2021-02-08","close":4330.3682},{"date":"2021-02-09","close":4334.9165},{"date":"2021-02-10","close":4298.5269},{"date":"2021-02-15","close":4293.978},{"date":"2021-02-16","close":4298.5269},{"date":"2021-02-17","close":4384.9526},{"date":"2021-02-18","close":4348.5625},{"date":"2021-02-19","close":4284.8804},{"date":"2021-02-22","close":4316.7217},{"date":"2021-02-23","close":4230.2969},{"date":"2021-02-24","close":4121.1274},{"date":"2021-02-25","close":4162.0659},{"date":"2021-02-26","close":4039.2507},{"date":"2021-03-02","close":4039.2507},{"date":"2021-03-03","close":4061.9944},{"date":"2021-03-04","close":4030.1536},{"date":"2021-03-05","close":3989.2148},{"date":"2021-03-08","close":3984.6665},{"date":"2021-03-09","close":3870.949},{"date":"2021-03-10","close":3811.8157},{"date":"2021-03-11","close":3902.7898},{"date":"2021-03-12","close":4039.2507},{"date":"2021-03-15","close":4180.2603},{"date":"2021-03-16","close":4180.2603},{"date":"2021-03-17","close":4180.2603},{"date":"2021-03-18","close":4785.2383},{"date":"2021-03-19","close":4785.2383},{"date":"2021-03-22","close":4785.2383},{"date":"2021-03-23","close":4575.998},{"date":"2021-03-24","close":4594.1929},{"date":"2021-03-25","close":4676.0698},{"date":"2021-03-26","close":4585.0952},{"date":"2021-03-29","close":4703.3613},{"date":"2021-03-30","close":4894.4082},{"date":"2021-03-31","close":4757.9468},{"date":"2021-04-01","close":4776.1411},{"date":"2021-04-02","close":4730.6538},{"date":"2021-04-05","close":4803.4331},{"date":"2021-04-06","close":4767.0439},{"date":"2021-04-07","close":4794.3354},{"date":"2021-04-08","close":4903.5049},{"date":"2021-04-09","close":4848.9204},{"date":"2021-04-12","close":4830.7256},{"date":"2021-04-13","close":4976.2842},{"date":"2021-04-14","close":4976.2842},{"date":"2021-04-15","close":4876.2124},{"date":"2021-04-16","close":5049.064},{"date":"2021-04-19","close":5176.4268},{"date":"2021-04-20","close":5203.7202},{"date":"2021-04-21","close":5094.5503},{"date":"2021-04-22","close":4958.0894},{"date":"2021-04-23","close":4985.3818},{"date":"2021-04-26","close":4885.3101},{"date":"2021-04-27","close":4912.6025},{"date":"2021-04-28","close":4776.1411},{"date":"2021-04-29","close":4712.459},{"date":"2021-04-30","close":4694.2646},{"date":"2021-05-03","close":4685.1675},{"date":"2021-05-04","close":4657.8745},{"date":"2021-05-06","close":4776.1411},{"date":"2021-05-07","close":4794.3354},{"date":"2021-05-10","close":4803.4331},{"date":"2021-05-11","close":4730.6538},{"date":"2021-05-12","close":4767.0439},{"date":"2021-05-13","close":4757.9468},{"date":"2021-05-14","close":4785.2383},{"date":"2021-05-17","close":4721.5566},{"date":"2021-05-18","close":4685.1675},{"date":"2021-05-20","close":4676.0698},{"date":"2021-05-21","close":4594.1929},{"date":"2021-05-24","close":4434.9883},{"date":"2021-05-25","close":4475.9268},{"date":"2021-05-26","close":4566.9004},{"date":"2021-05-27","close":4648.7773},{"date":"2021-05-28","close":4612.3882},{"date":"2021-05-31","close":4648.7773},{"date":"2021-06-01","close":4776.1411},{"date":"2021-06-02","close":4803.4331},{"date":"2021-06-03","close":4812.5308},{"date":"2021-06-04","close":4848.9204},{"date":"2021-06-07","close":4930.7974},{"date":"2021-06-08","close":4858.0176},{"date":"2021-06-09","close":4803.4331},{"date":"2021-06-10","close":4848.9204},{"date":"2021-06-11","close":4903.5049},{"date":"2021-06-14","close":4967.187},{"date":"2021-06-15","close":4994.479},{"date":"2021-06-16","close":4994.479},{"date":"2021-06-17","close":5003.5762},{"date":"2021-06-18","close":4985.3818},{"date":"2021-06-21","close":4939.894},{"date":"2021-06-22","close":4976.2842},{"date":"2021-06-23","close":4885.3101},{"date":"2021-06-24","close":4958.0894},{"date":"2021-06-25","close":5021.771},{"date":"2021-06-28","close":5140.0371},{"date":"2021-06-29","close":5130.9404},{"date":"2021-06-30","close":5231.0117},{"date":"2021-07-01","close":5121.8433},{"date":"2021-07-02","close":5049.064},{"date":"2021-07-05","close":5030.8687},{"date":"2021-07-06","close":5039.9663},{"date":"2021-07-07","close":5094.5503},{"date":"2021-07-08","close":4903.5049},{"date":"2021-07-09","close":4803.4331},{"date":"2021-07-12","close":4785.2383},{"date":"2021-07-13","close":4785.2383},{"date":"2021-07-14","close":4876.2124},{"date":"2021-07-15","close":4876.2124},{"date":"2021-07-16","close":4830.7256},{"date":"2021-07-19","close":4812.5308},{"date":"2021-07-20","close":4730.6538},{"date":"2021-07-21","close":4666.9722},{"date":"2021-07-22","close":4676.0698},{"date":"2021-07-23","close":4685.1675},{"date":"2021-07-26","close":4639.6797},{"date":"2021-07-27","close":4657.8745},{"date":"2021-07-28","close":4557.8032},{"date":"2021-07-29","close":4566.9004},{"date":"2021-07-30","close":4462.2803},{"date":"2021-08-02","close":4530.5112},{"date":"2021-08-03","close":4566.9004},{"date":"2021-08-04","close":4639.6797},{"date":"2021-08-05","close":4685.1675},{"date":"2021-08-06","close":4685.1675},{"date":"2021-08-09","close":4575.998},{"date":"2021-08-10","close":4530.5112},{"date":"2021-08-11","close":4512.3159},{"date":"2021-08-12","close":4453.1826},{"date":"2021-08-13","close":4344.0142},{"date":"2021-08-17","close":4125.6763},{"date":"2021-08-18","close":4275.7832},{"date":"2021-08-19","close":3998.3125},{"date":"2021-08-20","close":3834.5588},{"date":"2021-08-23","close":4098.3833},{"date":"2021-08-24","close":4180.2603},{"date":"2021-08-25","close":4152.9688},{"date":"2021-08-26","close":4116.5791},{"date":"2021-08-27","close":4184.8096},{"date":"2021-08-30","close":4184.8096},{"date":"2021-08-31","close":4166.6147},{"date":"2021-09-01","close":4184.8096},{"date":"2021-09-02","close":4171.1631},{"date":"2021-09-03","close":4180.2603},{"date":"2021-09-06","close":4239.394},{"date":"2021-09-07","close":4221.1987},{"date":"2021-09-08","close":4157.5171},{"date":"2021-09-09","close":4162.0659},{"date":"2021-09-10","close":4212.1011},{"date":"2021-09-13","close":4152.9688},{"date":"2021-09-14","close":4234.8452},{"date":"2021-09-15","close":4212.1011},{"date":"2021-09-16","close":4130.2246},{"date":"2021-09-17","close":4089.2864},{"date":"2021-09-23","close":4002.8613},{"date":"2021-09-24","close":3975.5688},{"date":"2021-09-27","close":3920.9844},{"date":"2021-09-28","close":3789.0718},{"date":"2021-09-29","close":3729.939},{"date":"2021-09-30","close":3739.0361},{"date":"2021-10-01","close":3570.7341},{"date":"2021-10-05","close":3457.0166},{"date":"2021-10-06","close":3393.3345},{"date":"2021-10-07","close":3557.0881},{"date":"2021-10-08","close":3511.6011},{"date":"2021-10-12","close":3388.7859},{"date":"2021-10-13","close":3488.8574},{"date":"2021-10-14","close":3620.7698},{"date":"2021-10-15","close":3666.2571},{"date":"2021-10-18","close":3638.9646},{"date":"2021-10-19","close":3648.062},{"date":"2021-10-20","close":3657.1594},{"date":"2021-10-21","close":3643.5134},{"date":"2021-10-22","close":3634.416},{"date":"2021-10-25","close":3693.5493},{"date":"2021-10-26","close":3711.7441},{"date":"2021-10-27","close":3666.2571},{"date":"2021-10-28","close":3666.2571},{"date":"2021-10-29","close":3616.2212},{"date":"2021-11-01","close":3707.1953},{"date":"2021-11-02","close":3798.1692},{"date":"2021-11-03","close":3839.1079},{"date":"2021-11-04","close":3802.718},{"date":"2021-11-05","close":3779.9746},{"date":"2021-11-08","close":3880.0459},{"date":"2021-11-09","close":3930.0818},{"date":"2021-11-10","close":3793.6206},{"date":"2021-11-11","close":3716.2925},{"date":"2021-11-12","close":3748.1338},{"date":"2021-11-15","close":3739.0361},{"date":"2021-11-16","close":3670.8057},{"date":"2021-11-17","close":3611.6724},{"date":"2021-11-18","close":3570.7341},{"date":"2021-11-19","close":3593.4778},{"date":"2021-11-22","close":3602.575},{"date":"2021-11-23","close":3625.3186},{"date":"2021-11-24","close":3611.6724},{"date":"2021-11-25","close":3566.1853},{"date":"2021-11-26","close":3461.5654},{"date":"2021-11-29","close":3529.7959},{"date":"2021-11-30","close":3256.8733},{"date":"2021-12-01","close":3265.9709},{"date":"2021-12-02","close":3366.0422},{"date":"2021-12-03","close":3434.2727},{"date":"2021-12-06","close":3475.2114},{"date":"2021-12-07","close":3488.8574},{"date":"2021-12-08","close":3466.1135},{"date":"2021-12-09","close":3493.4062},{"date":"2021-12-10","close":3470.6624},{"date":"2021-12-13","close":3470.6624},{"date":"2021-12-14","close":3479.76},{"date":"2021-12-15","close":3479.76},{"date":"2021-12-16","close":3488.8574},{"date":"2021-12-17","close":3470.6624},{"date":"2021-12-20","close":3429.7239},{"date":"2021-12-21","close":3411.5293},{"date":"2021-12-22","close":3420.627},{"date":"2021-12-23","close":3411.5293},{"date":"2021-12-24","close":3429.7239},{"date":"2021-12-27","close":3493.4062},{"date":"2021-12-28","close":3507.052},{"date":"2021-12-29","close":3497.9548},{"date":"2021-12-30","close":3534.3445},{"date":"2022-01-03","close":3865.0},{"date":"2022-01-04","close":3520.6982},{"date":"2022-01-05","close":3607.1238},{"date":"2022-01-06","close":3570.7341},{"date":"2022-01-07","close":3661.7083},{"date":"2022-01-10","close":3588.929},{"date":"2022-01-11","close":3475.2114},{"date":"2022-01-12","close":3493.4062},{"date":"2022-01-13","close":3620.7698},{"date":"2022-01-14","close":3529.7959},{"date":"2022-01-17","close":3434.2727},{"date":"2022-01-18","close":3334.2014},{"date":"2022-01-19","close":3306.9092},{"date":"2022-01-20","close":3352.3962},{"date":"2022-01-21","close":3375.1399},{"date":"2022-01-24","close":3302.3606},{"date":"2022-01-25","close":3152.2532},{"date":"2022-01-26","close":3152.2532},{"date":"2022-01-27","close":3047.6331},{"date":"2022-01-28","close":3106.7661},{"date":"2022-02-03","close":3215.9351},{"date":"2022-02-04","close":3247.7759},{"date":"2022-02-07","close":3229.5811},{"date":"2022-02-08","close":3229.5811},{"date":"2022-02-09","close":3229.5811},{"date":"2022-02-10","close":3215.9351},{"date":"2022-02-11","close":3156.8018},{"date":"2022-02-14","close":3074.925},{"date":"2022-02-15","close":3070.3765},{"date":"2022-02-16","close":3184.0942},{"date":"2022-02-17","close":3197.7402},{"date":"2022-02-18","close":3243.2273},{"date":"2022-02-21","close":3256.8733},{"date":"2022-02-22","close":3256.8733},{"date":"2022-02-23","close":3256.8733},{"date":"2022-02-24","close":3079.4739},{"date":"2022-02-25","close":3088.5713},{"date":"2022-02-28","close":3088.5713},{"date":"2022-03-02","close":3156.8018},{"date":"2022-03-03","close":3193.1914},{"date":"2022-03-04","close":3193.1914},{"date":"2022-03-07","close":3102.2173},{"date":"2022-03-08","close":3061.2791},{"date":"2022-03-10","close":3061.2791},{"date":"2022-03-11","close":3115.8635},{"date":"2022-03-14","close":3138.6069},{"date":"2022-03-15","close":3138.6069},{"date":"2022-03-16","close":3138.6069},{"date":"2022-03-17","close":3138.6069},{"date":"2022-03-18","close":3220.4839},{"date":"2022-03-21","close":3220.4839},{"date":"2022-03-22","close":3275.0681},{"date":"2022-03-23","close":3261.4221},{"date":"2022-03-24","close":3261.4221},{"date":"2022-03-25","close":3256.8733},{"date":"2022-03-28","close":3293.2629},{"date":"2022-03-29","close":3311.4578},{"date":"2022-03-30","close":3293.2629},{"date":"2022-03-31","close":3302.3606},{"date":"2022-04-01","close":3366.0422},{"date":"2022-04-04","close":3493.4062},{"date":"2022-04-05","close":3484.3086},{"date":"2022-04-06","close":3461.5654},{"date":"2022-04-07","close":3343.2988},{"date":"2022-04-08","close":3265.9709},{"date":"2022-04-11","close":3256.8733},{"date":"2022-04-12","close":3215.9351},{"date":"2022-04-13","close":3256.8733},{"date":"2022-04-14","close":3270.5195},{"date":"2022-04-15","close":3270.5195},{"date":"2022-04-18","close":3275.0681},{"date":"2022-04-19","close":3297.8118},{"date":"2022-04-20","close":3593.4778},{"date":"2022-04-21","close":3707.1953},{"date":"2022-04-22","close":3698.0979},{"date":"2022-04-25","close":3729.939},{"date":"2022-04-26","close":3748.1338},{"date":"2022-04-27","close":3598.0266},{"date":"2022-04-28","close":3538.8931},{"date":"2022-04-29","close":3588.929},{"date":"2022-05-02","close":3602.575},{"date":"2022-05-03","close":3629.8674},{"date":"2022-05-04","close":3507.052},{"date":"2022-05-06","close":3475.2114},{"date":"2022-05-09","close":3710.0},{"date":"2022-05-10","close":3379.6885},{"date":"2022-05-11","close":3416.0781},{"date":"2022-05-12","close":4125.6763},{"date":"2022-05-13","close":3789.0718},{"date":"2022-05-16","close":3798.1692},{"date":"2022-05-17","close":4234.8452},{"date":"2022-05-18","close":4312.1733},{"date":"2022-05-19","close":3984.6665},{"date":"2022-05-20","close":4239.394},{"date":"2022-05-23","close":4061.9944},{"date":"2022-05-24","close":3830.0105},{"date":"2022-05-25","close":3770.8774},{"date":"2022-05-26","close":3638.9646},{"date":"2022-05-27","close":3734.4878},{"date":"2022-05-30","close":3793.6206},{"date":"2022-05-31","close":3816.3643},{"date":"2022-06-02","close":3857.3025},{"date":"2022-06-03","close":3866.3999},{"date":"2022-06-07","close":3720.8411},{"date":"2022-06-08","close":3652.6106},{"date":"2022-06-09","close":3616.2212},{"date":"2022-06-10","close":3520.6982},{"date":"2022-06-13","close":3447.9189},{"date":"2022-06-14","close":3416.0781},{"date":"2022-06-15","close":3252.3247},{"date":"2022-06-16","close":3252.3247},{"date":"2022-06-17","close":3184.0942},{"date":"2022-06-20","close":2983.9509},{"date":"2022-06-21","close":3033.9866},{"date":"2022-06-22","close":2847.49},{"date":"2022-06-23","close":2624.603},{"date":"2022-06-24","close":2747.4182},{"date":"2022-06-27","close":2888.4285},{"date":"2022-06-28","close":2933.9153},{"date":"2022-06-29","close":2993.0486},{"date":"2022-06-30","close":2920.269},{"date":"2022-07-01","close":2874.7822},{"date":"2022-07-04","close":2770.1619},{"date":"2022-07-05","close":2924.8181},{"date":"2022-07-06","close":2897.5254},{"date":"2022-07-07","close":2952.1101},{"date":"2022-07-08","close":3179.5454},{"date":"2022-07-11","close":3070.3765},{"date":"2022-07-12","close":3093.1199},{"date":"2022-07-13","close":3052.1816},{"date":"2022-07-14","close":3047.6331},{"date":"2022-07-15","close":2979.4023},{"date":"2022-07-18","close":3065.8279},{"date":"2022-07-19","close":3124.9609},{"date":"2022-07-20","close":3129.5098},{"date":"2022-07-21","close":3111.3147},{"date":"2022-07-22","close":3115.8635},{"date":"2022-07-25","close":3093.1199},{"date":"2022-07-26","close":3138.6069},{"date":"2022-07-27","close":3220.4839},{"date":"2022-07-28","close":3179.5454},{"date":"2022-07-29","close":3147.7046},{"date":"2022-08-01","close":3143.1558},{"date":"2022-08-02","close":3124.9609},{"date":"2022-08-03","close":3156.8018},{"date":"2022-08-04","close":3188.6428},{"date":"2022-08-05","close":3170.4478},{"date":"2022-08-08","close":3184.0942},{"date":"2022-08-09","close":3174.9966},{"date":"2022-08-10","close":3147.7046},{"date":"2022-08-11","close":3147.7046},{"date":"2022-08-12","close":3161.3506},{"date":"2022-08-16","close":3161.3506},{"date":"2022-08-17","close":3056.7302},{"date":"2022-08-18","close":3279.6169},{"date":"2022-08-19","close":3229.5811},{"date":"2022-08-22","close":3106.7661},{"date":"2022-08-23","close":3029.4382},{"date":"2022-08-24","close":3106.7661},{"date":"2022-08-25","close":3434.2727},{"date":"2022-08-26","close":3379.6885},{"date":"2022-08-29","close":3256.8733},{"date":"2022-08-30","close":3275.0681},{"date":"2022-08-31","close":3261.4221},{"date":"2022-09-01","close":3147.7046},{"date":"2022-09-02","close":3120.4121},{"date":"2022-09-05","close":3161.3506},{"date":"2022-09-06","close":3202.2891},{"date":"2022-09-07","close":3138.6069},{"date":"2022-09-08","close":3152.2532},{"date":"2022-09-13","close":3238.6785},{"date":"2022-09-14","close":3179.5454},{"date":"2022-09-15","close":3170.4478},{"date":"2022-09-16","close":3111.3147},{"date":"2022-09-19","close":3029.4382},{"date":"2022-09-20","close":3152.2532},{"date":"2022-09-21","close":3138.6069},{"date":"2022-09-22","close":3038.5354},{"date":"2022-09-23","close":2897.5254},{"date":"2022-09-26","close":2688.2852},{"date":"2022-09-27","close":2683.7363},{"date":"2022-09-28","close":2570.0186},{"date":"2022-09-29","close":2565.4702},{"date":"2022-09-30","close":2579.1162},{"date":"2022-10-04","close":2688.2852},{"date":"2022-10-05","close":2651.8955},{"date":"2022-10-06","close":2724.6746},{"date":"2022-10-07","close":2738.3213},{"date":"2022-10-11","close":2638.2495},{"date":"2022-10-12","close":2588.2134},{"date":"2022-10-13","close":2483.5935},{"date":"2022-10-14","close":2574.5674},{"date":"2022-10-17","close":2629.1521},{"date":"2022-10-18","close":2701.9314},{"date":"2022-10-19","close":2692.8337},{"date":"2022-10-20","close":2674.6389},{"date":"2022-10-21","close":2647.3467},{"date":"2022-10-24","close":2683.7363},{"date":"2022-10-25","close":2647.3467},{"date":"2022-10-26","close":2665.5417},{"date":"2022-10-27","close":2692.8337},{"date":"2022-10-28","close":2679.1877},{"date":"2022-10-31","close":2701.9314},{"date":"2022-11-01","close":2724.6746},{"date":"2022-11-02","close":2697.3826},{"date":"2022-11-03","close":2679.1877},{"date":"2022-11-04","close":2679.1877},{"date":"2022-11-07","close":2701.9314},{"date":"2022-11-08","close":2733.7722},{"date":"2022-11-09","close":2724.6746},{"date":"2022-11-10","close":2742.8696},{"date":"2022-11-11","close":2783.8079},{"date":"2022-11-14","close":2783.8079},{"date":"2022-11-15","close":2820.1975},{"date":"2022-11-16","close":2802.0027},{"date":"2022-11-17","close":2783.8079},{"date":"2022-11-18","close":2761.0642},{"date":"2022-11-21","close":2724.6746},{"date":"2022-11-22","close":2701.9314},{"date":"2022-11-23","close":2747.4182},{"date":"2022-11-24","close":2811.1003},{"date":"2022-11-25","close":2811.1003},{"date":"2022-11-28","close":2711.0286},{"date":"2022-11-29","close":2774.7107},{"date":"2022-11-30","close":2783.8079},{"date":"2022-12-01","close":2811.1003},{"date":"2022-12-02","close":2792.9053},{"date":"2022-12-05","close":2815.6492},{"date":"2022-12-06","close":2765.613},{"date":"2022-12-07","close":2774.7107},{"date":"2022-12-08","close":2733.7722},{"date":"2022-12-09","close":2738.3213},{"date":"2022-12-12","close":2747.4182},{"date":"2022-12-13","close":2788.3567},{"date":"2022-12-14","close":2829.2949},{"date":"2022-12-15","close":2802.0027},{"date":"2022-12-16","close":2797.4541},{"date":"2022-12-19","close":2838.3923},{"date":"2022-12-20","close":2838.3923},{"date":"2022-12-21","close":2838.3923},{"date":"2022-12-22","close":2829.2949},{"date":"2022-12-23","close":2747.4182},{"date":"2022-12-26","close":2656.4441},{"date":"2022-12-27","close":2683.7363},{"date":"2022-12-28","close":2725.3806},{"date":"2022-12-29","close":2637.4653},{"date":"2023-01-02","close":2558.804},{"date":"2023-01-03","close":2572.6855},{"date":"2023-01-04","close":2600.4482},{"date":"2023-01-05","close":2595.8208},{"date":"2023-01-06","close":2637.4653},{"date":"2023-01-09","close":2697.6179},{"date":"2023-01-10","close":2716.1267},{"date":"2023-01-11","close":2730.0078},{"date":"2023-01-12","close":2725.3806},{"date":"2023-01-13","close":2743.8892},{"date":"2023-01-16","close":2739.262},{"date":"2023-01-17","close":2716.1267},{"date":"2023-01-18","close":2692.9907},{"date":"2023-01-19","close":2688.3635},{"date":"2023-01-20","close":2725.3806},{"date":"2023-01-25","close":2739.262},{"date":"2023-01-26","close":2776.2791},{"date":"2023-01-27","close":2780.9062},{"date":"2023-01-30","close":2748.5166},{"date":"2023-01-31","close":2748.5166},{"date":"2023-02-01","close":2785.5337},{"date":"2023-02-02","close":2808.6689},{"date":"2023-02-03","close":2808.6689},{"date":"2023-02-06","close":2799.4148},{"date":"2023-02-07","close":2799.4148},{"date":"2023-02-08","close":2799.4148},{"date":"2023-02-09","close":2868.8218},{"date":"2023-02-10","close":2799.4148},{"date":"2023-02-13","close":2771.6519},{"date":"2023-02-14","close":2804.042},{"date":"2023-02-15","close":2748.5166},{"date":"2023-02-16","close":2767.0249},{"date":"2023-02-17","close":2757.7705},{"date":"2023-02-20","close":2776.2791},{"date":"2023-02-21","close":2776.2791},{"date":"2023-02-22","close":2785.5337},{"date":"2023-02-23","close":2822.5505},{"date":"2023-02-24","close":2743.8892},{"date":"2023-02-27","close":2706.8721},{"date":"2023-02-28","close":2720.7534},{"date":"2023-03-02","close":2753.1436},{"date":"2023-03-03","close":2859.5676},{"date":"2023-03-06","close":2831.8047},{"date":"2023-03-07","close":2831.8047},{"date":"2023-03-08","close":2864.1948},{"date":"2023-03-09","close":2817.9233},{"date":"2023-03-10","close":2757.7705},{"date":"2023-03-13","close":2776.2791},{"date":"2023-03-14","close":2646.7197},{"date":"2023-03-15","close":2665.228},{"date":"2023-03-16","close":2632.8379},{"date":"2023-03-17","close":2642.0925},{"date":"2023-03-20","close":2669.855},{"date":"2023-03-21","close":2646.7197},{"date":"2023-03-22","close":2632.8379},{"date":"2023-03-23","close":2605.0754},{"date":"2023-03-24","close":2665.228},{"date":"2023-03-27","close":2637.4653},{"date":"2023-03-28","close":2646.7197},{"date":"2023-03-29","close":2651.3464},{"date":"2023-03-30","close":2669.855},{"date":"2023-03-31","close":2655.9736},{"date":"2023-04-03","close":2651.3464},{"date":"2023-04-04","close":2679.1096},{"date":"2023-04-05","close":2692.9907},{"date":"2023-04-06","close":2628.2109},{"date":"2023-04-07","close":2623.5837},{"date":"2023-04-10","close":2581.9395},{"date":"2023-04-11","close":2618.9565},{"date":"2023-04-12","close":2665.228},{"date":"2023-04-13","close":2669.855},{"date":"2023-04-14","close":2692.9907},{"date":"2023-04-17","close":2692.9907},{"date":"2023-04-18","close":2669.855},{"date":"2023-04-19","close":2688.3635},{"date":"2023-04-20","close":2679.1096},{"date":"2023-04-21","close":2651.3464},{"date":"2023-04-24","close":2614.3293},{"date":"2023-04-25","close":2586.5667},{"date":"2023-04-26","close":2581.9395},{"date":"2023-04-27","close":2595.8208},{"date":"2023-04-28","close":2572.6855},{"date":"2023-05-02","close":2572.6855},{"date":"2023-05-03","close":2558.804},{"date":"2023-05-04","close":2540.2954},{"date":"2023-05-08","close":2549.5496},{"date":"2023-05-09","close":2549.5496},{"date":"2023-05-10","close":2577.3125},{"date":"2023-05-11","close":2595.8208},{"date":"2023-05-12","close":2591.1938},{"date":"2023-05-15","close":2591.1938},{"date":"2023-05-16","close":2577.3125},{"date":"2023-05-17","close":2591.1938},{"date":"2023-05-18","close":2600.4482},{"date":"2023-05-19","close":2605.0754},{"date":"2023-05-22","close":2628.2109},{"date":"2023-05-23","close":2628.2109},{"date":"2023-05-24","close":2646.7197},{"date":"2023-05-25","close":2618.9565},{"date":"2023-05-26","close":2595.8208},{"date":"2023-05-30","close":2628.2109},{"date":"2023-05-31","close":2609.7026},{"date":"2023-06-01","close":2618.9565},{"date":"2023-06-02","close":2614.3293},{"date":"2023-06-05","close":2609.7026},{"date":"2023-06-07","close":2614.3293},{"date":"2023-06-08","close":2605.0754},{"date":"2023-06-09","close":2605.0754},{"date":"2023-06-12","close":2609.7026},{"date":"2023-06-13","close":2609.7026},{"date":"2023-06-14","close":2623.5837},{"date":"2023-06-15","close":2646.7197},{"date":"2023-06-16","close":2660.6008},{"date":"2023-06-19","close":2665.228},{"date":"2023-06-20","close":2646.7197},{"date":"2023-06-21","close":2642.0925},{"date":"2023-06-22","close":2642.0925},{"date":"2023-06-23","close":2623.5837},{"date":"2023-06-26","close":2632.8379},{"date":"2023-06-27","close":2618.9565},{"date":"2023-06-28","close":2660.6008},{"date":"2023-06-29","close":2718.1272},{"date":"2023-06-30","close":2785.2415},{"date":"2023-07-03","close":2799.6233},{"date":"2023-07-04","close":2790.0354},{"date":"2023-07-05","close":2780.4478},{"date":"2023-07-06","close":2732.509},{"date":"2023-07-07","close":2689.364},{"date":"2023-07-10","close":2698.9519},{"date":"2023-07-11","close":2708.5396},{"date":"2023-07-12","close":2708.5396},{"date":"2023-07-13","close":2708.5396},{"date":"2023-07-14","close":2713.3333},{"date":"2023-07-17","close":2708.5396},{"date":"2023-07-18","close":2674.9824},{"date":"2023-07-19","close":2641.4253},{"date":"2023-07-20","close":2607.8682},{"date":"2023-07-21","close":2636.6313},{"date":"2023-07-24","close":2583.8989},{"date":"2023-07-25","close":2569.5171},{"date":"2023-07-26","close":2420.907},{"date":"2023-07-27","close":2483.2273},{"date":"2023-07-28","close":2521.5784},{"date":"2023-07-31","close":2564.7231},{"date":"2023-08-01","close":2579.105},{"date":"2023-08-02","close":2574.311},{"date":"2023-08-03","close":2655.8069},{"date":"2023-08-04","close":2627.0437},{"date":"2023-08-07","close":2598.2803},{"date":"2023-08-08","close":2531.1663},{"date":"2023-08-09","close":2550.3418},{"date":"2023-08-10","close":2631.8374},{"date":"2023-08-11","close":2607.8682},{"date":"2023-08-14","close":2574.311},{"date":"2023-08-16","close":2516.7844},{"date":"2023-08-17","close":2444.8762},{"date":"2023-08-18","close":2483.2273},{"date":"2023-08-21","close":2511.9907},{"date":"2023-08-22","close":2502.4028},{"date":"2023-08-23","close":2569.5171},{"date":"2023-08-24","close":2545.5479},{"date":"2023-08-25","close":2636.6313},{"date":"2023-08-28","close":2636.6313},{"date":"2023-08-29","close":2641.4253},{"date":"2023-08-30","close":2627.0437},{"date":"2023-08-31","close":2636.6313},{"date":"2023-09-01","close":2603.0742},{"date":"2023-09-04","close":2583.8989},{"date":"2023-09-05","close":2593.4863},{"date":"2023-09-06","close":2579.105},{"date":"2023-09-07","close":2535.96},{"date":"2023-09-08","close":2574.311},{"date":"2023-09-11","close":2569.5171},{"date":"2023-09-12","close":2588.6929},{"date":"2023-09-13","close":2550.3418},{"date":"2023-09-14","close":2559.9294},{"date":"2023-09-15","close":2555.1355},{"date":"2023-09-18","close":2564.7231},{"date":"2023-09-19","close":2550.3418},{"date":"2023-09-20","close":2531.1663},{"date":"2023-09-21","close":2478.4333},{"date":"2023-09-22","close":2511.9907},{"date":"2023-09-25","close":2425.7009},{"date":"2023-09-26","close":2396.9377},{"date":"2023-09-27","close":2392.1438},{"date":"2023-10-04","close":2348.999},{"date":"2023-10-05","close":2325.0295},{"date":"2023-10-06","close":2339.4111},{"date":"2023-10-10","close":2305.854},{"date":"2023-10-11","close":2358.5867},{"date":"2023-10-12","close":2368.1743},{"date":"2023-10-13","close":2363.3806},{"date":"2023-10-16","close":2353.7927},{"date":"2023-10-17","close":2353.7927},{"date":"2023-10-18","close":2353.7927},{"date":"2023-10-19","close":2353.7927},{"date":"2023-10-20","close":2344.2051},{"date":"2023-10-23","close":2310.6479},{"date":"2023-10-24","close":2372.9683},{"date":"2023-10-25","close":2583.8989},{"date":"2023-10-26","close":2483.2273},{"date":"2023-10-27","close":2416.113},{"date":"2023-10-30","close":2411.3193},{"date":"2023-10-31","close":2444.8762},{"date":"2023-11-01","close":2459.2581},{"date":"2023-11-02","close":2492.8152},{"date":"2023-11-03","close":2507.1968},{"date":"2023-11-06","close":2497.6091},{"date":"2023-11-07","close":2492.8152},{"date":"2023-11-08","close":2459.2581},{"date":"2023-11-09","close":2440.0828},{"date":"2023-11-10","close":2464.052},{"date":"2023-11-13","close":2468.8459},{"date":"2023-11-14","close":2473.6396},{"date":"2023-11-15","close":2478.4333},{"date":"2023-11-16","close":2488.0212},{"date":"2023-11-17","close":2511.9907},{"date":"2023-11-20","close":2502.4028},{"date":"2023-11-21","close":2516.7844},{"date":"2023-11-22","close":2497.6091},{"date":"2023-11-23","close":2502.4028},{"date":"2023-11-24","close":2535.96},{"date":"2023-11-27","close":2583.8989},{"date":"2023-11-28","close":2574.311},{"date":"2023-11-29","close":2492.8152},{"date":"2023-11-30","close":2540.7539},{"date":"2023-12-01","close":2588.6929},{"date":"2023-12-04","close":2559.9294},{"date":"2023-12-05","close":2574.311},{"date":"2023-12-06","close":2607.8682},{"date":"2023-12-07","close":2627.0437},{"date":"2023-12-08","close":2617.4561},{"date":"2023-12-11","close":2588.6929},{"date":"2023-12-12","close":2559.9294},{"date":"2023-12-13","close":2526.3723},{"date":"2023-12-14","close":2545.5479},{"date":"2023-12-15","close":2540.7539},{"date":"2023-12-18","close":2550.3418},{"date":"2023-12-19","close":2545.5479},{"date":"2023-12-20","close":2559.9294},{"date":"2023-12-21","close":2526.3723},{"date":"2023-12-22","close":2507.1968},{"date":"2023-12-26","close":2507.1968},{"date":"2023-12-27","close":2502.4028},{"date":"2023-12-28","close":2516.7844},{"date":"2024-01-02","close":2531.1663},{"date":"2024-01-03","close":2756.4783},{"date":"2024-01-04","close":2727.7151},{"date":"2024-01-05","close":2727.7151},{"date":"2024-01-08","close":2794.8293},{"date":"2024-01-09","close":2814.0049},{"date":"2024-01-10","close":2847.562},{"date":"2024-01-11","close":2861.9434},{"date":"2024-01-12","close":2766.0662},{"date":"2024-01-15","close":2814.0049},{"date":"2024-01-16","close":2823.5925},{"date":"2024-01-17","close":2732.509},{"date":"2024-01-18","close":2799.6233},{"date":"2024-01-19","close":2828.3865},{"date":"2024-01-22","close":2833.1802},{"date":"2024-01-23","close":2818.7986},{"date":"2024-01-24","close":2785.2415},{"date":"2024-01-25","close":2761.2722},{"date":"2024-01-26","close":2775.6538},{"date":"2024-01-29","close":2794.8293},{"date":"2024-01-30","close":2818.7986},{"date":"2024-01-31","close":2732.509},{"date":"2024-02-01","close":2732.509},{"date":"2024-02-02","close":2775.6538},{"date":"2024-02-05","close":2828.3865},{"date":"2024-02-06","close":2799.6233},{"date":"2024-02-07","close":2818.7986},{"date":"2024-02-08","close":2804.417},{"date":"2024-02-13","close":2847.562},{"date":"2024-02-14","close":2861.9434},{"date":"2024-02-15","close":2876.3252},{"date":"2024-02-16","close":2861.9434},{"date":"2024-02-19","close":2871.5312},{"date":"2024-02-20","close":2861.9434},{"date":"2024-02-21","close":2799.6233},{"date":"2024-02-22","close":2799.6233},{"date":"2024-02-23","close":2828.3865},{"date":"2024-02-26","close":2809.2109},{"date":"2024-02-27","close":2746.8904},{"date":"2024-02-28","close":2756.4783},{"date":"2024-02-29","close":2756.4783},{"date":"2024-03-04","close":2746.8904},{"date":"2024-03-05","close":2703.7458},{"date":"2024-03-06","close":2703.7458},{"date":"2024-03-07","close":2622.2498},{"date":"2024-03-08","close":2703.7458},{"date":"2024-03-11","close":2689.364},{"date":"2024-03-12","close":2641.4253},{"date":"2024-03-13","close":2713.3333},{"date":"2024-03-14","close":2752.3743},{"date":"2024-03-15","close":2732.8538},{"date":"2024-03-18","close":2820.6956},{"date":"2024-03-19","close":2806.0552},{"date":"2024-03-20","close":2957.3381},{"date":"2024-03-21","close":3001.259},{"date":"2024-03-22","close":3001.259},{"date":"2024-03-25","close":2976.8586},{"date":"2024-03-26","close":2981.7388},{"date":"2024-03-27","close":2952.458},{"date":"2024-03-28","close":2928.0576},{"date":"2024-03-29","close":2889.0168},{"date":"2024-04-01","close":2932.9377},{"date":"2024-04-02","close":2923.1775},{"date":"2024-04-03","close":2903.6572},{"date":"2024-04-04","close":2874.3765},{"date":"2024-04-05","close":2913.4172},{"date":"2024-04-08","close":2918.2974},{"date":"2024-04-09","close":2932.9377},{"date":"2024-04-11","close":2962.2183},{"date":"2024-04-12","close":2976.8586},{"date":"2024-04-15","close":3040.2998},{"date":"2024-04-16","close":2971.9785},{"date":"2024-04-17","close":3006.1392},{"date":"2024-04-18","close":3074.4604},{"date":"2024-04-19","close":3084.2207},{"date":"2024-04-22","close":3064.7002},{"date":"2024-04-23","close":3093.981},{"date":"2024-04-24","close":3167.1824},{"date":"2024-04-25","close":3577.1104},{"date":"2024-04-26","close":3572.2302},{"date":"2024-04-29","close":3601.5107},{"date":"2024-04-30","close":3640.5515},{"date":"2024-05-02","close":3650.3118},{"date":"2024-05-03","close":3699.1128},{"date":"2024-05-07","close":3801.5947},{"date":"2024-05-08","close":3923.5972},{"date":"2024-05-09","close":3835.7554},{"date":"2024-05-10","close":3811.355},{"date":"2024-05-13","close":3713.7532},{"date":"2024-05-14","close":3821.1152},{"date":"2024-05-16","close":3762.554},{"date":"2024-05-17","close":3703.9929},{"date":"2024-05-20","close":3596.6309},{"date":"2024-05-21","close":3591.7507},{"date":"2024-05-22","close":3494.1487},{"date":"2024-05-23","close":3503.9089},{"date":"2024-05-24","close":3552.71},{"date":"2024-05-27","close":3689.3525},{"date":"2024-05-28","close":3962.6379},{"date":"2024-05-29","close":3869.9163},{"date":"2024-05-30","close":4026.0791},{"date":"2024-05-31","close":4079.7603},{"date":"2024-06-03","close":4060.24},{"date":"2024-06-04","close":4987.458},{"date":"2024-06-05","close":4079.7603},{"date":"2024-06-07","close":3786.9546},{"date":"2024-06-10","close":3513.6692},{"date":"2024-06-11","close":3308.7051},{"date":"2024-06-12","close":3298.9448},{"date":"2024-06-13","close":3406.3071},{"date":"2024-06-14","close":3357.5061},{"date":"2024-06-17","close":3425.8274},{"date":"2024-06-18","close":3440.4678},{"date":"2024-06-19","close":3298.9448},{"date":"2024-06-20","close":3508.7891},{"date":"2024-06-21","close":3318.4653},{"date":"2024-06-24","close":3172.0625},{"date":"2024-06-25","close":3255.0239},{"date":"2024-06-26","close":3220.8633},{"date":"2024-06-27","close":3230.6235},{"date":"2024-06-28","close":3250.144},{"date":"2024-07-01","close":3230.6235},{"date":"2024-07-02","close":3225.7434},{"date":"2024-07-03","close":3147.6619},{"date":"2024-07-04","close":3123.2615},{"date":"2024-07-05","close":3069.5803},{"date":"2024-07-08","close":3162.3022},{"date":"2024-07-09","close":3167.1824},{"date":"2024-07-10","close":3186.7026},{"date":"2024-07-11","close":3152.542},{"date":"2024-07-12","close":3113.5012},{"date":"2024-07-15","close":3152.542},{"date":"2024-07-16","close":3118.3813},{"date":"2024-07-17","close":3098.8611},{"date":"2024-07-18","close":3093.981},{"date":"2024-07-19","close":3084.2207},{"date":"2024-07-22","close":3020.7795},{"date":"2024-07-23","close":3035.4197},{"date":"2024-07-24","close":3015.8994},{"date":"2024-07-25","close":3006.1392},{"date":"2024-07-26","close":2996.3789},{"date":"2024-07-29","close":3015.8994},{"date":"2024-07-30","close":2957.3381},{"date":"2024-07-31","close":3006.1392},{"date":"2024-08-01","close":3064.7002},{"date":"2024-08-02","close":3015.8994},{"date":"2024-08-05","close":2664.5325},{"date":"2024-08-06","close":2820.6956},{"date":"2024-08-07","close":2981.7388},{"date":"2024-08-08","close":3259.9041},{"date":"2024-08-09","close":3411.187},{"date":"2024-08-12","close":3240.3838},{"date":"2024-08-13","close":3103.741},{"date":"2024-08-14","close":3186.7026},{"date":"2024-08-16","close":3865.0361},{"date":"2024-08-19","close":3904.0769},{"date":"2024-08-20","close":3943.1177},{"date":"2024-08-21","close":3640.5515},{"date":"2024-08-22","close":3381.9065},{"date":"2024-08-23","close":3215.9832},{"date":"2024-08-26","close":3108.6211},{"date":"2024-08-27","close":3113.5012},{"date":"2024-08-28","close":3211.1033},{"date":"2024-08-29","close":2967.0984},{"date":"2024-08-30","close":3098.8611},{"date":"2024-09-02","close":3064.7002},{"date":"2024-09-03","close":3147.6619},{"date":"2024-09-04","close":3050.0601},{"date":"2024-09-05","close":3050.0601},{"date":"2024-09-06","close":2981.7388},{"date":"2024-09-09","close":3025.6594},{"date":"2024-09-10","close":2971.9785},{"date":"2024-09-11","close":3025.6594},{"date":"2024-09-12","close":3142.7817},{"date":"2024-09-13","close":3074.4604},{"date":"2024-09-19","close":3093.981},{"date":"2024-09-20","close":3098.8611},{"date":"2024-09-23","close":3098.8611},{"date":"2024-09-24","close":3103.741},{"date":"2024-09-25","close":3108.6211},{"date":"2024-09-26","close":3157.4221},{"date":"2024-09-27","close":3133.0217},{"date":"2024-09-30","close":3074.4604},{"date":"2024-10-02","close":3015.8994},{"date":"2024-10-04","close":3045.1799},{"date":"2024-10-07","close":3074.4604},{"date":"2024-10-08","close":3045.1799},{"date":"2024-10-10","close":3040.2998},{"date":"2024-10-11","close":3040.2998},{"date":"2024-10-14","close":3079.3406},{"date":"2024-10-15","close":3079.3406},{"date":"2024-10-16","close":3001.259},{"date":"2024-10-17","close":3040.2998},{"date":"2024-10-18","close":3001.259},{"date":"2024-10-21","close":3035.4197},{"date":"2024-10-22","close":2976.8586},{"date":"2024-10-23","close":2971.9785},{"date":"2024-10-24","close":2967.0984},{"date":"2024-10-25","close":3074.4604},{"date":"2024-10-28","close":3459.988},{"date":"2024-10-29","close":3503.9089},{"date":"2024-10-30","close":3586.8706},{"date":"2024-10-31","close":3821.1152},{"date":"2024-11-01","close":3806.4749},{"date":"2024-11-04","close":3806.4749},{"date":"2024-11-05","close":3835.7554},{"date":"2024-11-06","close":3835.7554},{"date":"2024-11-07","close":3947.9976},{"date":"2024-11-08","close":3250.144},{"date":"2024-11-11","close":3030.5396},{"date":"2024-11-12","close":2996.3789},{"date":"2024-11-13","close":2898.7771},{"date":"2024-11-14","close":2810.9353},{"date":"2024-11-15","close":2791.415},{"date":"2024-11-18","close":2849.9761},{"date":"2024-11-19","close":2810.9353},{"date":"2024-11-20","close":2737.7339},{"date":"2024-11-21","close":2635.252},{"date":"2024-11-22","close":2723.0935},{"date":"2024-11-25","close":2659.6523},{"date":"2024-11-26","close":2640.1318},{"date":"2024-11-27","close":2601.0911},{"date":"2024-11-28","close":2645.012},{"date":"2024-11-29","close":3006.1392},{"date":"2024-12-02","close":2732.8538},{"date":"2024-12-03","close":2727.9736},{"date":"2024-12-04","close":2684.0527},{"date":"2024-12-05","close":2693.813},{"date":"2024-12-06","close":2684.0527},{"date":"2024-12-09","close":2654.7722},{"date":"2024-12-10","close":2806.0552},{"date":"2024-12-11","close":3133.0217},{"date":"2024-12-12","close":3025.6594},{"date":"2024-12-13","close":3118.3813},{"date":"2024-12-16","close":3054.9402},{"date":"2024-12-17","close":2967.0984},{"date":"2024-12-18","close":2981.7388},{"date":"2024-12-19","close":2893.897},{"date":"2024-12-20","close":2854.8562},{"date":"2024-12-23","close":2947.5779},{"date":"2024-12-24","close":2903.6572},{"date":"2024-12-26","close":2796.2949},{"date":"2024-12-27","close":2771.8945},{"date":"2024-12-30","close":2835.3357},{"date":"2025-01-02","close":2942.698},{"date":"2025-01-03","close":2947.5779},{"date":"2025-01-06","close":3035.4197},{"date":"2025-01-07","close":3006.1392},{"date":"2025-01-08","close":3001.259},{"date":"2025-01-09","close":3001.259},{"date":"2025-01-10","close":2996.3789},{"date":"2025-01-13","close":2991.4988},{"date":"2025-01-14","close":3025.6594},{"date":"2025-01-15","close":2976.8586},{"date":"2025-01-16","close":2971.9785},{"date":"2025-01-17","close":3040.2998},{"date":"2025-01-20","close":3079.3406},{"date":"2025-01-21","close":3074.4604},{"date":"2025-01-22","close":3011.0193},{"date":"2025-01-23","close":2976.8586},{"date":"2025-01-24","close":2928.0576},{"date":"2025-01-31","close":2913.4172},{"date":"2025-02-03","close":2879.2566},{"date":"2025-02-04","close":2864.6165},{"date":"2025-02-05","close":2874.3765},{"date":"2025-02-06","close":2854.8562},{"date":"2025-02-07","close":2791.415},{"date":"2025-02-10","close":2820.6956},{"date":"2025-02-11","close":2825.5757},{"date":"2025-02-12","close":2840.2158},{"date":"2025-02-13","close":2889.0168},{"date":"2025-02-14","close":2864.6165},{"date":"2025-02-17","close":2874.3765},{"date":"2025-02-18","close":2854.8562},{"date":"2025-02-19","close":2908.5371},{"date":"2025-02-20","close":2908.5371},{"date":"2025-02-21","close":2893.897},{"date":"2025-02-24","close":2971.9785},{"date":"2025-02-25","close":2928.0576},{"date":"2025-02-26","close":2918.2974},{"date":"2025-02-27","close":2903.6572},{"date":"2025-02-28","close":2874.3765},{"date":"2025-03-04","close":2806.0552},{"date":"2025-03-05","close":2825.5757},{"date":"2025-03-06","close":2806.0552},{"date":"2025-03-07","close":2791.415},{"date":"2025-03-10","close":2791.415},{"date":"2025-03-11","close":2767.0144},{"date":"2025-03-12","close":2810.9353},{"date":"2025-03-13","close":2791.415},{"date":"2025-03-14","close":2776.7747},{"date":"2025-03-17","close":2820.6956},{"date":"2025-03-18","close":2810.9353},{"date":"2025-03-19","close":2791.415},{"date":"2025-03-20","close":2757.2542},{"date":"2025-03-21","close":2747.4941},{"date":"2025-03-24","close":2737.7339},{"date":"2025-03-25","close":2723.0935},{"date":"2025-03-26","close":2747.4941},{"date":"2025-03-27","close":2752.3743},{"date":"2025-03-28","close":2684.0527},{"date":"2025-03-31","close":2635.252},{"date":"2025-04-01","close":2762.1343},{"date":"2025-04-02","close":2825.5757},{"date":"2025-04-03","close":2776.7747},{"date":"2025-04-04","close":2918.2974},{"date":"2025-04-07","close":2825.5757},{"date":"2025-04-08","close":2962.2183},{"date":"2025-04-09","close":2869.4963},{"date":"2025-04-10","close":2923.1775},{"date":"2025-04-11","close":2923.1775},{"date":"2025-04-14","close":2898.7771},{"date":"2025-04-15","close":2893.897},{"date":"2025-04-16","close":2854.8562},{"date":"2025-04-17","close":2859.7363},{"date":"2025-04-18","close":2918.2974},{"date":"2025-04-21","close":2942.698},{"date":"2025-04-22","close":2903.6572},{"date":"2025-04-23","close":2898.7771},{"date":"2025-04-24","close":2893.897},{"date":"2025-04-25","close":2908.5371},{"date":"2025-04-28","close":2796.2949},{"date":"2025-04-29","close":2859.7363},{"date":"2025-04-30","close":2830.4558},{"date":"2025-05-02","close":2810.9353},{"date":"2025-05-07","close":2869.4963},{"date":"2025-05-08","close":2815.8154},{"date":"2025-05-09","close":2771.8945},{"date":"2025-05-12","close":2806.0552},{"date":"2025-05-13","close":2801.175},{"date":"2025-05-14","close":2796.2949},{"date":"2025-05-15","close":2747.4941},{"date":"2025-05-16","close":2723.0935},{"date":"2025-05-19","close":2703.5732},{"date":"2025-05-20","close":2703.5732},{"date":"2025-05-21","close":2713.3335},{"date":"2025-05-22","close":2820.6956},{"date":"2025-05-23","close":2752.3743},{"date":"2025-05-26","close":2732.8538},{"date":"2025-05-27","close":2713.3335},{"date":"2025-05-28","close":2732.8538},{"date":"2025-05-29","close":2757.2542},{"date":"2025-05-30","close":2747.4941},{"date":"2025-06-02","close":2737.7339},{"date":"2025-06-04","close":2757.2542},{"date":"2025-06-05","close":2762.1343},{"date":"2025-06-09","close":2771.8945},{"date":"2025-06-10","close":2762.1343},{"date":"2025-06-11","close":2762.1343},{"date":"2025-06-12","close":2762.1343},{"date":"2025-06-13","close":2698.6931},{"date":"2025-06-16","close":2718.2134},{"date":"2025-06-17","close":2713.3335},{"date":"2025-06-18","close":2693.813},{"date":"2025-06-19","close":2688.9329},{"date":"2025-06-20","close":2703.5732},{"date":"2025-06-23","close":2674.2927},{"date":"2025-06-24","close":2693.813},{"date":"2025-06-25","close":2703.5732},{"date":"2025-06-26","close":2679.1726},{"date":"2025-06-27","close":2674.2927},{"date":"2025-06-30","close":2664.5325},{"date":"2025-07-01","close":2669.4126},{"date":"2025-07-02","close":2654.7722},{"date":"2025-07-03","close":2654.7722},{"date":"2025-07-04","close":2669.4126},{"date":"2025-07-07","close":2659.6523},{"date":"2025-07-08","close":2659.6523},{"date":"2025-07-09","close":2654.7722},{"date":"2025-07-10","close":2659.6523},{"date":"2025-07-11","close":2654.7722},{"date":"2025-07-14","close":2645.012},{"date":"2025-07-15","close":2645.012},{"date":"2025-07-16","close":2620.6116},{"date":"2025-07-17","close":2630.3718},{"date":"2025-07-18","close":2562.0503},{"date":"2025-07-21","close":2532.7698},{"date":"2025-07-22","close":2527.8896},{"date":"2025-07-23","close":2542.53},{"date":"2025-07-24","close":2527.8896},{"date":"2025-07-25","close":2566.9304},{"date":"2025-07-28","close":2537.6499},{"date":"2025-07-29","close":2557.1704},{"date":"2025-07-30","close":2537.6499},{"date":"2025-07-31","close":2557.1704},{"date":"2025-08-01","close":2532.7698},{"date":"2025-08-04","close":2527.8896},{"date":"2025-08-05","close":2532.7698},{"date":"2025-08-06","close":2557.1704},{"date":"2025-08-07","close":2557.1704},{"date":"2025-08-08","close":2542.53},{"date":"2025-08-11","close":2557.1704},{"date":"2025-08-12","close":2542.53},{"date":"2025-08-13","close":2537.6499},{"date":"2025-08-14","close":2523.0095},{"date":"2025-08-18","close":2488.8489},{"date":"2025-08-19","close":2410.7673},{"date":"2025-08-20","close":2376.6067},{"date":"2025-08-21","close":2371.7266},{"date":"2025-08-22","close":2401.0073},{"date":"2025-08-25","close":2420.5276},{"date":"2025-08-26","close":2444.9282},{"date":"2025-08-27","close":2449.8081},{"date":"2025-08-28","close":2435.168},{"date":"2025-08-29","close":2410.7673},{"date":"2025-09-01","close":2401.0073},{"date":"2025-09-02","close":2420.5276},{"date":"2025-09-03","close":2410.7673},{"date":"2025-09-04","close":2420.5276},{"date":"2025-09-05","close":2415.6475},{"date":"2025-09-08","close":2420.5276},{"date":"2025-09-09","close":2415.6475},{"date":"2025-09-10","close":2410.7673},{"date":"2025-09-11","close":2410.7673},{"date":"2025-09-12","close":2430.2878},{"date":"2025-09-15","close":2401.0073},{"date":"2025-09-16","close":2415.6475},{"date":"2025-09-17","close":2420.5276},{"date":"2025-09-18","close":2420.5276},{"date":"2025-09-19","close":2515.0},{"date":"2025-09-22","close":2440.0481},{"date":"2025-09-23","close":2425.4077},{"date":"2025-09-24","close":2425.4077},{"date":"2025-09-25","close":2459.5684},{"date":"2025-09-26","close":2415.6475},{"date":"2025-09-29","close":2405.8875},{"date":"2025-09-30","close":2381.4868},{"date":"2025-10-01","close":2298.5251},{"date":"2025-10-02","close":2322.9258},{"date":"2025-10-10","close":2283.885},{"date":"2025-10-13","close":2298.5251},{"date":"2025-10-14","close":2293.645},{"date":"2025-10-15","close":2347.3262},{"date":"2025-10-16","close":2327.8059},{"date":"2025-10-17","close":2288.7651},{"date":"2025-10-20","close":2303.4053},{"date":"2025-10-21","close":2318.0457},{"date":"2025-10-22","close":2318.0457},{"date":"2025-10-23","close":2303.4053},{"date":"2025-10-24","close":2313.1655},{"date":"2025-10-27","close":2293.645},{"date":"2025-10-28","close":2303.4053},{"date":"2025-10-29","close":2303.4053},{"date":"2025-10-30","close":2244.8442},{"date":"2025-10-31","close":2215.5635},{"date":"2025-11-03","close":2103.3213},{"date":"2025-11-04","close":2157.0024},{"date":"2025-11-05","close":2122.8418},{"date":"2025-11-06","close":2132.6021},{"date":"2025-11-07","close":2142.3621},{"date":"2025-11-10","close":2166.7627},{"date":"2025-11-11","close":2152.1223},{"date":"2025-11-12","close":2186.283},{"date":"2025-11-13","close":2230.2039},{"date":"2025-11-14","close":2176.5227},{"date":"2025-11-17","close":2166.7627},{"date":"2025-11-18","close":2083.801},{"date":"2025-11-19","close":2088.6812},{"date":"2025-11-20","close":2191.1631},{"date":"2025-11-21","close":2166.7627},{"date":"2025-11-24","close":2147.2422},{"date":"2025-11-25","close":2103.3213},{"date":"2025-11-26","close":2113.0815},{"date":"2025-11-27","close":2108.2014},{"date":"2025-11-28","close":2147.2422},{"date":"2025-12-01","close":2147.2422},{"date":"2025-12-02","close":2196.0432},{"date":"2025-12-03","close":2171.6428},{"date":"2025-12-04","close":2161.8826},{"date":"2025-12-05","close":2161.8826},{"date":"2025-12-08","close":2152.1223},{"date":"2025-12-09","close":2152.1223},{"date":"2025-12-10","close":2166.7627},{"date":"2025-12-11","close":2161.8826},{"date":"2025-12-12","close":2161.8826},{"date":"2025-12-15","close":2171.6428},{"date":"2025-12-16","close":2122.8418},{"date":"2025-12-17","close":2166.7627},{"date":"2025-12-18","close":2142.3621},{"date":"2025-12-19","close":2137.4822},{"date":"2025-12-22","close":2147.2422},{"date":"2025-12-23","close":2098.4414},{"date":"2025-12-24","close":2103.3213},{"date":"2025-12-26","close":2093.5613},{"date":"2025-12-29","close":2093.5613},{"date":"2025-12-30","close":2078.9209},{"date":"2026-01-02","close":2117.9617},{"date":"2026-01-05","close":2098.4414},{"date":"2026-01-06","close":2108.2014},{"date":"2026-01-07","close":2049.6404},{"date":"2026-01-08","close":1991.0792},{"date":"2026-01-09","close":1976.4388},{"date":"2026-01-12","close":1966.6787},{"date":"2026-01-13","close":1947.1583},{"date":"2026-01-14","close":2025.2399},{"date":"2026-01-15","close":1976.4388},{"date":"2026-01-16","close":1976.4388},{"date":"2026-01-19","close":1976.4388},{"date":"2026-01-20","close":2157.0024},{"date":"2026-01-21","close":2196.0432},{"date":"2026-01-22","close":2181.4028},{"date":"2026-01-23","close":2181.4028},{"date":"2026-01-26","close":2220.4436},{"date":"2026-01-27","close":2205.8035},{"date":"2026-01-28","close":2196.0432},{"date":"2026-01-29","close":2176.5227},{"date":"2026-01-30","close":2171.6428},{"date":"2026-02-02","close":2093.5613},{"date":"2026-02-03","close":2132.6021},{"date":"2026-02-04","close":2161.8826},{"date":"2026-02-05","close":2142.3621},{"date":"2026-02-06","close":2147.2422},{"date":"2026-02-09","close":2157.0024},{"date":"2026-02-10","close":2161.8826},{"date":"2026-02-11","close":2181.4028},{"date":"2026-02-12","close":2181.4028},{"date":"2026-02-13","close":2166.7627},{"date":"2026-02-19","close":2147.2422},{"date":"2026-02-20","close":2132.6021},{"date":"2026-02-23","close":2147.2422},{"date":"2026-02-24","close":2171.6428},{"date":"2026-02-25","close":2176.5227},{"date":"2026-02-26","close":2132.6021},{"date":"2026-02-27","close":2117.9617},{"date":"2026-03-03","close":2030.12},{"date":"2026-03-04","close":1913.9736},{"date":"2026-03-05","close":1995.9592},{"date":"2026-03-06","close":1986.1991},{"date":"2026-03-09","close":1912.9977},{"date":"2026-03-10","close":2157.0024},{"date":"2026-03-11","close":2059.4006},{"date":"2026-03-12","close":2030.12},{"date":"2026-03-13","close":2039.8801},{"date":"2026-03-16","close":2059.4006},{"date":"2026-03-17","close":2074.0408},{"date":"2026-03-18","close":2035.0},{"date":"2026-03-19","close":2040.0},{"date":"2026-03-20","close":2045.0},{"date":"2026-03-23","close":2025.0},{"date":"2026-03-24","close":2070.0},{"date":"2026-03-25","close":2065.0},{"date":"2026-03-26","close":2115.0},{"date":"2026-03-27","close":2465.0},{"date":"2026-03-30","close":2280.0},{"date":"2026-03-31","close":2245.0},{"date":"2026-04-01","close":2225.0},{"date":"2026-04-02","close":2200.0},{"date":"2026-04-03","close":2250.0},{"date":"2026-04-06","close":2240.0},{"date":"2026-04-07","close":2195.0},{"date":"2026-04-08","close":2195.0},{"date":"2026-04-09","close":2220.0},{"date":"2026-04-10","close":2255.0},{"date":"2026-04-13","close":2275.0},{"date":"2026-04-14","close":2285.0},{"date":"2026-04-15","close":2285.0},{"date":"2026-04-16","close":2350.0},{"date":"2026-04-17","close":2375.0},{"date":"2026-04-20","close":2335.0},{"date":"2026-04-21","close":2295.0},{"date":"2026-04-22","close":2330.0},{"date":"2026-04-23","close":2315.0},{"date":"2026-04-24","close":2315.0},{"date":"2026-04-27","close":2300.0},{"date":"2026-04-28","close":2365.0},{"date":"2026-04-29","close":2405.0},{"date":"2026-04-30","close":2365.0},{"date":"2026-05-04","close":2395.0},{"date":"2026-05-06","close":2305.0},{"date":"2026-05-07","close":2225.0},{"date":"2026-05-08","close":2240.0},{"date":"2026-05-11","close":2140.0},{"date":"2026-05-12","close":2180.0},{"date":"2026-05-13","close":2170.0},{"date":"2026-05-14","close":2220.0},{"date":"2026-05-15","close":2120.0},{"date":"2026-05-18","close":2075.0},{"date":"2026-05-19","close":2055.0},{"date":"2026-05-20","close":1995.0},{"date":"2026-05-21","close":1985.0},{"date":"2026-05-22","close":2000.0},{"date":"2026-05-26","close":2000.0},{"date":"2026-05-27","close":1965.0},{"date":"2026-05-28","close":1860.0},{"date":"2026-05-29","close":1766.0},{"date":"2026-06-01","close":1668.0},{"date":"2026-06-02","close":1670.0},{"date":"2026-06-04","close":1702.0},{"date":"2026-06-05","close":1705.0},{"date":"2026-06-08","close":1600.0},{"date":"2026-06-09","close":1622.0},{"date":"2026-06-10","close":1613.0},{"date":"2026-06-11","close":1669.0},{"date":"2026-06-12","close":1689.0},{"date":"2026-06-15","close":1744.0},{"date":"2026-06-16","close":1727.0},{"date":"2026-06-17","close":1733.0},{"date":"2026-06-18","close":1659.0},{"date":"2026-06-19","close":1619.0},{"date":"2026-06-22","close":1616.0},{"date":"2026-06-23","close":1537.0},{"date":"2026-06-24","close":1487.0},{"date":"2026-06-25","close":1410.0},{"date":"2026-06-26","close":1350.0},{"date":"2026-06-29","close":1448.0},{"date":"2026-06-30","close":1475.0},{"date":"2026-07-01","close":1450.0},{"date":"2026-07-02","close":1400.0},{"date":"2026-07-03","close":1450.0},{"date":"2026-07-06","close":1477.0},{"date":"2026-07-07","close":1436.0},{"date":"2026-07-08","close":1395.0},{"date":"2026-07-09","close":1352.0},{"date":"2026-07-10","close":1407.0},{"date":"2026-07-13","close":1346.0},{"date":"2026-07-14","close":1453.0},{"date":"2026-07-15","close":1670.0},{"date":"2026-07-16","close":2170.0},{"date":"2026-07-20","close":1740.0},{"date":"2026-07-21","close":1689.0},{"date":"2026-07-22","close":1659.0},{"date":"2026-07-23","close":1586.0},{"date":"2026-07-24","close":1441.0},{"date":"2026-07-27","close":1498.0},{"date":"2026-07-28","close":1390.0},{"date":"2026-07-29","close":1317.0},{"date":"2026-07-30","close":1344.0},{"date":"2026-07-31","close":1389.0},{"date":"2026-08-03","close":1392.0},{"date":"2026-08-04","close":1441.0},{"date":"2026-08-05","close":1442.0},{"date":"2026-08-06","close":1436.0},{"date":"2026-08-07","close":1437.0},{"date":"2026-08-10","close":1510.0},{"date":"2026-08-11","close":1518.0},{"date":"2026-08-12","close":1529.0},{"date":"2026-08-13","close":1503.0},{"date":"2026-08-14","close":1527.0},{"date":"2026-08-18","close":1462.0},{"date":"2026-08-19","close":1441.0},{"date":"2026-08-20","close":1449.0},{"date":"2026-08-21","close":1429.0},{"date":"2026-08-24","close":1439.0},{"date":"2026-08-25","close":1461.0},{"date":"2026-08-26","close":1461.0},{"date":"2026-08-27","close":1454.0},{"date":"2026-08-28","close":1498.0},{"date":"2026-08-31","close":1515.0},{"date":"2026-09-01","close":1537.0},{"date":"2026-09-02","close":1483.0},{"date":"2026-09-03","close":1500.0},{"date":"2026-09-04","close":1504.0},{"date":"2026-09-07","close":1492.0},{"date":"2026-09-08","close":1491.0},{"date":"2026-09-09","close":1483.0},{"date":"2026-09-10","close":1475.0},{"date":"2026-09-11","close":1459.0},{"date":"2026-09-14","close":1451.0},{"date":"2026-09-15","close":1467.0},{"date":"2026-09-16","close":1462.0},{"date":"2026-09-17","close":1461.0},{"date":"2026-09-18","close":1449.0},{"date":"2026-09-21","close":1435.0},{"date":"2026-09-22","close":1421.0},{"date":"2026-09-23","close":1404.0},{"date":"2026-09-28","close":1416.0},{"date":"2026-09-29","close":1411.0},{"date":"2026-09-30","close":1413.0},{"date":"2026-10-01","close":1418.0},{"date":"2026-10-02","close":1423.0},{"date":"2026-10-06","close":1407.0},{"date":"2026-10-07","close":1424.0},{"date":"2026-10-08","close":1413.0},{"date":"2026-10-12","close":1415.0},{"date":"2026-10-13","close":1400.0},{"date":"2026-10-14","close":1397.0},{"date":"2026-10-15","close":1354.0},{"date":"2026-10-16","close":1395.0},{"date":"2026-10-19","close":1412.0},{"date":"2026-10-20","close":1392.0},{"date":"2026-10-21","close":1388.0},{"date":"2026-10-22","close":1366.0},{"date":"2026-10-23","close":1340.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5243.0,"foreign_net":-5279.0,"institution_net":36.0},{"date":"2026-10-21","retail_net":531.0,"foreign_net":-406.0,"institution_net":-125.0},{"date":"2026-10-20","retail_net":-193.0,"foreign_net":89.0,"institution_net":104.0},{"date":"2026-10-19","retail_net":-20275.0,"foreign_net":20139.0,"institution_net":136.0},{"date":"2026-10-16","retail_net":-32635.0,"foreign_net":32605.0,"institution_net":30.0},{"date":"2026-10-15","retail_net":-18345.0,"foreign_net":17896.0,"institution_net":449.0},{"date":"2026-10-14","retail_net":-9827.0,"foreign_net":9655.0,"institution_net":172.0},{"date":"2026-10-13","retail_net":-8005.0,"foreign_net":7875.0,"institution_net":130.0},{"date":"2026-10-12","retail_net":48114.0,"foreign_net":-48235.0,"institution_net":121.0},{"date":"2026-10-08","retail_net":14509.0,"foreign_net":-14376.0,"institution_net":-133.0},{"date":"2026-10-07","retail_net":-21096.0,"foreign_net":21247.0,"institution_net":-151.0},{"date":"2026-10-06","retail_net":7424.0,"foreign_net":-7429.0,"institution_net":5.0},{"date":"2026-10-02","retail_net":7895.0,"foreign_net":-7858.0,"institution_net":-37.0},{"date":"2026-10-01","retail_net":-5011.0,"foreign_net":-1533.0,"institution_net":6544.0},{"date":"2026-09-30","retail_net":5152.0,"foreign_net":-5139.0,"institution_net":-13.0},{"date":"2026-09-29","retail_net":8770.0,"foreign_net":-8786.0,"institution_net":16.0},{"date":"2026-09-28","retail_net":-28809.0,"foreign_net":28827.0,"institution_net":-18.0},{"date":"2026-09-23","retail_net":30558.0,"foreign_net":-30445.0,"institution_net":-113.0},{"date":"2026-09-22","retail_net":64476.0,"foreign_net":-64302.0,"institution_net":-174.0},{"date":"2026-09-21","retail_net":52785.0,"foreign_net":-52770.0,"institution_net":-15.0},{"date":"2026-09-18","retail_net":22385.0,"foreign_net":-22364.0,"institution_net":-21.0},{"date":"2026-09-17","retail_net":-32866.0,"foreign_net":32862.0,"institution_net":4.0},{"date":"2026-09-16","retail_net":13263.0,"foreign_net":-13272.0,"institution_net":9.0},{"date":"2026-09-15","retail_net":9538.0,"foreign_net":-9566.0,"institution_net":28.0},{"date":"2026-09-14","retail_net":43413.0,"foreign_net":-43495.0,"institution_net":82.0},{"date":"2026-09-11","retail_net":17937.0,"foreign_net":-18114.0,"institution_net":177.0},{"date":"2026-09-10","retail_net":-2295.0,"foreign_net":2624.0,"institution_net":-329.0},{"date":"2026-09-09","retail_net":25447.0,"foreign_net":-25356.0,"institution_net":-91.0},{"date":"2026-09-08","retail_net":-2180.0,"foreign_net":3628.0,"institution_net":-1448.0},{"date":"2026-09-07","retail_net":-1220.0,"foreign_net":-41.0,"institution_net":1261.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":5243.0,"foreign_net":-5279.0,"institution_net":36.0},"d3":{"retail_net":5581.0,"foreign_net":-5596.0,"institution_net":15.0},"d7":{"retail_net":-75501.0,"foreign_net":74699.0,"institution_net":802.0},"d14":{"retail_net":-31671.0,"foreign_net":24390.0,"institution_net":7281.0},"d30":{"retail_net":194683.0,"foreign_net":-201319.0,"institution_net":6636.0}},"analysis":"최근 5일 외국인 순매수 4.71만, 기관 순매수 181.00. 30일 누적: 외국인 -20.13만, 기관 6636.00.","foreign_flow":47148.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":181.0},"insider_trades":[],"price_analysis":{"current":1337.0,"low_30d":1321.0,"support":1342.8,"high_30d":1539.0,"change_1d":-2.0,"change_7d":-5.5,"change_30d":-10.5,"resistance":1517.2,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.49,"per":24.85,"quarter":"2024-Q2"},{"pbr":2.36,"per":29.78,"quarter":"2024-Q3"},{"pbr":2.2,"per":83.53,"quarter":"2024-Q4"},{"pbr":2.05,"per":null,"quarter":"2025-Q1"},{"pbr":2.06,"per":null,"quarter":"2025-Q2"},{"pbr":1.84,"per":null,"quarter":"2025-Q3"},{"pbr":1.49,"per":50.71,"quarter":"2025-Q4"},{"pbr":1.64,"per":41.1,"quarter":"2026-Q1"},{"pbr":1.07,"per":25.4,"quarter":"2026-Q2"},{"pbr":0.57,"per":23.02,"quarter":"현재"}],"timeline":[{"close":3250.144,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3074.4604,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2835.3357,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2635.252,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2664.5325,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2381.4868,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2078.9209,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2245.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1475.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.91,"pbr_5y_low":1.07,"per_5y_avg":42.56,"per_5y_low":24.85,"current_pbr":0.57,"current_per":23.02,"pbr_5y_high":2.49,"per_5y_high":83.53,"pbr_5y_median":2.05,"per_5y_median":35.44,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +6.9%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"PER 22.99x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"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":0.57,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.68,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.65,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.19,"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":24.87,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.32,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.64,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.49,"per":24.85,"close":3250.144,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.36,"per":29.78,"close":3074.4604,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.2,"per":83.53,"close":2835.3357,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.05,"per":null,"close":2635.252,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.06,"per":null,"close":2664.5325,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.84,"per":null,"close":2381.4868,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.49,"per":50.71,"close":2078.9209,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.64,"per":41.1,"close":2245.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.07,"per":25.4,"close":1475.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"23.0배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.7%"}],"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":16.0,"pbr":null,"per":null,"roa":0.005713682715289716,"roe":0.006826413959857531,"revenue":34526229296.0,"market_cap":null,"net_income":590664149.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.24870247997208342,"total_assets":103377134929.0,"total_equity":86526271696.0,"profit_margin":0.01710769351428801,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1116872276.0,"operating_margin":0.03234851586093689},{"eps":9.22,"pbr":0.96,"per":55.98,"roa":0.0032329301144651806,"roe":0.003923895549531978,"revenue":32292391747.0,"market_cap":83900000000.0,"net_income":337202348.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.24497168682883066,"total_assets":104302393204.0,"total_equity":85935607547.0,"profit_margin":0.010442160823573141,"dividend_yield":2.18,"fiscal_quarter":"Q1","operating_income":325952510.0,"operating_margin":0.010093786566003782},{"eps":29.62,"pbr":null,"per":null,"roa":0.010759046552702071,"roe":0.012375209903666397,"revenue":31560630728.0,"market_cap":null,"net_income":1081920595.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.21903805651345665,"total_assets":100559151752.0,"total_equity":87426443949.0,"profit_margin":0.03428070257290962,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":252156094.0,"operating_margin":0.007989577146704228},{"eps":3.23,"pbr":null,"per":null,"roa":0.0012200476174689691,"roe":0.0014557656942708222,"revenue":30979794389.0,"market_cap":null,"net_income":118079206.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.21780522111521364,"total_assets":96782456938.0,"total_equity":81111408563.0,"profit_margin":0.0038114909517258256,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11633176.0,"operating_margin":0.0003755084960838408},{"eps":12.55,"pbr":null,"per":null,"roa":0.004770319393780806,"roe":0.0056600929192495205,"revenue":29822247560.0,"market_cap":null,"net_income":458429770.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.21508793185673628,"total_assets":96100435245.0,"total_equity":80993329357.0,"profit_margin":0.015372073116812393,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":435394124.0,"operating_margin":0.014599641530170437},{"eps":-4.4,"pbr":null,"per":null,"roa":-0.0016939230947576106,"roe":-0.001999339886505445,"revenue":31658542657.0,"market_cap":null,"net_income":-161016637.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.18746633596817622,"total_assets":95055458833.0,"total_equity":80534899587.0,"profit_margin":-0.005086040717177413,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-382008840.0,"operating_margin":-0.012066532693523537},{"eps":-28.18,"pbr":null,"per":null,"roa":-0.010592251955948179,"roe":-0.012754436707094398,"revenue":31077288922.0,"market_cap":null,"net_income":-1029230956.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.16642990294235552,"total_assets":97168284920.0,"total_equity":80695916224.0,"profit_margin":-0.033118428012920864,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1640473052.0,"operating_margin":-0.05278687777808986},{"eps":3.45,"pbr":null,"per":null,"roa":0.0012952208143713177,"roe":0.0015400219068776476,"revenue":30827721944.0,"market_cap":null,"net_income":125858517.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2052185890833011,"total_assets":97171475013.0,"total_equity":81725147180.0,"profit_margin":0.004082640852562116,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":39141425.0,"operating_margin":0.0012696826924513667},{"eps":24.42,"pbr":null,"per":null,"roa":0.00903243675255785,"roe":0.010928482534730158,"revenue":31933387462.0,"market_cap":null,"net_income":891756401.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.24023577157697282,"total_assets":98728219796.0,"total_equity":81599288663.0,"profit_margin":0.027925518458108138,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1251206995.0,"operating_margin":0.03918178102742491},{"eps":34.252800486362034,"pbr":null,"per":null,"roa":0.012266987154377455,"roe":0.01550028701086938,"revenue":32499195585.0,"market_cap":null,"net_income":1250989914.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.24858516546571932,"total_assets":101980209016.0,"total_equity":80707532262.0,"profit_margin":0.03849295010173711,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1333324670.0,"operating_margin":0.04102638991518288},{"eps":41.1,"pbr":null,"per":null,"roa":0.015489664176869011,"roe":0.018493057486359932,"revenue":33221179188.0,"market_cap":null,"net_income":1503200431.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2590248120123411,"total_assets":97045385480.0,"total_equity":81284581098.0,"profit_margin":0.045248256315446475,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2089820681.0,"operating_margin":0.06290627642003976},{"eps":31.0,"pbr":null,"per":null,"roa":0.011566163087794928,"roe":0.014185132559309676,"revenue":31471824527.0,"market_cap":null,"net_income":1131576053.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.24561532380712106,"total_assets":97835042132.0,"total_equity":79771975924.0,"profit_margin":0.035955209779121935,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1513272938.0,"operating_margin":0.04808341939952505}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":130.7728,"per":24.85,"date":"2024-06","close":3250.14,"source":"reported"},{"eps":130.7728,"per":22.99,"date":"2024-07","close":3006.14,"source":"reported"},{"eps":130.7728,"per":23.7,"date":"2024-08","close":3098.86,"source":"reported"},{"eps":103.2228,"per":29.78,"date":"2024-09","close":3074.46,"source":"reported"},{"eps":103.2228,"per":37.02,"date":"2024-10","close":3821.12,"source":"reported"},{"eps":103.2228,"per":29.12,"date":"2024-11","close":3006.14,"source":"reported"},{"eps":33.9428,"per":83.53,"date":"2024-12","close":2835.34,"source":"reported"},{"eps":33.9428,"per":85.83,"date":"2025-01","close":2913.42,"source":"reported"},{"eps":33.9428,"per":84.68,"date":"2025-02","close":2874.38,"source":"reported"},{"eps":41.0,"per":50.71,"date":"2025-12","close":2078.92,"source":"reported"},{"eps":41.0,"per":52.97,"date":"2026-01","close":2171.64,"source":"reported"},{"eps":41.0,"per":51.66,"date":"2026-02","close":2117.96,"source":"reported"},{"eps":54.62,"per":41.1,"date":"2026-03","close":2245.0,"source":"reported"},{"eps":54.62,"per":43.3,"date":"2026-04","close":2365.0,"source":"reported"},{"eps":54.62,"per":32.33,"date":"2026-05","close":1766.0,"source":"reported"},{"eps":58.07,"per":25.4,"date":"2026-06","close":1475.0,"source":"reported"},{"eps":58.07,"per":23.92,"date":"2026-07","close":1389.0,"source":"reported"},{"eps":58.07,"per":26.09,"date":"2026-08","close":1515.0,"source":"reported"},{"eps":58.07,"per":24.33,"date":"2026-09","close":1413.0,"source":"reported"},{"eps":58.07,"per":23.08,"date":"2026-10","close":1340.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":40.82,"std":20.83,"count":20,"current":23.08,"lower_1sd":19.99,"upper_1sd":61.65},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"모나리자","phase":"above-fold","symbol_resolved":true}