{"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":"2026-10-23T09:47:51.481514+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.6,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":320.9,"direction":"higher_better","percentile":96}],"summary":"매출 +4.6%","percentile":76},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":63.4,"direction":null,"percentile":63},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":2.9,"direction":"higher_better","percentile":56}],"summary":"RSI 63","percentile":63},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.48x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.97,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.65,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.0,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 1.7x","percentile":41}},"signals":[],"summary":"팜스토리(027710)은 Others 섹터 KR 시장 종목입니다, 시가총액 1295.71억. 현재가 1,163원, 전일 대비 -0.6%, 30일 +2.9%. PER 7.5배 / ROE 3.9%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 20.92만, 기관 순매도 7708.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":7.51,"direction":"higher_better","percentile":null}],"summary":"배당수익률 7.51%","value_pct":7.51},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":56.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.65,"direction":"lower_better","percentile":null}],"summary":"배당성향 56%로 낮아 안정적","percentile":54},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":7.51},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":13.257018782972182,"grade":"A","trend":"상승","atr_14":41.07142857142857,"rsi_14":63.366336633663366,"sma_20":1125.75,"sma_60":1101.1,"comment":"상승 추세, RSI 63","analysis":"RSI(14) 63.4로 강세 구간입니다. MACD(13.26)가 시그널선(6.72)을 상회합니다(골든크로스). 현재가가 SMA20(1126)과 SMA60(1101) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1070~1182 (현재 위치 83%).","bb_lower":1069.9902474897888,"bb_upper":1181.5097525102112,"macd_signal":6.720754014110836},"change_pct":-0.51,"chart_data":[{"date":"2024-10-23","open":1185,"high":1191,"low":1174,"close":1182,"volume":291261,"rsi_14":35.29,"sma_20":1346.8,"sma_60":1378.2,"sma_120":1492.4},{"date":"2024-10-24","open":1185,"high":1221,"low":1183,"close":1188,"volume":486630,"rsi_14":39.62,"sma_20":1345.2,"sma_60":1374.92,"sma_120":1490.08},{"date":"2024-10-25","open":1192,"high":1198,"low":1170,"close":1181,"volume":403446,"rsi_14":40.55,"sma_20":1342.5,"sma_60":1371.53,"sma_120":1487.67},{"date":"2024-10-28","open":1182,"high":1185,"low":1176,"close":1180,"volume":186359,"rsi_14":36.93,"sma_20":1340.05,"sma_60":1368.83,"sma_120":1485.28},{"date":"2024-10-29","open":1175,"high":1180,"low":1171,"close":1174,"volume":189396,"rsi_14":38.7,"sma_20":1336.65,"sma_60":1366.02,"sma_120":1482.78},{"date":"2024-10-30","open":1172,"high":1180,"low":1172,"close":1173,"volume":106875,"rsi_14":41.2,"sma_20":1331.4,"sma_60":1363.1,"sma_120":1480.18},{"date":"2024-10-31","open":1173,"high":1192,"low":1171,"close":1184,"volume":207371,"rsi_14":45.7,"sma_20":1327.5,"sma_60":1360.5,"sma_120":1477.64},{"date":"2024-11-01","open":1183,"high":1185,"low":1173,"close":1174,"volume":132533,"rsi_14":41.78,"sma_20":1324.0,"sma_60":1357.18,"sma_120":1474.97},{"date":"2024-11-04","open":1174,"high":1187,"low":1168,"close":1187,"volume":139969,"rsi_14":21.56,"sma_20":1321.95,"sma_60":1354.13,"sma_120":1472.39},{"date":"2024-11-05","open":1182,"high":1186,"low":1179,"close":1185,"volume":191434,"rsi_14":28.12,"sma_20":1319.1,"sma_60":1351.15,"sma_120":1469.67},{"date":"2024-11-06","open":1185,"high":1194,"low":1174,"close":1177,"volume":302601,"rsi_14":33.64,"sma_20":1316.7,"sma_60":1350.97,"sma_120":1466.87},{"date":"2024-11-07","open":1178,"high":1180,"low":1166,"close":1168,"volume":256988,"rsi_14":33.96,"sma_20":1314.55,"sma_60":1349.33,"sma_120":1463.73},{"date":"2024-11-08","open":1166,"high":1177,"low":1164,"close":1165,"volume":202589,"rsi_14":31.78,"sma_20":1312.6,"sma_60":1347.13,"sma_120":1460.68},{"date":"2024-11-11","open":1167,"high":1167,"low":1132,"close":1134,"volume":350084,"rsi_14":27.42,"sma_20":1308.55,"sma_60":1344.9,"sma_120":1457.3},{"date":"2024-11-12","open":1132,"high":1138,"low":1077,"close":1088,"volume":578506,"rsi_14":19.88,"sma_20":1298.35,"sma_60":1341.67,"sma_120":1453.47},{"date":"2024-11-13","open":1088,"high":1091,"low":1044,"close":1044,"volume":419778,"rsi_14":12.68,"sma_20":1287.75,"sma_60":1337.23,"sma_120":1449.18},{"date":"2024-11-14","open":1035,"high":1054,"low":1035,"close":1037,"volume":435094,"rsi_14":12.68,"sma_20":1278.25,"sma_60":1332.5,"sma_120":1444.65},{"date":"2024-11-15","open":1033,"high":1085,"low":998,"close":1056,"volume":484496,"rsi_14":20.6,"sma_20":1270.35,"sma_60":1328.0,"sma_120":1440.53},{"date":"2024-11-18","open":1044,"high":1082,"low":1043,"close":1076,"volume":225609,"rsi_14":28.23,"sma_20":1263.45,"sma_60":1324.0,"sma_120":1436.54},{"date":"2024-11-19","open":1075,"high":1077,"low":1064,"close":1067,"volume":153765,"rsi_14":27.34,"sma_20":1257.0,"sma_60":1320.25,"sma_120":1432.66},{"date":"2024-11-20","open":1076,"high":1102,"low":1074,"close":1096,"volume":444129,"rsi_14":32.36,"sma_20":1252.25,"sma_60":1316.7,"sma_120":1428.66},{"date":"2024-11-21","open":1086,"high":1096,"low":1077,"close":1079,"volume":179716,"rsi_14":31.56,"sma_20":1246.25,"sma_60":1312.9,"sma_120":1424.73},{"date":"2024-11-22","open":1077,"high":1087,"low":1074,"close":1077,"volume":129389,"rsi_14":27.41,"sma_20":1240.5,"sma_60":1309.42,"sma_120":1420.7},{"date":"2024-11-25","open":1092,"high":1093,"low":1076,"close":1086,"volume":179408,"rsi_14":30.22,"sma_20":1235.3,"sma_60":1306.18,"sma_120":1417.04},{"date":"2024-11-26","open":1086,"high":1098,"low":1080,"close":1095,"volume":164097,"rsi_14":33.69,"sma_20":1230.95,"sma_60":1303.23,"sma_120":1413.68},{"date":"2024-11-27","open":1094,"high":1098,"low":1080,"close":1089,"volume":189399,"rsi_14":34.18,"sma_20":1226.35,"sma_60":1300.18,"sma_120":1410.19},{"date":"2024-11-28","open":1103,"high":1115,"low":1076,"close":1080,"volume":295279,"rsi_14":33.33,"sma_20":1220.65,"sma_60":1297.22,"sma_120":1406.22},{"date":"2024-11-29","open":1080,"high":1084,"low":1053,"close":1053,"volume":209274,"rsi_14":33.94,"sma_20":1214.0,"sma_60":1294.03,"sma_120":1402.38},{"date":"2024-12-02","open":1056,"high":1056,"low":1027,"close":1028,"volume":328204,"rsi_14":36.86,"sma_20":1205.2,"sma_60":1290.17,"sma_120":1398.43},{"date":"2024-12-03","open":1028,"high":1057,"low":1028,"close":1055,"volume":207997,"rsi_14":52.54,"sma_20":1198.0,"sma_60":1286.38,"sma_120":1394.75},{"date":"2024-12-04","open":1028,"high":1051,"low":1028,"close":1047,"volume":183625,"rsi_14":52.32,"sma_20":1190.8,"sma_60":1282.58,"sma_120":1390.69},{"date":"2024-12-05","open":1049,"high":1049,"low":1020,"close":1020,"volume":219155,"rsi_14":42.04,"sma_20":1182.65,"sma_60":1279.05,"sma_120":1386.47},{"date":"2024-12-06","open":1008,"high":1027,"low":980,"close":996,"volume":270670,"rsi_14":32.4,"sma_20":1173.3,"sma_60":1275.17,"sma_120":1381.62},{"date":"2024-12-09","open":962,"high":996,"low":919,"close":924,"volume":578564,"rsi_14":25.31,"sma_20":1161.75,"sma_60":1270.32,"sma_120":1376.21},{"date":"2024-12-10","open":911,"high":984,"low":910,"close":980,"volume":409382,"rsi_14":31.91,"sma_20":1155.8,"sma_60":1266.28,"sma_120":1371.02},{"date":"2024-12-11","open":980,"high":1038,"low":971,"close":1033,"volume":401061,"rsi_14":43.48,"sma_20":1155.2,"sma_60":1263.5,"sma_120":1366.4},{"date":"2024-12-12","open":1033,"high":1039,"low":1018,"close":1033,"volume":196869,"rsi_14":43.81,"sma_20":1155.0,"sma_60":1260.82,"sma_120":1361.78},{"date":"2024-12-13","open":1020,"high":1067,"low":1020,"close":1062,"volume":193632,"rsi_14":46.83,"sma_20":1155.35,"sma_60":1258.12,"sma_120":1357.81},{"date":"2024-12-16","open":1073,"high":1087,"low":1062,"close":1075,"volume":306097,"rsi_14":47.34,"sma_20":1155.3,"sma_60":1255.75,"sma_120":1354.08},{"date":"2024-12-17","open":1076,"high":1084,"low":1065,"close":1082,"volume":262931,"rsi_14":49.04,"sma_20":1156.1,"sma_60":1253.68,"sma_120":1350.6},{"date":"2024-12-18","open":1084,"high":1089,"low":1067,"close":1087,"volume":193380,"rsi_14":50.85,"sma_20":1155.6,"sma_60":1251.55,"sma_120":1347.32},{"date":"2024-12-19","open":1074,"high":1088,"low":1065,"close":1084,"volume":232894,"rsi_14":54.43,"sma_20":1155.85,"sma_60":1249.1,"sma_120":1344.04},{"date":"2024-12-20","open":1072,"high":1082,"low":1048,"close":1054,"volume":231916,"rsi_14":53.73,"sma_20":1154.6,"sma_60":1245.87,"sma_120":1340.59},{"date":"2024-12-23","open":1077,"high":1082,"low":1062,"close":1070,"volume":168210,"rsi_14":52.25,"sma_20":1153.75,"sma_60":1243.03,"sma_120":1337.37},{"date":"2024-12-24","open":1067,"high":1077,"low":1064,"close":1071,"volume":100206,"rsi_14":53.66,"sma_20":1152.45,"sma_60":1240.02,"sma_120":1334.1},{"date":"2024-12-26","open":1070,"high":1085,"low":1055,"close":1072,"volume":151122,"rsi_14":58.36,"sma_20":1151.5,"sma_60":1236.42,"sma_120":1330.98},{"date":"2024-12-27","open":1090,"high":1090,"low":1049,"close":1060,"volume":197533,"rsi_14":56.53,"sma_20":1149.15,"sma_60":1232.43,"sma_120":1327.72},{"date":"2024-12-30","open":1046,"high":1064,"low":1045,"close":1060,"volume":73296,"rsi_14":72.89,"sma_20":1148.3,"sma_60":1228.77,"sma_120":1324.53},{"date":"2025-01-02","open":1056,"high":1073,"low":1055,"close":1073,"volume":119559,"rsi_14":67.11,"sma_20":1149.55,"sma_60":1225.57,"sma_120":1321.5},{"date":"2025-01-03","open":1073,"high":1092,"low":1073,"close":1085,"volume":170453,"rsi_14":58.89,"sma_20":1149.95,"sma_60":1222.35,"sma_120":1318.67},{"date":"2025-01-06","open":1093,"high":1101,"low":1088,"close":1095,"volume":216354,"rsi_14":61.26,"sma_20":1151.35,"sma_60":1219.62,"sma_120":1315.61},{"date":"2025-01-07","open":1096,"high":1108,"low":1090,"close":1098,"volume":183412,"rsi_14":54.32,"sma_20":1154.35,"sma_60":1217.18,"sma_120":1312.65},{"date":"2025-01-08","open":1096,"high":1096,"low":1084,"close":1092,"volume":172469,"rsi_14":48.05,"sma_20":1158.4,"sma_60":1214.77,"sma_120":1309.63},{"date":"2025-01-09","open":1101,"high":1101,"low":1079,"close":1084,"volume":113734,"rsi_14":42.58,"sma_20":1165.95,"sma_60":1212.08,"sma_120":1306.53},{"date":"2025-01-10","open":1083,"high":1088,"low":1069,"close":1076,"volume":175712,"rsi_14":38.36,"sma_20":1169.95,"sma_60":1208.03,"sma_120":1303.26},{"date":"2025-01-13","open":1085,"high":1142,"low":1079,"close":1123,"volume":1023827,"rsi_14":54.11,"sma_20":1173.6,"sma_60":1205.52,"sma_120":1300.39},{"date":"2025-01-14","open":1123,"high":1126,"low":1104,"close":1112,"volume":256793,"rsi_14":60.22,"sma_20":1176.65,"sma_60":1203.3,"sma_120":1297.54},{"date":"2025-01-15","open":1112,"high":1123,"low":1105,"close":1113,"volume":193138,"rsi_14":56.21,"sma_20":1178.15,"sma_60":1201.28,"sma_120":1294.78},{"date":"2025-01-16","open":1114,"high":1132,"low":1112,"close":1129,"volume":271794,"rsi_14":60.22,"sma_20":1179.85,"sma_60":1199.53,"sma_120":1292.32},{"date":"2025-01-17","open":1129,"high":1138,"low":1114,"close":1129,"volume":215916,"rsi_14":59.68,"sma_20":1181.1,"sma_60":1198.07,"sma_120":1289.84},{"date":"2025-01-20","open":1130,"high":1130,"low":1118,"close":1129,"volume":163412,"rsi_14":75.0,"sma_20":1182.1,"sma_60":1196.65,"sma_120":1287.42},{"date":"2025-01-21","open":1120,"high":1137,"low":1109,"close":1114,"volume":310376,"rsi_14":67.68,"sma_20":1182.45,"sma_60":1194.85,"sma_120":1284.88},{"date":"2025-01-22","open":1122,"high":1129,"low":1115,"close":1122,"volume":175003,"rsi_14":66.67,"sma_20":1184.9,"sma_60":1193.33,"sma_120":1282.43},{"date":"2025-01-23","open":1122,"high":1124,"low":1105,"close":1109,"volume":202710,"rsi_14":58.12,"sma_20":1185.75,"sma_60":1191.6,"sma_120":1280.22},{"date":"2025-01-24","open":1105,"high":1126,"low":1104,"close":1117,"volume":155262,"rsi_14":57.59,"sma_20":1187.0,"sma_60":1190.13,"sma_120":1278.08},{"date":"2025-01-31","open":1117,"high":1122,"low":1106,"close":1108,"volume":119365,"rsi_14":53.33,"sma_20":1187.7,"sma_60":1188.52,"sma_120":1275.81},{"date":"2025-02-03","open":1107,"high":1107,"low":1074,"close":1087,"volume":184665,"rsi_14":48.35,"sma_20":1189.15,"sma_60":1186.32,"sma_120":1273.41},{"date":"2025-02-04","open":1076,"high":1108,"low":1076,"close":1099,"volume":140679,"rsi_14":54.3,"sma_20":1191.25,"sma_60":1184.52,"sma_120":1270.85},{"date":"2025-02-05","open":1113,"high":1129,"low":1100,"close":1129,"volume":264675,"rsi_14":63.81,"sma_20":1194.3,"sma_60":1183.02,"sma_120":1268.58},{"date":"2025-02-06","open":1118,"high":1129,"low":1112,"close":1115,"volume":154675,"rsi_14":47.43,"sma_20":1195.9,"sma_60":1181.28,"sma_120":1266.22},{"date":"2025-02-07","open":1108,"high":1118,"low":1098,"close":1102,"volume":112068,"rsi_14":46.89,"sma_20":1196.25,"sma_60":1179.47,"sma_120":1265.22},{"date":"2025-02-10","open":1091,"high":1107,"low":1091,"close":1102,"volume":181390,"rsi_14":46.59,"sma_20":1196.45,"sma_60":1177.82,"sma_120":1263.58},{"date":"2025-02-11","open":1102,"high":1126,"low":1097,"close":1114,"volume":170253,"rsi_14":45.03,"sma_20":1197.6,"sma_60":1176.43,"sma_120":1261.78},{"date":"2025-02-12","open":1126,"high":1126,"low":1100,"close":1103,"volume":103617,"rsi_14":42.31,"sma_20":1198.6,"sma_60":1175.43,"sma_120":1260.17},{"date":"2025-02-13","open":1103,"high":1107,"low":1069,"close":1104,"volume":168521,"rsi_14":42.93,"sma_20":1200.15,"sma_60":1175.3,"sma_120":1258.48},{"date":"2025-02-14","open":1104,"high":1129,"low":1101,"close":1104,"volume":196599,"rsi_14":46.75,"sma_20":1199.1,"sma_60":1175.97,"sma_120":1256.6},{"date":"2025-02-17","open":1109,"high":1148,"low":1109,"close":1140,"volume":504723,"rsi_14":54.77,"sma_20":1200.6,"sma_60":1177.42,"sma_120":1254.96},{"date":"2025-02-18","open":1145,"high":1145,"low":1129,"close":1141,"volume":227279,"rsi_14":59.14,"sma_20":1202.1,"sma_60":1178.53,"sma_120":1253.27},{"date":"2025-02-19","open":1139,"high":1144,"low":1135,"close":1140,"volume":147115,"rsi_14":56.74,"sma_20":1202.65,"sma_60":1179.27,"sma_120":1251.63},{"date":"2025-02-20","open":1140,"high":1157,"low":1140,"close":1151,"volume":291582,"rsi_14":62.78,"sma_20":1203.85,"sma_60":1180.35,"sma_120":1250.3},{"date":"2025-02-21","open":1151,"high":1151,"low":1137,"close":1144,"volume":165629,"rsi_14":68.9,"sma_20":1204.7,"sma_60":1180.8,"sma_120":1248.75},{"date":"2025-02-24","open":1143,"high":1149,"low":1129,"close":1149,"volume":172182,"rsi_14":67.31,"sma_20":1206.6,"sma_60":1181.63,"sma_120":1247.27},{"date":"2025-02-25","open":1140,"high":1149,"low":1130,"close":1131,"volume":215272,"rsi_14":50.7,"sma_20":1207.1,"sma_60":1182.2,"sma_120":1245.81},{"date":"2025-02-26","open":1138,"high":1138,"low":1126,"close":1131,"volume":112211,"rsi_14":57.14,"sma_20":1208.3,"sma_60":1182.6,"sma_120":1244.39},{"date":"2025-02-27","open":1131,"high":1137,"low":1121,"close":1123,"volume":125273,"rsi_14":59.5,"sma_20":1208.6,"sma_60":1182.68,"sma_120":1242.96},{"date":"2025-02-28","open":1123,"high":1123,"low":1101,"close":1103,"volume":211292,"rsi_14":50.35,"sma_20":1208.3,"sma_60":1182.5,"sma_120":1241.34},{"date":"2025-03-04","open":1128,"high":1159,"low":1096,"close":1159,"volume":600497,"rsi_14":62.83,"sma_20":1212.2,"sma_60":1183.5,"sma_120":1240.36},{"date":"2025-03-05","open":1155,"high":1168,"low":1140,"close":1157,"volume":392665,"rsi_14":66.3,"sma_20":1215.35,"sma_60":1184.97,"sma_120":1239.5},{"date":"2025-03-06","open":1157,"high":1174,"low":1151,"close":1165,"volume":475617,"rsi_14":67.38,"sma_20":1217.25,"sma_60":1187.03,"sma_120":1238.6},{"date":"2025-03-07","open":1165,"high":1177,"low":1155,"close":1163,"volume":259771,"rsi_14":67.02,"sma_20":1219.85,"sma_60":1188.57,"sma_120":1237.47},{"date":"2025-03-10","open":1182,"high":1210,"low":1161,"close":1161,"volume":848878,"rsi_14":57.62,"sma_20":1223.05,"sma_60":1190.22,"sma_120":1236.4},{"date":"2025-03-11","open":1160,"high":1227,"low":1151,"close":1152,"volume":2074602,"rsi_14":53.75,"sma_20":1225.75,"sma_60":1192.18,"sma_120":1235.62},{"date":"2025-03-12","open":1151,"high":1196,"low":1130,"close":1160,"volume":557136,"rsi_14":56.55,"sma_20":1228.25,"sma_60":1194.75,"sma_120":1234.96},{"date":"2025-03-13","open":1161,"high":1161,"low":1145,"close":1145,"volume":231791,"rsi_14":48.26,"sma_20":1230.55,"sma_60":1198.37,"sma_120":1234.34},{"date":"2025-03-14","open":1140,"high":1165,"low":1138,"close":1161,"volume":301922,"rsi_14":54.95,"sma_20":1233.6,"sma_60":1201.23,"sma_120":1233.76},{"date":"2025-03-17","open":1164,"high":1169,"low":1155,"close":1168,"volume":379714,"rsi_14":55.68,"sma_20":1237.1,"sma_60":1203.27,"sma_120":1233.38},{"date":"2025-03-18","open":1166,"high":1170,"low":1150,"close":1152,"volume":205232,"rsi_14":55.98,"sma_20":1237.75,"sma_60":1205.0,"sma_120":1232.91},{"date":"2025-03-19","open":1153,"high":1164,"low":1149,"close":1155,"volume":175430,"rsi_14":56.91,"sma_20":1238.55,"sma_60":1206.27,"sma_120":1232.19},{"date":"2025-03-20","open":1159,"high":1162,"low":1136,"close":1138,"volume":266098,"rsi_14":54.04,"sma_20":1238.45,"sma_60":1206.98,"sma_120":1231.37},{"date":"2025-03-21","open":1142,"high":1147,"low":1123,"close":1137,"volume":128648,"rsi_14":60.45,"sma_20":1237.7,"sma_60":1207.55,"sma_120":1230.62},{"date":"2025-03-24","open":1138,"high":1165,"low":1131,"close":1145,"volume":272009,"rsi_14":44.0,"sma_20":1237.75,"sma_60":1208.18,"sma_120":1229.87},{"date":"2025-03-25","open":1145,"high":1153,"low":1121,"close":1127,"volume":215622,"rsi_14":38.46,"sma_20":1236.55,"sma_60":1208.53,"sma_120":1228.82},{"date":"2025-03-26","open":1130,"high":1138,"low":1123,"close":1123,"volume":149484,"rsi_14":33.81,"sma_20":1236.1,"sma_60":1209.37,"sma_120":1227.62},{"date":"2025-03-27","open":1126,"high":1128,"low":1105,"close":1111,"volume":201696,"rsi_14":31.33,"sma_20":1235.0,"sma_60":1209.68,"sma_120":1226.36},{"date":"2025-03-28","open":1106,"high":1119,"low":1094,"close":1112,"volume":180701,"rsi_14":32.21,"sma_20":1234.4,"sma_60":1210.0,"sma_120":1225.01},{"date":"2025-03-31","open":1095,"high":1104,"low":1071,"close":1078,"volume":247651,"rsi_14":27.43,"sma_20":1233.1,"sma_60":1209.7,"sma_120":1223.06},{"date":"2025-04-01","open":1078,"high":1109,"low":1078,"close":1094,"volume":238426,"rsi_14":30.6,"sma_20":1229.6,"sma_60":1210.32,"sma_120":1221.38},{"date":"2025-04-02","open":1096,"high":1109,"low":1078,"close":1078,"volume":137673,"rsi_14":30.27,"sma_20":1225.3,"sma_60":1210.63,"sma_120":1219.7},{"date":"2025-04-03","open":1089,"high":1089,"low":1059,"close":1081,"volume":154610,"rsi_14":25.0,"sma_20":1220.8,"sma_60":1210.78,"sma_120":1218.17},{"date":"2025-04-04","open":1077,"high":1102,"low":1071,"close":1101,"volume":283300,"rsi_14":30.27,"sma_20":1217.45,"sma_60":1211.07,"sma_120":1216.71},{"date":"2025-04-07","open":1106,"high":1106,"low":1050,"close":1054,"volume":402978,"rsi_14":25.81,"sma_20":1211.7,"sma_60":1210.33,"sma_120":1214.97},{"date":"2025-04-08","open":1057,"high":1104,"low":1057,"close":1090,"volume":255723,"rsi_14":35.86,"sma_20":1208.35,"sma_60":1210.18,"sma_120":1213.68},{"date":"2025-04-09","open":1062,"high":1090,"low":1058,"close":1065,"volume":232610,"rsi_14":34.75,"sma_20":1203.2,"sma_60":1209.68,"sma_120":1212.22},{"date":"2025-04-10","open":1088,"high":1100,"low":1082,"close":1096,"volume":219303,"rsi_14":42.47,"sma_20":1200.55,"sma_60":1209.9,"sma_120":1210.99},{"date":"2025-04-11","open":1090,"high":1107,"low":1085,"close":1100,"volume":244787,"rsi_14":41.46,"sma_20":1197.25,"sma_60":1210.33,"sma_120":1209.18},{"date":"2025-04-14","open":1100,"high":1113,"low":1100,"close":1110,"volume":183968,"rsi_14":46.76,"sma_20":1194.1,"sma_60":1210.1,"sma_120":1207.81},{"date":"2025-04-15","open":1105,"high":1118,"low":1102,"close":1113,"volume":202883,"rsi_14":48.01,"sma_20":1192.0,"sma_60":1210.12,"sma_120":1206.71},{"date":"2025-04-16","open":1113,"high":1128,"low":1108,"close":1128,"volume":358560,"rsi_14":53.21,"sma_20":1190.5,"sma_60":1210.38,"sma_120":1205.83},{"date":"2025-04-17","open":1129,"high":1139,"low":1124,"close":1128,"volume":203303,"rsi_14":53.05,"sma_20":1189.95,"sma_60":1210.35,"sma_120":1204.94},{"date":"2025-04-18","open":1122,"high":1130,"low":1117,"close":1129,"volume":149217,"rsi_14":61.22,"sma_20":1189.55,"sma_60":1210.37,"sma_120":1204.22},{"date":"2025-04-21","open":1130,"high":1140,"low":1125,"close":1137,"volume":151400,"rsi_14":59.75,"sma_20":1189.1,"sma_60":1210.52,"sma_120":1203.58},{"date":"2025-04-22","open":1132,"high":1147,"low":1129,"close":1142,"volume":253649,"rsi_14":65.62,"sma_20":1189.95,"sma_60":1211.03,"sma_120":1202.94},{"date":"2025-04-23","open":1143,"high":1154,"low":1141,"close":1145,"volume":173074,"rsi_14":65.47,"sma_20":1191.15,"sma_60":1211.45,"sma_120":1202.39},{"date":"2025-04-24","open":1138,"high":1153,"low":1136,"close":1141,"volume":97862,"rsi_14":60.39,"sma_20":1192.75,"sma_60":1212.02,"sma_120":1201.81},{"date":"2025-04-25","open":1141,"high":1149,"low":1138,"close":1142,"volume":148701,"rsi_14":79.87,"sma_20":1194.4,"sma_60":1212.47,"sma_120":1201.3},{"date":"2025-04-28","open":1142,"high":1142,"low":1119,"close":1121,"volume":166781,"rsi_14":61.81,"sma_20":1196.7,"sma_60":1212.7,"sma_120":1200.61},{"date":"2025-04-29","open":1124,"high":1136,"low":1120,"close":1131,"volume":188141,"rsi_14":78.12,"sma_20":1198.7,"sma_60":1213.5,"sma_120":1199.91},{"date":"2025-04-30","open":1131,"high":1136,"low":1113,"close":1122,"volume":135991,"rsi_14":63.46,"sma_20":1201.1,"sma_60":1213.92,"sma_120":1199.22},{"date":"2025-05-02","open":1122,"high":1133,"low":1115,"close":1129,"volume":178757,"rsi_14":64.81,"sma_20":1203.7,"sma_60":1213.92,"sma_120":1198.47},{"date":"2025-05-07","open":1131,"high":1146,"low":1131,"close":1138,"volume":183152,"rsi_14":64.15,"sma_20":1205.7,"sma_60":1214.33,"sma_120":1197.81},{"date":"2025-05-08","open":1139,"high":1144,"low":1135,"close":1141,"volume":96635,"rsi_14":64.15,"sma_20":1210.35,"sma_60":1215.03,"sma_120":1197.25},{"date":"2025-05-09","open":1142,"high":1143,"low":1130,"close":1137,"volume":133805,"rsi_14":55.32,"sma_20":1212.9,"sma_60":1215.67,"sma_120":1196.74},{"date":"2025-05-12","open":1137,"high":1177,"low":1129,"close":1172,"volume":407244,"rsi_14":68.18,"sma_20":1218.7,"sma_60":1216.72,"sma_120":1196.58},{"date":"2025-05-13","open":1174,"high":1201,"low":1168,"close":1199,"volume":609469,"rsi_14":73.58,"sma_20":1224.25,"sma_60":1218.45,"sma_120":1196.94},{"date":"2025-05-14","open":1199,"high":1225,"low":1198,"close":1222,"volume":967370,"rsi_14":76.14,"sma_20":1230.85,"sma_60":1220.57,"sma_120":1197.93},{"date":"2025-05-15","open":1227,"high":1227,"low":1206,"close":1222,"volume":297983,"rsi_14":75.29,"sma_20":1236.9,"sma_60":1222.7,"sma_120":1199.33},{"date":"2025-05-16","open":1211,"high":1221,"low":1168,"close":1215,"volume":647599,"rsi_14":71.43,"sma_20":1242.4,"sma_60":1224.05,"sma_120":1200.73},{"date":"2025-05-19","open":1243,"high":1249,"low":1206,"close":1206,"volume":1863304,"rsi_14":69.83,"sma_20":1246.65,"sma_60":1225.23,"sma_120":1201.88},{"date":"2025-05-20","open":1206,"high":1211,"low":1176,"close":1189,"volume":612256,"rsi_14":62.76,"sma_20":1249.95,"sma_60":1226.12,"sma_120":1202.69},{"date":"2025-05-21","open":1193,"high":1203,"low":1165,"close":1188,"volume":478909,"rsi_14":70.69,"sma_20":1253.1,"sma_60":1226.78,"sma_120":1203.57},{"date":"2025-05-22","open":1188,"high":1188,"low":1168,"close":1181,"volume":194435,"rsi_14":65.88,"sma_20":1255.5,"sma_60":1227.45,"sma_120":1204.12},{"date":"2025-05-23","open":1180,"high":1184,"low":1104,"close":1156,"volume":176108,"rsi_14":59.89,"sma_20":1256.25,"sma_60":1227.58,"sma_120":1204.61},{"date":"2025-05-26","open":1157,"high":1180,"low":1157,"close":1177,"volume":176586,"rsi_14":62.69,"sma_20":1257.95,"sma_60":1228.4,"sma_120":1205.3},{"date":"2025-05-27","open":1177,"high":1183,"low":1159,"close":1164,"volume":88078,"rsi_14":56.8,"sma_20":1259.2,"sma_60":1228.98,"sma_120":1205.79},{"date":"2025-05-28","open":1164,"high":1184,"low":1164,"close":1182,"volume":191837,"rsi_14":60.09,"sma_20":1261.35,"sma_60":1230.05,"sma_120":1206.37},{"date":"2025-05-29","open":1182,"high":1198,"low":1182,"close":1198,"volume":173779,"rsi_14":63.98,"sma_20":1265.5,"sma_60":1231.77,"sma_120":1207.13},{"date":"2025-05-30","open":1196,"high":1207,"low":1181,"close":1188,"volume":134127,"rsi_14":54.07,"sma_20":1268.55,"sma_60":1232.28,"sma_120":1207.89},{"date":"2025-06-02","open":1192,"high":1193,"low":1173,"close":1187,"volume":179676,"rsi_14":46.41,"sma_20":1272.05,"sma_60":1232.82,"sma_120":1208.89},{"date":"2025-06-04","open":1185,"high":1209,"low":1185,"close":1207,"volume":282020,"rsi_14":45.51,"sma_20":1276.25,"sma_60":1233.58,"sma_120":1210.31},{"date":"2025-06-05","open":1207,"high":1224,"low":1200,"close":1219,"volume":369442,"rsi_14":49.21,"sma_20":1280.65,"sma_60":1234.6,"sma_120":1211.58},{"date":"2025-06-09","open":1219,"high":1232,"low":1210,"close":1221,"volume":314412,"rsi_14":51.89,"sma_20":1285.0,"sma_60":1235.68,"sma_120":1212.95},{"date":"2025-06-10","open":1227,"high":1230,"low":1210,"close":1214,"volume":404323,"rsi_14":52.17,"sma_20":1289.15,"sma_60":1236.8,"sma_120":1214.49},{"date":"2025-06-11","open":1219,"high":1224,"low":1208,"close":1215,"volume":178699,"rsi_14":58.43,"sma_20":1291.45,"sma_60":1237.78,"sma_120":1216.27},{"date":"2025-06-12","open":1215,"high":1231,"low":1212,"close":1213,"volume":278488,"rsi_14":58.08,"sma_20":1292.2,"sma_60":1239.0,"sma_120":1218.68},{"date":"2025-06-13","open":1213,"high":1231,"low":1198,"close":1219,"volume":702835,"rsi_14":62.05,"sma_20":1292.0,"sma_60":1240.03,"sma_120":1220.63},{"date":"2025-06-16","open":1242,"high":1262,"low":1206,"close":1219,"volume":635707,"rsi_14":74.29,"sma_20":1291.85,"sma_60":1240.95,"sma_120":1222.11},{"date":"2025-06-17","open":1210,"high":1218,"low":1197,"close":1206,"volume":475798,"rsi_14":61.65,"sma_20":1291.35,"sma_60":1241.92,"sma_120":1223.46},{"date":"2025-06-18","open":1206,"high":1209,"low":1193,"close":1209,"volume":446714,"rsi_14":69.92,"sma_20":1291.5,"sma_60":1242.88,"sma_120":1224.58},{"date":"2025-06-19","open":1208,"high":1208,"low":1189,"close":1190,"volume":259828,"rsi_14":53.23,"sma_20":1291.55,"sma_60":1243.82,"sma_120":1225.4},{"date":"2025-06-20","open":1188,"high":1201,"low":1183,"close":1201,"volume":190563,"rsi_14":51.26,"sma_20":1292.25,"sma_60":1244.97,"sma_120":1226.26},{"date":"2025-06-23","open":1201,"high":1204,"low":1182,"close":1199,"volume":272391,"rsi_14":55.45,"sma_20":1293.2,"sma_60":1245.93,"sma_120":1227.06},{"date":"2025-06-24","open":1193,"high":1203,"low":1188,"close":1192,"volume":319076,"rsi_14":52.14,"sma_20":1295.1,"sma_60":1247.1,"sma_120":1227.82},{"date":"2025-06-25","open":1193,"high":1201,"low":1179,"close":1185,"volume":205305,"rsi_14":38.24,"sma_20":1295.55,"sma_60":1248.22,"sma_120":1228.79},{"date":"2025-06-26","open":1184,"high":1185,"low":1155,"close":1163,"volume":408185,"rsi_14":23.01,"sma_20":1295.5,"sma_60":1249.15,"sma_120":1229.42},{"date":"2025-06-27","open":1182,"high":1182,"low":1155,"close":1163,"volume":256066,"rsi_14":21.62,"sma_20":1294.45,"sma_60":1250.07,"sma_120":1230.03},{"date":"2025-06-30","open":1155,"high":1180,"low":1155,"close":1178,"volume":152245,"rsi_14":33.61,"sma_20":1293.35,"sma_60":1251.85,"sma_120":1230.78},{"date":"2025-07-01","open":1180,"high":1209,"low":1178,"close":1206,"volume":363848,"rsi_14":46.62,"sma_20":1294.3,"sma_60":1253.85,"sma_120":1232.08},{"date":"2025-07-02","open":1206,"high":1212,"low":1187,"close":1206,"volume":348104,"rsi_14":47.62,"sma_20":1295.35,"sma_60":1256.17,"sma_120":1233.4},{"date":"2025-07-03","open":1206,"high":1214,"low":1203,"close":1211,"volume":269375,"rsi_14":47.26,"sma_20":1295.55,"sma_60":1258.5,"sma_120":1234.64},{"date":"2025-07-04","open":1211,"high":1219,"low":1196,"close":1201,"volume":244044,"rsi_14":43.59,"sma_20":1294.55,"sma_60":1260.3,"sma_120":1235.68},{"date":"2025-07-07","open":1201,"high":1214,"low":1193,"close":1210,"volume":271445,"rsi_14":51.66,"sma_20":1293.95,"sma_60":1263.1,"sma_120":1236.72},{"date":"2025-07-08","open":1210,"high":1227,"low":1208,"close":1217,"volume":471113,"rsi_14":52.6,"sma_20":1294.1,"sma_60":1265.38,"sma_120":1237.78},{"date":"2025-07-09","open":1218,"high":1232,"low":1206,"close":1232,"volume":508171,"rsi_14":65.33,"sma_20":1295.05,"sma_60":1268.4,"sma_120":1239.04},{"date":"2025-07-10","open":1227,"high":1239,"low":1224,"close":1229,"volume":187826,"rsi_14":60.56,"sma_20":1295.9,"sma_60":1270.78,"sma_120":1240.34},{"date":"2025-07-11","open":1229,"high":1241,"low":1221,"close":1229,"volume":166250,"rsi_14":61.43,"sma_20":1296.45,"sma_60":1273.1,"sma_120":1241.72},{"date":"2025-07-14","open":1229,"high":1237,"low":1223,"close":1231,"volume":179454,"rsi_14":65.93,"sma_20":1297.1,"sma_60":1275.28,"sma_120":1242.69},{"date":"2025-07-15","open":1230,"high":1233,"low":1220,"close":1226,"volume":182291,"rsi_14":66.42,"sma_20":1298.2,"sma_60":1277.32,"sma_120":1243.72},{"date":"2025-07-16","open":1225,"high":1225,"low":1204,"close":1205,"volume":236305,"rsi_14":66.92,"sma_20":1297.95,"sma_60":1278.7,"sma_120":1244.54},{"date":"2025-07-17","open":1206,"high":1225,"low":1192,"close":1224,"volume":237499,"rsi_14":71.43,"sma_20":1299.8,"sma_60":1280.43,"sma_120":1245.39},{"date":"2025-07-18","open":1225,"high":1225,"low":1206,"close":1210,"volume":163619,"rsi_14":61.44,"sma_20":1300.3,"sma_60":1281.88,"sma_120":1246.12},{"date":"2025-07-21","open":1210,"high":1218,"low":1206,"close":1208,"volume":157800,"rsi_14":51.2,"sma_20":1300.8,"sma_60":1283.17,"sma_120":1246.84},{"date":"2025-07-22","open":1208,"high":1213,"low":1189,"close":1196,"volume":222729,"rsi_14":45.99,"sma_20":1301.05,"sma_60":1284.13,"sma_120":1247.58},{"date":"2025-07-23","open":1196,"high":1209,"low":1185,"close":1198,"volume":148381,"rsi_14":44.78,"sma_20":1301.75,"sma_60":1285.08,"sma_120":1248.27},{"date":"2025-07-24","open":1198,"high":1198,"low":1178,"close":1179,"volume":195681,"rsi_14":41.67,"sma_20":1302.6,"sma_60":1285.77,"sma_120":1248.89},{"date":"2025-07-25","open":1179,"high":1181,"low":1167,"close":1168,"volume":138124,"rsi_14":34.48,"sma_20":1302.9,"sma_60":1286.23,"sma_120":1249.35},{"date":"2025-07-28","open":1168,"high":1179,"low":1155,"close":1155,"volume":312783,"rsi_14":28.1,"sma_20":1301.65,"sma_60":1286.83,"sma_120":1249.77},{"date":"2025-07-29","open":1155,"high":1155,"low":1133,"close":1138,"volume":193194,"rsi_14":16.88,"sma_20":1298.0,"sma_60":1286.95,"sma_120":1250.22},{"date":"2025-07-30","open":1145,"high":1149,"low":1125,"close":1144,"volume":215129,"rsi_14":21.02,"sma_20":1294.65,"sma_60":1287.35,"sma_120":1250.63},{"date":"2025-07-31","open":1144,"high":1149,"low":1131,"close":1139,"volume":145991,"rsi_14":20.25,"sma_20":1290.75,"sma_60":1287.52,"sma_120":1250.72},{"date":"2025-08-01","open":1139,"high":1139,"low":1104,"close":1111,"volume":309126,"rsi_14":15.79,"sma_20":1285.9,"sma_60":1287.03,"sma_120":1250.68},{"date":"2025-08-04","open":1111,"high":1127,"low":1101,"close":1119,"volume":120122,"rsi_14":20.21,"sma_20":1281.0,"sma_60":1286.65,"sma_120":1250.84},{"date":"2025-08-05","open":1119,"high":1131,"low":1105,"close":1120,"volume":173621,"rsi_14":23.39,"sma_20":1275.8,"sma_60":1286.35,"sma_120":1251.01},{"date":"2025-08-06","open":1120,"high":1131,"low":1113,"close":1131,"volume":94410,"rsi_14":19.14,"sma_20":1270.35,"sma_60":1285.62,"sma_120":1251.17},{"date":"2025-08-07","open":1131,"high":1144,"low":1127,"close":1138,"volume":134707,"rsi_14":24.68,"sma_20":1265.45,"sma_60":1284.52,"sma_120":1251.48},{"date":"2025-08-08","open":1150,"high":1150,"low":1133,"close":1138,"volume":122211,"rsi_14":25.0,"sma_20":1260.55,"sma_60":1283.0,"sma_120":1251.78},{"date":"2025-08-11","open":1138,"high":1138,"low":1114,"close":1122,"volume":172092,"rsi_14":24.36,"sma_20":1254.65,"sma_60":1281.2,"sma_120":1251.95},{"date":"2025-08-12","open":1117,"high":1128,"low":1116,"close":1117,"volume":139140,"rsi_14":22.64,"sma_20":1248.8,"sma_60":1279.45,"sma_120":1251.75},{"date":"2025-08-13","open":1117,"high":1121,"low":1105,"close":1108,"volume":122643,"rsi_14":24.32,"sma_20":1243.6,"sma_60":1277.68,"sma_120":1251.46},{"date":"2025-08-14","open":1108,"high":1121,"low":1108,"close":1117,"volume":88517,"rsi_14":31.29,"sma_20":1237.85,"sma_60":1276.4,"sma_120":1251.26},{"date":"2025-08-18","open":1119,"high":1119,"low":1109,"close":1110,"volume":84857,"rsi_14":32.86,"sma_20":1232.45,"sma_60":1275.0,"sma_120":1250.89},{"date":"2025-08-19","open":1112,"high":1113,"low":1104,"close":1106,"volume":61386,"rsi_14":36.51,"sma_20":1226.95,"sma_60":1273.65,"sma_120":1250.55},{"date":"2025-08-20","open":1104,"high":1108,"low":1089,"close":1099,"volume":194906,"rsi_14":30.71,"sma_20":1221.7,"sma_60":1272.62,"sma_120":1250.1},{"date":"2025-08-21","open":1104,"high":1110,"low":1093,"close":1104,"volume":43475,"rsi_14":35.43,"sma_20":1216.65,"sma_60":1271.32,"sma_120":1249.86},{"date":"2025-08-22","open":1107,"high":1114,"low":1099,"close":1104,"volume":90791,"rsi_14":45.92,"sma_20":1212.6,"sma_60":1270.23,"sma_120":1249.61},{"date":"2025-08-25","open":1104,"high":1122,"low":1104,"close":1107,"volume":55567,"rsi_14":43.01,"sma_20":1209.3,"sma_60":1268.88,"sma_120":1249.47},{"date":"2025-08-26","open":1107,"high":1114,"low":1095,"close":1097,"volume":118865,"rsi_14":37.86,"sma_20":1206.2,"sma_60":1267.07,"sma_120":1249.42},{"date":"2025-08-27","open":1097,"high":1103,"low":1094,"close":1099,"volume":55652,"rsi_14":31.18,"sma_20":1204.1,"sma_60":1265.47,"sma_120":1248.88},{"date":"2025-08-28","open":1099,"high":1104,"low":1091,"close":1103,"volume":93511,"rsi_14":28.89,"sma_20":1201.85,"sma_60":1263.95,"sma_120":1248.38},{"date":"2025-08-29","open":1104,"high":1104,"low":1091,"close":1093,"volume":142488,"rsi_14":26.0,"sma_20":1199.4,"sma_60":1261.9,"sma_120":1247.74},{"date":"2025-09-01","open":1094,"high":1094,"low":1082,"close":1084,"volume":95461,"rsi_14":27.96,"sma_20":1197.95,"sma_60":1259.47,"sma_120":1247.03},{"date":"2025-09-02","open":1082,"high":1094,"low":1075,"close":1088,"volume":165553,"rsi_14":32.61,"sma_20":1196.25,"sma_60":1257.07,"sma_120":1246.38},{"date":"2025-09-03","open":1083,"high":1093,"low":1076,"close":1084,"volume":198258,"rsi_14":34.88,"sma_20":1194.3,"sma_60":1254.73,"sma_120":1245.77},{"date":"2025-09-04","open":1091,"high":1096,"low":1083,"close":1094,"volume":65606,"rsi_14":35.63,"sma_20":1192.3,"sma_60":1252.57,"sma_120":1245.17},{"date":"2025-09-05","open":1094,"high":1099,"low":1086,"close":1097,"volume":54380,"rsi_14":41.46,"sma_20":1190.1,"sma_60":1250.48,"sma_120":1244.74},{"date":"2025-09-08","open":1097,"high":1100,"low":1085,"close":1095,"volume":137625,"rsi_14":42.5,"sma_20":1187.8,"sma_60":1248.27,"sma_120":1244.15},{"date":"2025-09-09","open":1092,"high":1101,"low":1092,"close":1098,"volume":128339,"rsi_14":49.33,"sma_20":1186.5,"sma_60":1246.08,"sma_120":1243.52},{"date":"2025-09-10","open":1098,"high":1109,"low":1098,"close":1109,"volume":171302,"rsi_14":53.09,"sma_20":1186.05,"sma_60":1244.35,"sma_120":1243.13},{"date":"2025-09-11","open":1108,"high":1112,"low":1101,"close":1107,"volume":117373,"rsi_14":52.44,"sma_20":1186.0,"sma_60":1242.52,"sma_120":1242.7},{"date":"2025-09-12","open":1112,"high":1116,"low":1104,"close":1113,"volume":188374,"rsi_14":53.57,"sma_20":1185.75,"sma_60":1241.13,"sma_120":1242.47},{"date":"2025-09-15","open":1111,"high":1123,"low":1111,"close":1121,"volume":170118,"rsi_14":65.85,"sma_20":1186.35,"sma_60":1239.7,"sma_120":1242.33},{"date":"2025-09-16","open":1118,"high":1121,"low":1108,"close":1109,"volume":141971,"rsi_14":55.91,"sma_20":1186.5,"sma_60":1238.08,"sma_120":1242.01},{"date":"2025-09-17","open":1104,"high":1108,"low":1094,"close":1104,"volume":223601,"rsi_14":51.06,"sma_20":1186.8,"sma_60":1236.52,"sma_120":1241.81},{"date":"2025-09-18","open":1103,"high":1106,"low":1094,"close":1104,"volume":129333,"rsi_14":57.14,"sma_20":1186.8,"sma_60":1235.07,"sma_120":1241.64},{"date":"2025-09-19","open":1191,"high":1191,"low":1174,"close":1178,"volume":227482,"rsi_14":55.17,"sma_20":1186.2,"sma_60":1233.8,"sma_120":1241.47},{"date":"2025-09-22","open":1092,"high":1096,"low":1086,"close":1091,"volume":143935,"rsi_14":52.38,"sma_20":1185.35,"sma_60":1232.52,"sma_120":1241.29},{"date":"2025-09-23","open":1091,"high":1092,"low":1084,"close":1088,"volume":187226,"rsi_14":52.38,"sma_20":1184.85,"sma_60":1230.9,"sma_120":1241.38},{"date":"2025-09-24","open":1088,"high":1092,"low":1080,"close":1086,"volume":165029,"rsi_14":44.0,"sma_20":1184.15,"sma_60":1228.75,"sma_120":1241.3},{"date":"2025-09-25","open":1085,"high":1086,"low":1076,"close":1081,"volume":120770,"rsi_14":38.96,"sma_20":1183.0,"sma_60":1226.5,"sma_120":1241.33},{"date":"2025-09-26","open":1081,"high":1081,"low":1072,"close":1078,"volume":146747,"rsi_14":38.46,"sma_20":1182.2,"sma_60":1224.12,"sma_120":1241.31},{"date":"2025-09-29","open":1078,"high":1091,"low":1076,"close":1088,"volume":128869,"rsi_14":43.53,"sma_20":1182.4,"sma_60":1222.08,"sma_120":1241.19},{"date":"2025-09-30","open":1086,"high":1091,"low":1080,"close":1089,"volume":49884,"rsi_14":35.14,"sma_20":1182.45,"sma_60":1219.9,"sma_120":1241.5},{"date":"2025-10-01","open":1088,"high":1088,"low":1079,"close":1082,"volume":54075,"rsi_14":32.91,"sma_20":1182.35,"sma_60":1217.48,"sma_120":1241.43},{"date":"2025-10-02","open":1084,"high":1092,"low":1079,"close":1091,"volume":181891,"rsi_14":36.9,"sma_20":1182.25,"sma_60":1214.97,"sma_120":1241.68},{"date":"2025-10-10","open":1092,"high":1096,"low":1072,"close":1078,"volume":266432,"rsi_14":24.18,"sma_20":1181.2,"sma_60":1212.25,"sma_120":1241.52},{"date":"2025-10-13","open":1071,"high":1099,"low":1067,"close":1098,"volume":202896,"rsi_14":44.0,"sma_20":1181.35,"sma_60":1209.9,"sma_120":1241.5},{"date":"2025-10-14","open":1098,"high":1147,"low":1097,"close":1135,"volume":908907,"rsi_14":62.22,"sma_20":1183.35,"sma_60":1208.17,"sma_120":1241.72},{"date":"2025-10-15","open":1141,"high":1187,"low":1135,"close":1156,"volume":1042962,"rsi_14":67.72,"sma_20":1185.9,"sma_60":1206.92,"sma_120":1242.12},{"date":"2025-10-16","open":1150,"high":1171,"low":1149,"close":1168,"volume":409844,"rsi_14":75.95,"sma_20":1189.2,"sma_60":1206.27,"sma_120":1242.48},{"date":"2025-10-17","open":1168,"high":1171,"low":1145,"close":1154,"volume":263685,"rsi_14":69.36,"sma_20":1191.4,"sma_60":1205.0,"sma_120":1242.72},{"date":"2025-10-20","open":1154,"high":1154,"low":1132,"close":1150,"volume":208744,"rsi_14":69.36,"sma_20":1192.95,"sma_60":1203.92,"sma_120":1242.9},{"date":"2025-10-21","open":1159,"high":1159,"low":1141,"close":1150,"volume":142558,"rsi_14":70.18,"sma_20":1195.15,"sma_60":1202.87,"sma_120":1243.02},{"date":"2025-10-22","open":1150,"high":1151,"low":1135,"close":1150,"volume":149061,"rsi_14":72.29,"sma_20":1197.6,"sma_60":1202.03,"sma_120":1243.08},{"date":"2025-10-23","open":1150,"high":1169,"low":1150,"close":1164,"volume":367461,"rsi_14":75.84,"sma_20":1200.8,"sma_60":1201.42,"sma_120":1243.25},{"date":"2025-10-24","open":1157,"high":1168,"low":1156,"close":1162,"volume":195510,"rsi_14":73.53,"sma_20":1204.55,"sma_60":1201.12,"sma_120":1243.44},{"date":"2025-10-27","open":1162,"high":1168,"low":1129,"close":1133,"volume":399120,"rsi_14":62.0,"sma_20":1206.8,"sma_60":1200.48,"sma_120":1243.36},{"date":"2025-10-28","open":1133,"high":1137,"low":1116,"close":1137,"volume":228243,"rsi_14":64.97,"sma_20":1209.45,"sma_60":1200.17,"sma_120":1243.5},{"date":"2025-10-29","open":1136,"high":1136,"low":1117,"close":1126,"volume":230670,"rsi_14":59.09,"sma_20":1211.6,"sma_60":1199.95,"sma_120":1243.45},{"date":"2025-10-30","open":1126,"high":1137,"low":1106,"close":1117,"volume":264768,"rsi_14":61.26,"sma_20":1213.55,"sma_60":1199.47,"sma_120":1243.41},{"date":"2025-10-31","open":1114,"high":1129,"low":1104,"close":1111,"volume":195798,"rsi_14":53.98,"sma_20":1215.3,"sma_60":1198.97,"sma_120":1243.24},{"date":"2025-11-03","open":1113,"high":1121,"low":1072,"close":1078,"volume":384386,"rsi_14":32.16,"sma_20":1214.8,"sma_60":1198.38,"sma_120":1242.71},{"date":"2025-11-04","open":1078,"high":1094,"low":1073,"close":1092,"volume":211171,"rsi_14":28.83,"sma_20":1215.0,"sma_60":1197.9,"sma_120":1242.28},{"date":"2025-11-05","open":1092,"high":1118,"low":1065,"close":1117,"volume":415901,"rsi_14":34.46,"sma_20":1216.9,"sma_60":1197.85,"sma_120":1242.1},{"date":"2025-11-06","open":1123,"high":1129,"low":1109,"close":1126,"volume":318742,"rsi_14":41.18,"sma_20":1218.7,"sma_60":1197.75,"sma_120":1241.68},{"date":"2025-11-07","open":1125,"high":1125,"low":1082,"close":1097,"volume":127829,"rsi_14":35.53,"sma_20":1219.75,"sma_60":1197.02,"sma_120":1240.77},{"date":"2025-11-10","open":1105,"high":1106,"low":1091,"close":1102,"volume":115426,"rsi_14":37.13,"sma_20":1219.95,"sma_60":1196.37,"sma_120":1239.68},{"date":"2025-11-11","open":1102,"high":1104,"low":1083,"close":1085,"volume":112803,"rsi_14":34.09,"sma_20":1217.25,"sma_60":1195.7,"sma_120":1238.45},{"date":"2025-11-12","open":1085,"high":1096,"low":1081,"close":1094,"volume":248428,"rsi_14":32.56,"sma_20":1213.9,"sma_60":1195.28,"sma_120":1237.37},{"date":"2025-11-13","open":1093,"high":1099,"low":1083,"close":1096,"volume":111322,"rsi_14":33.49,"sma_20":1210.0,"sma_60":1195.07,"sma_120":1236.38},{"date":"2025-11-14","open":1088,"high":1098,"low":1082,"close":1090,"volume":206119,"rsi_14":37.7,"sma_20":1206.55,"sma_60":1194.57,"sma_120":1235.48},{"date":"2025-11-17","open":1090,"high":1093,"low":1082,"close":1092,"volume":144914,"rsi_14":37.37,"sma_20":1203.45,"sma_60":1194.25,"sma_120":1234.62},{"date":"2025-11-18","open":1093,"high":1098,"low":1074,"close":1078,"volume":159353,"rsi_14":36.79,"sma_20":1199.6,"sma_60":1193.75,"sma_120":1233.7},{"date":"2025-11-19","open":1072,"high":1088,"low":1067,"close":1086,"volume":139501,"rsi_14":41.15,"sma_20":1196.15,"sma_60":1193.52,"sma_120":1233.07},{"date":"2025-11-20","open":1088,"high":1097,"low":1086,"close":1092,"volume":137946,"rsi_14":44.79,"sma_20":1192.3,"sma_60":1193.3,"sma_120":1232.31},{"date":"2025-11-21","open":1088,"high":1088,"low":1066,"close":1074,"volume":277041,"rsi_14":48.59,"sma_20":1187.55,"sma_60":1192.77,"sma_120":1231.5},{"date":"2025-11-24","open":1074,"high":1078,"low":1067,"close":1073,"volume":83481,"rsi_14":43.56,"sma_20":1184.3,"sma_60":1192.15,"sma_120":1230.52},{"date":"2025-11-25","open":1073,"high":1076,"low":1057,"close":1060,"volume":219670,"rsi_14":29.33,"sma_20":1180.15,"sma_60":1191.48,"sma_120":1229.28},{"date":"2025-11-26","open":1064,"high":1073,"low":1056,"close":1072,"volume":118940,"rsi_14":31.17,"sma_20":1177.25,"sma_60":1191.0,"sma_120":1228.23},{"date":"2025-11-27","open":1071,"high":1075,"low":1065,"close":1069,"volume":65162,"rsi_14":38.1,"sma_20":1174.65,"sma_60":1190.4,"sma_120":1227.17},{"date":"2025-11-28","open":1067,"high":1085,"low":1066,"close":1081,"volume":109136,"rsi_14":41.79,"sma_20":1173.05,"sma_60":1190.18,"sma_120":1226.04},{"date":"2025-12-01","open":1081,"high":1086,"low":1076,"close":1079,"volume":140664,"rsi_14":47.46,"sma_20":1173.1,"sma_60":1190.1,"sma_120":1224.78},{"date":"2025-12-02","open":1076,"high":1090,"low":1076,"close":1086,"volume":55058,"rsi_14":46.09,"sma_20":1172.75,"sma_60":1190.07,"sma_120":1223.57},{"date":"2025-12-03","open":1088,"high":1104,"low":1088,"close":1102,"volume":209845,"rsi_14":52.31,"sma_20":1171.9,"sma_60":1190.38,"sma_120":1222.56},{"date":"2025-12-04","open":1099,"high":1106,"low":1087,"close":1094,"volume":100776,"rsi_14":51.91,"sma_20":1170.2,"sma_60":1190.38,"sma_120":1221.47},{"date":"2025-12-05","open":1094,"high":1100,"low":1080,"close":1096,"volume":104921,"rsi_14":51.54,"sma_20":1170.15,"sma_60":1190.37,"sma_120":1220.42},{"date":"2025-12-08","open":1096,"high":1100,"low":1085,"close":1089,"volume":87968,"rsi_14":54.47,"sma_20":1169.45,"sma_60":1190.25,"sma_120":1219.26},{"date":"2025-12-09","open":1090,"high":1094,"low":1085,"close":1094,"volume":138271,"rsi_14":53.72,"sma_20":1169.95,"sma_60":1190.18,"sma_120":1218.13},{"date":"2025-12-10","open":1091,"high":1093,"low":1085,"close":1088,"volume":98879,"rsi_14":47.93,"sma_20":1169.6,"sma_60":1189.8,"sma_120":1217.08},{"date":"2025-12-11","open":1088,"high":1100,"low":1088,"close":1097,"volume":184635,"rsi_14":61.26,"sma_20":1169.65,"sma_60":1189.62,"sma_120":1216.07},{"date":"2025-12-12","open":1101,"high":1105,"low":1093,"close":1104,"volume":142600,"rsi_14":64.1,"sma_20":1170.4,"sma_60":1189.45,"sma_120":1215.29},{"date":"2025-12-15","open":1104,"high":1114,"low":1100,"close":1104,"volume":114648,"rsi_14":73.08,"sma_20":1171.05,"sma_60":1189.15,"sma_120":1214.42},{"date":"2025-12-16","open":1111,"high":1111,"low":1088,"close":1089,"volume":102002,"rsi_14":58.33,"sma_20":1171.6,"sma_60":1188.78,"sma_120":1213.43},{"date":"2025-12-17","open":1089,"high":1094,"low":1078,"close":1089,"volume":240512,"rsi_14":60.0,"sma_20":1171.75,"sma_60":1188.5,"sma_120":1212.51},{"date":"2025-12-18","open":1085,"high":1087,"low":1076,"close":1082,"volume":125732,"rsi_14":50.51,"sma_20":1171.2,"sma_60":1188.1,"sma_120":1211.58},{"date":"2025-12-19","open":1090,"high":1091,"low":1076,"close":1086,"volume":144942,"rsi_14":53.47,"sma_20":1171.85,"sma_60":1187.98,"sma_120":1210.89},{"date":"2025-12-22","open":1087,"high":1089,"low":1080,"close":1086,"volume":172154,"rsi_14":50.0,"sma_20":1172.55,"sma_60":1187.88,"sma_120":1210.2},{"date":"2025-12-23","open":1080,"high":1096,"low":1080,"close":1083,"volume":199712,"rsi_14":37.5,"sma_20":1173.8,"sma_60":1187.8,"sma_120":1209.35},{"date":"2025-12-24","open":1082,"high":1085,"low":1079,"close":1082,"volume":132582,"rsi_14":41.1,"sma_20":1174.35,"sma_60":1187.73,"sma_120":1208.24},{"date":"2025-12-26","open":1090,"high":1090,"low":1079,"close":1080,"volume":323389,"rsi_14":38.36,"sma_20":1174.95,"sma_60":1187.72,"sma_120":1207.11},{"date":"2025-12-29","open":1080,"high":1085,"low":1073,"close":1074,"volume":199197,"rsi_14":38.89,"sma_20":1174.55,"sma_60":1187.63,"sma_120":1205.88},{"date":"2025-12-30","open":1071,"high":1074,"low":1060,"close":1063,"volume":155800,"rsi_14":28.21,"sma_20":1173.65,"sma_60":1187.18,"sma_120":1204.63},{"date":"2026-01-02","open":1064,"high":1066,"low":1057,"close":1063,"volume":188457,"rsi_14":30.99,"sma_20":1172.4,"sma_60":1186.72,"sma_120":1203.31},{"date":"2026-01-05","open":1063,"high":1065,"low":1048,"close":1052,"volume":340246,"rsi_14":16.44,"sma_20":1169.7,"sma_60":1186.17,"sma_120":1201.83},{"date":"2026-01-06","open":1056,"high":1059,"low":1046,"close":1059,"volume":393109,"rsi_14":17.57,"sma_20":1167.8,"sma_60":1185.57,"sma_120":1200.27},{"date":"2026-01-07","open":1052,"high":1057,"low":1031,"close":1034,"volume":509129,"rsi_14":12.0,"sma_20":1164.45,"sma_60":1184.78,"sma_120":1198.52},{"date":"2026-01-08","open":1034,"high":1034,"low":1018,"close":1026,"volume":298861,"rsi_14":13.04,"sma_20":1161.05,"sma_60":1183.48,"sma_120":1196.69},{"date":"2026-01-09","open":1021,"high":1030,"low":1018,"close":1026,"volume":255707,"rsi_14":13.04,"sma_20":1157.35,"sma_60":1181.52,"sma_120":1194.84},{"date":"2026-01-12","open":1025,"high":1039,"low":1023,"close":1030,"volume":236600,"rsi_14":18.89,"sma_20":1154.25,"sma_60":1179.25,"sma_120":1193.08},{"date":"2026-01-13","open":1030,"high":1037,"low":1027,"close":1032,"volume":292855,"rsi_14":17.05,"sma_20":1150.75,"sma_60":1176.8,"sma_120":1191.53},{"date":"2026-01-14","open":1037,"high":1046,"low":1030,"close":1045,"volume":244116,"rsi_14":28.43,"sma_20":1147.6,"sma_60":1174.85,"sma_120":1189.92},{"date":"2026-01-15","open":1044,"high":1049,"low":1033,"close":1036,"volume":185105,"rsi_14":26.61,"sma_20":1143.9,"sma_60":1172.8,"sma_120":1188.36},{"date":"2026-01-16","open":1036,"high":1042,"low":1029,"close":1036,"volume":299269,"rsi_14":26.85,"sma_20":1141.05,"sma_60":1170.75,"sma_120":1186.81},{"date":"2026-01-19","open":1040,"high":1055,"low":1039,"close":1040,"volume":288576,"rsi_14":32.04,"sma_20":1135.9,"sma_60":1166.47,"sma_120":1185.4},{"date":"2026-01-20","open":1041,"high":1053,"low":1038,"close":1048,"volume":239468,"rsi_14":42.0,"sma_20":1133.85,"sma_60":1164.42,"sma_120":1184.05},{"date":"2026-01-21","open":1040,"high":1048,"low":1029,"close":1038,"volume":178791,"rsi_14":37.84,"sma_20":1131.25,"sma_60":1162.7,"sma_120":1182.78},{"date":"2026-01-22","open":1035,"high":1045,"low":1025,"close":1027,"volume":636415,"rsi_14":37.84,"sma_20":1128.2,"sma_60":1160.72,"sma_120":1181.51},{"date":"2026-01-23","open":1029,"high":1036,"low":1021,"close":1034,"volume":237630,"rsi_14":37.84,"sma_20":1125.6,"sma_60":1159.07,"sma_120":1180.42},{"date":"2026-01-26","open":1047,"high":1082,"low":1043,"close":1076,"volume":1221436,"rsi_14":67.44,"sma_20":1125.35,"sma_60":1158.32,"sma_120":1179.87},{"date":"2026-01-27","open":1084,"high":1084,"low":1057,"close":1065,"volume":342467,"rsi_14":65.91,"sma_20":1124.85,"sma_60":1157.48,"sma_120":1179.15},{"date":"2026-01-28","open":1066,"high":1069,"low":1049,"close":1058,"volume":419073,"rsi_14":62.59,"sma_20":1124.6,"sma_60":1157.12,"sma_120":1178.42},{"date":"2026-01-29","open":1057,"high":1057,"low":1035,"close":1048,"volume":469582,"rsi_14":56.55,"sma_20":1123.8,"sma_60":1156.32,"sma_120":1177.86},{"date":"2026-01-30","open":1048,"high":1054,"low":1037,"close":1048,"volume":415298,"rsi_14":55.94,"sma_20":1123.6,"sma_60":1155.07,"sma_120":1177.22},{"date":"2026-02-02","open":1048,"high":1055,"low":1030,"close":1037,"volume":359526,"rsi_14":46.81,"sma_20":1122.4,"sma_60":1153.47,"sma_120":1176.47},{"date":"2026-02-03","open":1039,"high":1058,"low":1032,"close":1057,"volume":457357,"rsi_14":57.52,"sma_20":1123.65,"sma_60":1152.75,"sma_120":1175.8},{"date":"2026-02-04","open":1057,"high":1105,"low":1053,"close":1090,"volume":1520321,"rsi_14":65.43,"sma_20":1127.1,"sma_60":1153.72,"sma_120":1175.37},{"date":"2026-02-05","open":1090,"high":1094,"low":1070,"close":1078,"volume":444022,"rsi_14":61.5,"sma_20":1129.95,"sma_60":1153.3,"sma_120":1174.83},{"date":"2026-02-06","open":1062,"high":1072,"low":1037,"close":1065,"volume":367049,"rsi_14":56.67,"sma_20":1131.85,"sma_60":1152.95,"sma_120":1174.33},{"date":"2026-02-09","open":1068,"high":1083,"low":1062,"close":1065,"volume":308681,"rsi_14":54.73,"sma_20":1133.65,"sma_60":1152.43,"sma_120":1173.86},{"date":"2026-02-10","open":1073,"high":1088,"low":1066,"close":1086,"volume":358736,"rsi_14":62.26,"sma_20":1135.85,"sma_60":1152.25,"sma_120":1173.66},{"date":"2026-02-11","open":1077,"high":1088,"low":1066,"close":1085,"volume":251546,"rsi_14":65.67,"sma_20":1138.5,"sma_60":1152.17,"sma_120":1173.37},{"date":"2026-02-12","open":1087,"high":1095,"low":1071,"close":1090,"volume":376347,"rsi_14":65.15,"sma_20":1141.4,"sma_60":1152.12,"sma_120":1173.18},{"date":"2026-02-13","open":1090,"high":1092,"low":1067,"close":1082,"volume":395120,"rsi_14":52.17,"sma_20":1143.9,"sma_60":1152.18,"sma_120":1172.97},{"date":"2026-02-19","open":1087,"high":1099,"low":1082,"close":1099,"volume":446824,"rsi_14":61.08,"sma_20":1147.1,"sma_60":1152.42,"sma_120":1172.97},{"date":"2026-02-20","open":1104,"high":1123,"low":1099,"close":1120,"volume":1286351,"rsi_14":68.31,"sma_20":1151.0,"sma_60":1152.92,"sma_120":1173.11},{"date":"2026-02-23","open":1246,"high":1371,"low":1196,"close":1301,"volume":21038387,"rsi_14":87.19,"sma_20":1165.2,"sma_60":1157.0,"sma_120":1174.88},{"date":"2026-02-24","open":1294,"high":1311,"low":1238,"close":1289,"volume":2958389,"rsi_14":84.21,"sma_20":1179.35,"sma_60":1160.88,"sma_120":1176.52},{"date":"2026-02-25","open":1289,"high":1298,"low":1261,"close":1262,"volume":1374035,"rsi_14":80.6,"sma_20":1191.65,"sma_60":1164.52,"sma_120":1178.0},{"date":"2026-02-26","open":1264,"high":1270,"low":1227,"close":1231,"volume":983313,"rsi_14":72.86,"sma_20":1200.0,"sma_60":1166.77,"sma_120":1178.58},{"date":"2026-02-27","open":1225,"high":1252,"low":1215,"close":1247,"volume":829323,"rsi_14":71.68,"sma_20":1209.85,"sma_60":1170.57,"sma_120":1180.48},{"date":"2026-03-03","open":1273,"high":1400,"low":1255,"close":1268,"volume":9280742,"rsi_14":75.37,"sma_20":1221.15,"sma_60":1173.92,"sma_120":1182.05},{"date":"2026-03-04","open":1268,"high":1420,"low":1215,"close":1219,"volume":25370946,"rsi_14":68.86,"sma_20":1230.4,"sma_60":1176.43,"sma_120":1183.27},{"date":"2026-03-05","open":1231,"high":1298,"low":1215,"close":1289,"volume":3818322,"rsi_14":73.4,"sma_20":1243.4,"sma_60":1180.08,"sma_120":1185.08},{"date":"2026-03-06","open":1301,"high":1310,"low":1261,"close":1276,"volume":2663165,"rsi_14":70.22,"sma_20":1256.3,"sma_60":1183.22,"sma_120":1186.8},{"date":"2026-03-09","open":1333,"high":1656,"low":1333,"close":1404,"volume":44207174,"rsi_14":71.91,"sma_20":1269.5,"sma_60":1186.95,"sma_120":1188.67},{"date":"2026-03-10","open":1350,"high":1413,"low":1316,"close":1334,"volume":4299946,"rsi_14":63.27,"sma_20":1277.45,"sma_60":1189.48,"sma_120":1189.92},{"date":"2026-03-11","open":1334,"high":1334,"low":1259,"close":1278,"volume":3212423,"rsi_14":58.58,"sma_20":1283.2,"sma_60":1191.22,"sma_120":1190.73},{"date":"2026-03-12","open":1289,"high":1324,"low":1278,"close":1313,"volume":1998887,"rsi_14":59.64,"sma_20":1291.4,"sma_60":1193.43,"sma_120":1191.81},{"date":"2026-03-13","open":1336,"high":1460,"low":1312,"close":1312,"volume":7639216,"rsi_14":58.1,"sma_20":1299.55,"sma_60":1195.75,"sma_120":1192.78},{"date":"2026-03-16","open":1324,"high":1367,"low":1315,"close":1324,"volume":2585324,"rsi_14":41.39,"sma_20":1307.2,"sma_60":1196.88,"sma_120":1193.17},{"date":"2026-03-17","open":1320,"high":1330,"low":1284,"close":1328,"volume":1516728,"rsi_14":43.11,"sma_20":1315.1,"sma_60":1200.4,"sma_120":1194.92},{"date":"2026-03-18","open":1326,"high":1331,"low":1290,"close":1302,"volume":1135485,"rsi_14":43.4,"sma_20":1321.45,"sma_60":1202.25,"sma_120":1195.7},{"date":"2026-03-19","open":1324,"high":1331,"low":1278,"close":1288,"volume":1300945,"rsi_14":45.43,"sma_20":1327.5,"sma_60":1204.15,"sma_120":1196.47},{"date":"2026-03-20","open":1291,"high":1321,"low":1279,"close":1321,"volume":1075850,"rsi_14":47.29,"sma_20":1334.3,"sma_60":1206.6,"sma_120":1197.55},{"date":"2026-03-23","open":1328,"high":1348,"low":1270,"close":1272,"volume":1438609,"rsi_14":39.87,"sma_20":1337.5,"sma_60":1208.35,"sma_120":1198.22},{"date":"2026-03-24","open":1272,"high":1294,"low":1264,"close":1293,"volume":551731,"rsi_14":47.49,"sma_20":1332.0,"sma_60":1210.38,"sma_120":1199.18},{"date":"2026-03-25","open":1298,"high":1298,"low":1275,"close":1292,"volume":595810,"rsi_14":36.54,"sma_20":1327.1,"sma_60":1212.4,"sma_120":1200.14},{"date":"2026-03-26","open":1292,"high":1313,"low":1281,"close":1299,"volume":686009,"rsi_14":39.22,"sma_20":1324.0,"sma_60":1214.58,"sma_120":1201.19},{"date":"2026-03-27","open":1297,"high":1309,"low":1282,"close":1307,"volume":614364,"rsi_14":35.61,"sma_20":1323.0,"sma_60":1216.92,"sma_120":1202.33},{"date":"2026-03-30","open":1309,"high":1342,"low":1298,"close":1342,"volume":1540800,"rsi_14":51.32,"sma_20":1322.85,"sma_60":1219.87,"sma_120":1203.79},{"date":"2026-03-31","open":1348,"high":1349,"low":1299,"close":1309,"volume":860702,"rsi_14":55.56,"sma_20":1319.95,"sma_60":1222.38,"sma_120":1205.01},{"date":"2026-04-01","open":1303,"high":1320,"low":1289,"close":1319,"volume":859399,"rsi_14":51.37,"sma_20":1320.2,"sma_60":1225.28,"sma_120":1206.23},{"date":"2026-04-02","open":1330,"high":1347,"low":1300,"close":1307,"volume":1414899,"rsi_14":49.06,"sma_20":1316.05,"sma_60":1227.97,"sma_120":1207.34},{"date":"2026-04-03","open":1310,"high":1361,"low":1310,"close":1350,"volume":1779091,"rsi_14":54.36,"sma_20":1314.75,"sma_60":1231.57,"sma_120":1208.87},{"date":"2026-04-06","open":1359,"high":1427,"low":1340,"close":1399,"volume":3535997,"rsi_14":60.35,"sma_20":1314.5,"sma_60":1235.85,"sma_120":1210.71},{"date":"2026-04-07","open":1399,"high":1399,"low":1362,"close":1377,"volume":1357717,"rsi_14":61.06,"sma_20":1316.65,"sma_60":1240.22,"sma_120":1212.5},{"date":"2026-04-08","open":1358,"high":1358,"low":1333,"close":1342,"volume":1608762,"rsi_14":57.5,"sma_20":1319.85,"sma_60":1244.15,"sma_120":1213.82},{"date":"2026-04-09","open":1342,"high":1400,"low":1337,"close":1373,"volume":1593171,"rsi_14":57.26,"sma_20":1322.85,"sma_60":1248.6,"sma_120":1215.06},{"date":"2026-04-10","open":1379,"high":1427,"low":1378,"close":1420,"volume":2081606,"rsi_14":70.79,"sma_20":1328.25,"sma_60":1253.75,"sma_120":1216.5},{"date":"2026-04-13","open":1431,"high":1477,"low":1416,"close":1452,"volume":3002698,"rsi_14":71.66,"sma_20":1334.65,"sma_60":1259.4,"sma_120":1218.1},{"date":"2026-04-14","open":1452,"high":1453,"low":1403,"close":1425,"volume":1399645,"rsi_14":66.92,"sma_20":1339.5,"sma_60":1264.37,"sma_120":1219.61},{"date":"2026-04-15","open":1420,"high":1426,"low":1387,"close":1420,"volume":1532069,"rsi_14":65.47,"sma_20":1345.4,"sma_60":1269.42,"sma_120":1221.11},{"date":"2026-04-16","open":1421,"high":1438,"low":1390,"close":1425,"volume":989383,"rsi_14":65.21,"sma_20":1352.25,"sma_60":1274.55,"sma_120":1222.65},{"date":"2026-04-17","open":1428,"high":1428,"low":1396,"close":1408,"volume":667153,"rsi_14":58.92,"sma_20":1356.6,"sma_60":1279.33,"sma_120":1224.05},{"date":"2026-04-20","open":1419,"high":1425,"low":1386,"close":1386,"volume":947871,"rsi_14":60.72,"sma_20":1362.3,"sma_60":1283.6,"sma_120":1225.14},{"date":"2026-04-21","open":1387,"high":1394,"low":1351,"close":1359,"volume":1135290,"rsi_14":55.2,"sma_20":1365.6,"sma_60":1287.6,"sma_120":1226.03},{"date":"2026-04-22","open":1359,"high":1377,"low":1358,"close":1363,"volume":483955,"rsi_14":57.65,"sma_20":1369.15,"sma_60":1291.87,"sma_120":1227.2},{"date":"2026-04-23","open":1357,"high":1363,"low":1331,"close":1331,"volume":897544,"rsi_14":47.32,"sma_20":1370.75,"sma_60":1295.47,"sma_120":1228.08},{"date":"2026-04-24","open":1331,"high":1349,"low":1331,"close":1346,"volume":570293,"rsi_14":41.74,"sma_20":1372.7,"sma_60":1298.57,"sma_120":1229.17},{"date":"2026-04-27","open":1346,"high":1358,"low":1344,"close":1351,"volume":583472,"rsi_14":45.72,"sma_20":1373.15,"sma_60":1301.95,"sma_120":1230.39},{"date":"2026-04-28","open":1355,"high":1355,"low":1324,"close":1342,"volume":636599,"rsi_14":50.0,"sma_20":1374.8,"sma_60":1305.3,"sma_120":1231.59},{"date":"2026-04-29","open":1348,"high":1358,"low":1327,"close":1328,"volume":657270,"rsi_14":41.38,"sma_20":1375.2,"sma_60":1308.6,"sma_120":1232.46},{"date":"2026-04-30","open":1330,"high":1462,"low":1327,"close":1379,"volume":8513887,"rsi_14":38.83,"sma_20":1395.45,"sma_60":1358.55,"sma_120":1346.19},{"date":"2026-05-04","open":1379,"high":1446,"low":1375,"close":1438,"volume":2737820,"rsi_14":47.6,"sma_20":1383.2,"sma_60":1318.08,"sma_120":1236.58},{"date":"2026-05-06","open":1447,"high":1500,"low":1389,"close":1480,"volume":4065492,"rsi_14":58.96,"sma_20":1387.25,"sma_60":1323.75,"sma_120":1238.8},{"date":"2026-05-07","open":1450,"high":1464,"low":1406,"close":1427,"volume":2078441,"rsi_14":50.99,"sma_20":1389.75,"sma_60":1327.95,"sma_120":1240.83},{"date":"2026-05-08","open":1449,"high":1542,"low":1419,"close":1518,"volume":6261806,"rsi_14":60.54,"sma_20":1398.55,"sma_60":1333.87,"sma_120":1243.58},{"date":"2026-05-11","open":1526,"high":1527,"low":1427,"close":1438,"volume":2577337,"rsi_14":52.98,"sma_20":1401.8,"sma_60":1338.68,"sma_120":1245.82},{"date":"2026-05-12","open":1431,"high":1438,"low":1358,"close":1372,"volume":1744570,"rsi_14":48.72,"sma_20":1399.4,"sma_60":1342.4,"sma_120":1247.42},{"date":"2026-05-13","open":1372,"high":1447,"low":1360,"close":1360,"volume":1442588,"rsi_14":50.09,"sma_20":1394.8,"sma_60":1345.55,"sma_120":1248.9},{"date":"2026-05-14","open":1360,"high":1400,"low":1360,"close":1383,"volume":621716,"rsi_14":51.81,"sma_20":1392.7,"sma_60":1349.1,"sma_120":1250.63},{"date":"2026-05-15","open":1383,"high":1390,"low":1337,"close":1355,"volume":1175510,"rsi_14":52.19,"sma_20":1389.45,"sma_60":1352.1,"sma_120":1252.11},{"date":"2026-05-18","open":1324,"high":1345,"low":1272,"close":1331,"volume":2322110,"rsi_14":48.65,"sma_20":1384.75,"sma_60":1354.83,"sma_120":1253.51},{"date":"2026-05-19","open":1334,"high":1353,"low":1292,"close":1311,"volume":617293,"rsi_14":46.5,"sma_20":1379.9,"sma_60":1356.93,"sma_120":1254.67},{"date":"2026-05-20","open":1311,"high":1314,"low":1272,"close":1300,"volume":526023,"rsi_14":46.34,"sma_20":1375.6,"sma_60":1358.47,"sma_120":1255.69},{"date":"2026-05-21","open":1294,"high":1311,"low":1250,"close":1261,"volume":984358,"rsi_14":44.41,"sma_20":1370.7,"sma_60":1356.1,"sma_120":1256.55},{"date":"2026-05-22","open":1269,"high":1293,"low":1260,"close":1267,"volume":623561,"rsi_14":39.89,"sma_20":1365.9,"sma_60":1354.05,"sma_120":1257.47},{"date":"2026-05-26","open":1270,"high":1280,"low":1213,"close":1233,"volume":1029335,"rsi_14":30.62,"sma_20":1361.0,"sma_60":1351.92,"sma_120":1258.22},{"date":"2026-05-27","open":1222,"high":1232,"low":1194,"close":1201,"volume":922149,"rsi_14":23.12,"sma_20":1353.75,"sma_60":1349.82,"sma_120":1258.59},{"date":"2026-05-28","open":1198,"high":1209,"low":1159,"close":1181,"volume":912430,"rsi_14":24.69,"sma_20":1345.25,"sma_60":1347.08,"sma_120":1258.83},{"date":"2026-05-29","open":1181,"high":1194,"low":1121,"close":1132,"volume":826903,"rsi_14":6.53,"sma_20":1334.75,"sma_60":1343.17,"sma_120":1258.54},{"date":"2026-06-01","open":1132,"high":1132,"low":1046,"close":1104,"volume":1046509,"rsi_14":7.4,"sma_20":1323.55,"sma_60":1339.65,"sma_120":1258.04},{"date":"2026-06-02","open":1085,"high":1110,"low":1058,"close":1087,"volume":743224,"rsi_14":8.45,"sma_20":1308.95,"sma_60":1334.6,"sma_120":1257.34},{"date":"2026-06-04","open":1087,"high":1129,"low":1082,"close":1103,"volume":410036,"rsi_14":12.97,"sma_20":1292.2,"sma_60":1330.05,"sma_120":1256.63},{"date":"2026-06-05","open":1108,"high":1119,"low":1082,"close":1110,"volume":678429,"rsi_14":8.76,"sma_20":1273.7,"sma_60":1325.15,"sma_120":1256.05},{"date":"2026-06-08","open":1100,"high":1100,"low":1020,"close":1035,"volume":840561,"rsi_14":7.67,"sma_20":1254.1,"sma_60":1320.17,"sma_120":1254.83},{"date":"2026-06-09","open":1027,"high":1079,"low":1027,"close":1039,"volume":474476,"rsi_14":9.22,"sma_20":1230.15,"sma_60":1316.18,"sma_120":1253.7},{"date":"2026-06-10","open":1035,"high":1047,"low":1018,"close":1035,"volume":433663,"rsi_14":9.65,"sma_20":1210.0,"sma_60":1311.55,"sma_120":1252.49},{"date":"2026-06-11","open":1032,"high":1071,"low":1025,"close":1045,"volume":385848,"rsi_14":12.61,"sma_20":1193.65,"sma_60":1307.1,"sma_120":1251.42},{"date":"2026-06-12","open":1045,"high":1082,"low":1035,"close":1065,"volume":539403,"rsi_14":19.57,"sma_20":1178.9,"sma_60":1302.78,"sma_120":1250.44},{"date":"2026-06-15","open":1064,"high":1089,"low":1051,"close":1058,"volume":345787,"rsi_14":17.65,"sma_20":1162.65,"sma_60":1298.28,"sma_120":1249.34},{"date":"2026-06-16","open":1058,"high":1123,"low":1055,"close":1105,"volume":948320,"rsi_14":30.95,"sma_20":1150.15,"sma_60":1295.0,"sma_120":1248.62},{"date":"2026-06-17","open":1105,"high":1121,"low":1086,"close":1104,"volume":281999,"rsi_14":48.21,"sma_20":1091.65,"sma_60":1272.7,"sma_120":1244.81},{"date":"2026-06-18","open":1104,"high":1104,"low":1058,"close":1073,"volume":332271,"rsi_14":32.91,"sma_20":1126.9,"sma_60":1287.8,"sma_120":1247.2},{"date":"2026-06-19","open":1073,"high":1073,"low":1019,"close":1025,"volume":538964,"rsi_14":33.02,"sma_20":1113.15,"sma_60":1283.68,"sma_120":1246.02},{"date":"2026-06-22","open":1019,"high":1035,"low":1012,"close":1025,"volume":358902,"rsi_14":36.24,"sma_20":1101.35,"sma_60":1279.22,"sma_120":1244.8},{"date":"2026-06-23","open":1011,"high":1025,"low":970,"close":970,"volume":700111,"rsi_14":32.0,"sma_20":1086.5,"sma_60":1273.85,"sma_120":1243.12},{"date":"2026-06-24","open":972,"high":995,"low":956,"close":980,"volume":321581,"rsi_14":30.72,"sma_20":1073.85,"sma_60":1268.53,"sma_120":1241.56},{"date":"2026-06-25","open":976,"high":995,"low":953,"close":959,"volume":440887,"rsi_14":27.33,"sma_20":1061.75,"sma_60":1262.73,"sma_120":1239.83},{"date":"2026-06-26","open":953,"high":960,"low":925,"close":940,"volume":724668,"rsi_14":32.85,"sma_20":1049.7,"sma_60":1256.03,"sma_120":1237.95},{"date":"2026-06-29","open":945,"high":1017,"low":928,"close":1006,"volume":515393,"rsi_14":45.13,"sma_20":1043.4,"sma_60":1250.98,"sma_120":1236.68},{"date":"2026-06-30","open":1007,"high":1020,"low":985,"close":986,"volume":302185,"rsi_14":43.1,"sma_20":1037.5,"sma_60":1245.42,"sma_120":1235.35},{"date":"2026-07-01","open":986,"high":1009,"low":971,"close":992,"volume":218116,"rsi_14":42.45,"sma_20":1032.75,"sma_60":1240.17,"sma_120":1234.07},{"date":"2026-07-02","open":993,"high":1059,"low":974,"close":1031,"volume":724880,"rsi_14":45.41,"sma_20":1029.15,"sma_60":1234.85,"sma_120":1233.21},{"date":"2026-07-03","open":1041,"high":1041,"low":1010,"close":1030,"volume":251229,"rsi_14":46.15,"sma_20":1025.15,"sma_60":1228.7,"sma_120":1232.28},{"date":"2026-07-06","open":1029,"high":1037,"low":1010,"close":1029,"volume":277420,"rsi_14":38.05,"sma_20":1024.85,"sma_60":1222.9,"sma_120":1231.56},{"date":"2026-07-07","open":1021,"high":1055,"low":1012,"close":1030,"volume":351629,"rsi_14":38.36,"sma_20":1024.4,"sma_60":1217.7,"sma_120":1230.92},{"date":"2026-07-08","open":1025,"high":1043,"low":1011,"close":1019,"volume":338934,"rsi_14":40.94,"sma_20":1023.6,"sma_60":1211.8,"sma_120":1230.2},{"date":"2026-07-09","open":1019,"high":1034,"low":999,"close":1005,"volume":246087,"rsi_14":46.21,"sma_20":1021.6,"sma_60":1204.88,"sma_120":1229.32},{"date":"2026-07-10","open":1005,"high":1052,"low":1005,"close":1043,"volume":422387,"rsi_14":52.98,"sma_20":1020.5,"sma_60":1198.07,"sma_120":1228.73},{"date":"2026-07-13","open":1041,"high":1073,"low":1033,"close":1045,"volume":396578,"rsi_14":65.06,"sma_20":1019.85,"sma_60":1191.73,"sma_120":1228.05},{"date":"2026-07-14","open":1044,"high":1135,"low":1041,"close":1062,"volume":2739094,"rsi_14":66.02,"sma_20":1017.7,"sma_60":1185.77,"sma_120":1227.59},{"date":"2026-07-15","open":1050,"high":1090,"low":1039,"close":1076,"volume":683894,"rsi_14":73.49,"sma_20":1016.3,"sma_60":1179.95,"sma_120":1227.25},{"date":"2026-07-16","open":1092,"high":1102,"low":1052,"close":1055,"volume":419416,"rsi_14":72.91,"sma_20":1015.4,"sma_60":1174.07,"sma_120":1226.7},{"date":"2026-07-20","open":1055,"high":1209,"low":1046,"close":1071,"volume":8661493,"rsi_14":66.17,"sma_20":1017.7,"sma_60":1168.82,"sma_120":1226.21},{"date":"2026-07-21","open":1072,"high":1098,"low":1057,"close":1065,"volume":1324059,"rsi_14":71.12,"sma_20":1019.7,"sma_60":1163.92,"sma_120":1225.76},{"date":"2026-07-22","open":1065,"high":1080,"low":1062,"close":1075,"volume":649651,"rsi_14":71.73,"sma_20":1024.95,"sma_60":1159.12,"sma_120":1225.49},{"date":"2026-07-23","open":1072,"high":1113,"low":1070,"close":1107,"volume":1038634,"rsi_14":70.65,"sma_20":1031.3,"sma_60":1155.38,"sma_120":1225.42},{"date":"2026-07-24","open":1109,"high":1140,"low":1088,"close":1090,"volume":882477,"rsi_14":65.0,"sma_20":1037.85,"sma_60":1151.12,"sma_120":1224.84},{"date":"2026-07-27","open":1095,"high":1098,"low":1059,"close":1062,"volume":430328,"rsi_14":57.27,"sma_20":1043.95,"sma_60":1146.3,"sma_120":1224.12},{"date":"2026-07-28","open":1062,"high":1062,"low":1015,"close":1017,"volume":440588,"rsi_14":47.6,"sma_20":1044.5,"sma_60":1140.88,"sma_120":1223.09},{"date":"2026-07-29","open":1017,"high":1043,"low":987,"close":995,"volume":619146,"rsi_14":45.74,"sma_20":1044.95,"sma_60":1135.33,"sma_120":1221.97},{"date":"2026-07-30","open":975,"high":1034,"low":975,"close":1002,"volume":360033,"rsi_14":49.45,"sma_20":1045.45,"sma_60":1129.05,"sma_120":1220.9},{"date":"2026-07-31","open":1011,"high":1028,"low":996,"close":1024,"volume":328032,"rsi_14":46.33,"sma_20":1045.1,"sma_60":1122.15,"sma_120":1220.12},{"date":"2026-08-03","open":1024,"high":1058,"low":1024,"close":1043,"volume":346402,"rsi_14":49.64,"sma_20":1045.75,"sma_60":1114.87,"sma_120":1219.31},{"date":"2026-08-04","open":1036,"high":1067,"low":1036,"close":1065,"volume":229623,"rsi_14":50.53,"sma_20":1047.55,"sma_60":1108.83,"sma_120":1218.39},{"date":"2026-08-05","open":1065,"high":1078,"low":1061,"close":1064,"volume":272042,"rsi_14":47.76,"sma_20":1049.25,"sma_60":1101.27,"sma_120":1217.57},{"date":"2026-08-06","open":1074,"high":1079,"low":1052,"close":1064,"volume":276054,"rsi_14":51.82,"sma_20":1051.5,"sma_60":1095.03,"sma_120":1216.86},{"date":"2026-08-07","open":1066,"high":1080,"low":1062,"close":1070,"volume":411316,"rsi_14":49.79,"sma_20":1054.75,"sma_60":1090.0,"sma_120":1216.2},{"date":"2026-08-10","open":1080,"high":1096,"low":1063,"close":1093,"volume":508189,"rsi_14":55.51,"sma_20":1057.25,"sma_60":1085.55,"sma_120":1215.55},{"date":"2026-08-11","open":1090,"high":1115,"low":1087,"close":1101,"volume":387924,"rsi_14":55.16,"sma_20":1060.05,"sma_60":1080.85,"sma_120":1214.97},{"date":"2026-08-12","open":1097,"high":1101,"low":1080,"close":1092,"volume":289643,"rsi_14":46.72,"sma_20":1061.55,"sma_60":1076.47,"sma_120":1214.28},{"date":"2026-08-13","open":1093,"high":1099,"low":1055,"close":1060,"volume":369588,"rsi_14":43.85,"sma_20":1060.75,"sma_60":1071.95,"sma_120":1213.39},{"date":"2026-08-14","open":1062,"high":1078,"low":1056,"close":1073,"volume":238382,"rsi_14":52.4,"sma_20":1061.65,"sma_60":1067.98,"sma_120":1212.46},{"date":"2026-08-18","open":1078,"high":1085,"low":1067,"close":1081,"volume":223447,"rsi_14":66.67,"sma_20":1062.15,"sma_60":1064.33,"sma_120":1211.4},{"date":"2026-08-19","open":1071,"high":1081,"low":1052,"close":1057,"volume":174476,"rsi_14":65.98,"sma_20":1061.75,"sma_60":1060.93,"sma_120":1208.52},{"date":"2026-08-20","open":1057,"high":1075,"low":1053,"close":1064,"volume":227379,"rsi_14":65.98,"sma_20":1061.2,"sma_60":1057.55,"sma_120":1205.8},{"date":"2026-08-21","open":1065,"high":1065,"low":1040,"close":1057,"volume":173973,"rsi_14":59.22,"sma_20":1058.7,"sma_60":1054.62,"sma_120":1203.27},{"date":"2026-08-24","open":1057,"high":1079,"low":1051,"close":1071,"volume":201996,"rsi_14":58.05,"sma_20":1057.75,"sma_60":1052.45,"sma_120":1201.13},{"date":"2026-08-25","open":1074,"high":1082,"low":1058,"close":1081,"volume":187425,"rsi_14":54.94,"sma_20":1058.7,"sma_60":1050.78,"sma_120":1198.93},{"date":"2026-08-26","open":1078,"high":1086,"low":1066,"close":1079,"volume":186842,"rsi_14":54.6,"sma_20":1061.8,"sma_60":1049.9,"sma_120":1196.53},{"date":"2026-08-27","open":1140,"high":1198,"low":1070,"close":1070,"volume":1516956,"rsi_14":51.74,"sma_20":1065.55,"sma_60":1049.33,"sma_120":1194.49},{"date":"2026-08-28","open":1075,"high":1096,"low":1065,"close":1092,"volume":418729,"rsi_14":55.85,"sma_20":1070.05,"sma_60":1049.42,"sma_120":1192.01},{"date":"2026-08-31","open":1094,"high":1094,"low":1078,"close":1090,"volume":204593,"rsi_14":49.1,"sma_20":1073.35,"sma_60":1049.2,"sma_120":1189.62},{"date":"2026-09-01","open":1090,"high":1093,"low":1078,"close":1084,"volume":147257,"rsi_14":44.85,"sma_20":1075.4,"sma_60":1048.77,"sma_120":1186.96},{"date":"2026-09-02","open":1084,"high":1104,"low":1075,"close":1100,"volume":533517,"rsi_14":52.33,"sma_20":1077.15,"sma_60":1049.85,"sma_120":1185.01},{"date":"2026-09-03","open":1101,"high":1130,"low":1096,"close":1126,"volume":742131,"rsi_14":69.88,"sma_20":1080.25,"sma_60":1051.3,"sma_120":1183.74},{"date":"2026-09-04","open":1127,"high":1144,"low":1120,"close":1142,"volume":477848,"rsi_14":70.41,"sma_20":1084.15,"sma_60":1053.08,"sma_120":1182.32},{"date":"2026-09-07","open":1145,"high":1145,"low":1125,"close":1138,"volume":291004,"rsi_14":67.27,"sma_20":1087.55,"sma_60":1054.63,"sma_120":1180.87},{"date":"2026-09-08","open":1138,"high":1141,"low":1125,"close":1130,"volume":238558,"rsi_14":74.5,"sma_20":1089.4,"sma_60":1055.72,"sma_120":1179.25},{"date":"2026-09-09","open":1132,"high":1143,"low":1129,"close":1135,"volume":180668,"rsi_14":74.15,"sma_20":1091.1,"sma_60":1057.0,"sma_120":1177.64},{"date":"2026-09-10","open":1139,"high":1174,"low":1126,"close":1148,"volume":893879,"rsi_14":79.74,"sma_20":1093.9,"sma_60":1057.72,"sma_120":1176.36},{"date":"2026-09-11","open":1150,"high":1160,"low":1144,"close":1149,"volume":299396,"rsi_14":77.86,"sma_20":1098.35,"sma_60":1058.47,"sma_120":1175.2},{"date":"2026-09-14","open":1150,"high":1172,"low":1136,"close":1160,"volume":244090,"rsi_14":78.01,"sma_20":1102.7,"sma_60":1059.92,"sma_120":1173.86},{"date":"2026-09-15","open":1160,"high":1162,"low":1140,"close":1149,"volume":244895,"rsi_14":73.33,"sma_20":1106.1,"sma_60":1061.98,"sma_120":1172.83},{"date":"2026-09-16","open":1149,"high":1151,"low":1138,"close":1144,"volume":119927,"rsi_14":75.34,"sma_20":1110.45,"sma_60":1063.97,"sma_120":1171.59},{"date":"2026-09-17","open":1145,"high":1149,"low":1134,"close":1147,"volume":103760,"rsi_14":71.65,"sma_20":1114.6,"sma_60":1066.92,"sma_120":1170.38},{"date":"2026-09-18","open":1137,"high":1152,"low":1131,"close":1142,"volume":237595,"rsi_14":70.0,"sma_20":1118.85,"sma_60":1069.62,"sma_120":1169.08},{"date":"2026-09-21","open":1141,"high":1146,"low":1119,"close":1132,"volume":195063,"rsi_14":67.91,"sma_20":1121.9,"sma_60":1072.5,"sma_120":1167.62},{"date":"2026-09-22","open":1130,"high":1130,"low":1113,"close":1123,"volume":137103,"rsi_14":59.06,"sma_20":1124.0,"sma_60":1075.55,"sma_120":1165.79},{"date":"2026-09-23","open":1123,"high":1130,"low":1111,"close":1124,"volume":117766,"rsi_14":49.02,"sma_20":1126.25,"sma_60":1077.52,"sma_120":1164.25},{"date":"2026-09-28","open":1124,"high":1132,"low":1108,"close":1130,"volume":139178,"rsi_14":43.48,"sma_20":1129.25,"sma_60":1079.92,"sma_120":1162.67},{"date":"2026-09-29","open":1130,"high":1133,"low":1106,"close":1119,"volume":200145,"rsi_14":40.4,"sma_20":1130.6,"sma_60":1082.03,"sma_120":1161.1},{"date":"2026-09-30","open":1116,"high":1119,"low":1101,"close":1116,"volume":91368,"rsi_14":42.55,"sma_20":1131.9,"sma_60":1083.45,"sma_120":1159.15},{"date":"2026-10-01","open":1101,"high":1115,"low":1100,"close":1106,"volume":92295,"rsi_14":35.35,"sma_20":1133.0,"sma_60":1084.72,"sma_120":1156.71},{"date":"2026-10-02","open":1113,"high":1121,"low":1111,"close":1118,"volume":91116,"rsi_14":34.69,"sma_20":1133.9,"sma_60":1086.2,"sma_120":1154.55},{"date":"2026-10-06","open":1118,"high":1120,"low":1030,"close":1099,"volume":303337,"rsi_14":28.45,"sma_20":1132.55,"sma_60":1087.35,"sma_120":1152.53},{"date":"2026-10-07","open":1098,"high":1112,"low":1090,"close":1109,"volume":156369,"rsi_14":27.83,"sma_20":1130.9,"sma_60":1088.85,"sma_120":1150.33},{"date":"2026-10-08","open":1104,"high":1113,"low":1090,"close":1113,"volume":69917,"rsi_14":33.33,"sma_20":1129.65,"sma_60":1090.65,"sma_120":1147.77},{"date":"2026-10-12","open":1103,"high":1189,"low":1078,"close":1093,"volume":864816,"rsi_14":29.27,"sma_20":1127.8,"sma_60":1091.48,"sma_120":1144.78},{"date":"2026-10-13","open":1092,"high":1125,"low":1065,"close":1096,"volume":387591,"rsi_14":29.27,"sma_20":1125.85,"sma_60":1092.33,"sma_120":1142.03},{"date":"2026-10-14","open":1093,"high":1109,"low":1086,"close":1096,"volume":156214,"rsi_14":30.51,"sma_20":1123.25,"sma_60":1092.9,"sma_120":1139.33},{"date":"2026-10-15","open":1080,"high":1109,"low":1070,"close":1095,"volume":679842,"rsi_14":33.03,"sma_20":1120.55,"sma_60":1093.22,"sma_120":1136.58},{"date":"2026-10-16","open":1101,"high":1160,"low":1100,"close":1154,"volume":693675,"rsi_14":59.75,"sma_20":1120.25,"sma_60":1094.87,"sma_120":1134.47},{"date":"2026-10-19","open":1137,"high":1185,"low":1136,"close":1184,"volume":542783,"rsi_14":65.96,"sma_20":1122.0,"sma_60":1096.75,"sma_120":1132.78},{"date":"2026-10-20","open":1178,"high":1189,"low":1161,"close":1164,"volume":458022,"rsi_14":58.42,"sma_20":1123.0,"sma_60":1098.4,"sma_120":1131.16},{"date":"2026-10-21","open":1179,"high":1181,"low":1168,"close":1174,"volume":343029,"rsi_14":63.68,"sma_20":1124.35,"sma_60":1100.05,"sma_120":1129.58},{"date":"2026-10-22","open":1175,"high":1179,"low":1162,"close":1170,"volume":271808,"rsi_14":63.37,"sma_20":1125.75,"sma_60":1101.1,"sma_120":1128.24},{"date":"2026-10-23","open":1160,"high":1170,"low":1147,"close":1164,"volume":245346}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":155.41000000000003,"pbr":0.38,"per":7.49,"roa":1.34,"roe":3.88,"grade":"C","comment":"PER 7.48배, ROE 3.88%","revenue":1438055209691.0,"analysis":"PER 7.5배입니다. ROE 3.9%입니다. 시가총액 1295.71억. 매출 1.44조, 영업이익 417.22억.","eps_basis":"TTM","debt_ratio":1.8876341562789851,"market_cap":129681940728,"net_income":19287356857.0,"total_debt":648817659153.0,"ttm_window":"2025Q3~2026Q2","gross_margin":13.36,"total_assets":992537684029.0,"total_equity":343720024876.0,"profit_margin":1.34,"revenue_basis":"TTM","dividend_yield":7.51,"net_income_basis":"TTM","operating_income":41722370691.0,"operating_margin":2.9,"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":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크"],"backtest_top3":[],"current_price":1164.0,"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":1435.0},{"date":"2016-10-25","close":1410.0},{"date":"2016-10-26","close":1385.0},{"date":"2016-10-27","close":1400.0},{"date":"2016-10-28","close":1360.0},{"date":"2016-10-31","close":1325.0},{"date":"2016-11-01","close":1340.0},{"date":"2016-11-02","close":1265.0},{"date":"2016-11-03","close":1310.0},{"date":"2016-11-04","close":1345.0},{"date":"2016-11-07","close":1365.0},{"date":"2016-11-08","close":1400.0},{"date":"2016-11-09","close":1345.0},{"date":"2016-11-10","close":1430.0},{"date":"2016-11-11","close":1435.0},{"date":"2016-11-14","close":1430.0},{"date":"2016-11-15","close":1450.0},{"date":"2016-11-16","close":1485.0},{"date":"2016-11-17","close":1480.0},{"date":"2016-11-18","close":1460.0},{"date":"2016-11-21","close":1445.0},{"date":"2016-11-22","close":1435.0},{"date":"2016-11-23","close":1385.0},{"date":"2016-11-24","close":1390.0},{"date":"2016-11-25","close":1420.0},{"date":"2016-11-28","close":1420.0},{"date":"2016-11-29","close":1415.0},{"date":"2016-11-30","close":1460.0},{"date":"2016-12-01","close":1450.0},{"date":"2016-12-02","close":1410.0},{"date":"2016-12-05","close":1380.0},{"date":"2016-12-06","close":1430.0},{"date":"2016-12-07","close":1420.0},{"date":"2016-12-08","close":1450.0},{"date":"2016-12-09","close":1470.0},{"date":"2016-12-12","close":1495.0},{"date":"2016-12-13","close":1510.0},{"date":"2016-12-14","close":1490.0},{"date":"2016-12-15","close":1520.0},{"date":"2016-12-16","close":1515.0},{"date":"2016-12-19","close":1590.0},{"date":"2016-12-20","close":1550.0},{"date":"2016-12-21","close":1540.0},{"date":"2016-12-22","close":1530.0},{"date":"2016-12-23","close":1520.0},{"date":"2016-12-26","close":1515.0},{"date":"2016-12-27","close":1530.0},{"date":"2016-12-28","close":1540.0},{"date":"2016-12-29","close":1555.0},{"date":"2017-01-02","close":1525.0},{"date":"2017-01-03","close":1580.0},{"date":"2017-01-04","close":1580.0},{"date":"2017-01-05","close":1585.0},{"date":"2017-01-06","close":1555.0},{"date":"2017-01-09","close":1565.0},{"date":"2017-01-10","close":1585.0},{"date":"2017-01-11","close":1600.0},{"date":"2017-01-12","close":1560.0},{"date":"2017-01-13","close":1555.0},{"date":"2017-01-16","close":1505.0},{"date":"2017-01-17","close":1490.0},{"date":"2017-01-18","close":1495.0},{"date":"2017-01-19","close":1450.0},{"date":"2017-01-20","close":1445.0},{"date":"2017-01-23","close":1420.0},{"date":"2017-01-24","close":1430.0},{"date":"2017-01-25","close":1425.0},{"date":"2017-01-26","close":1455.0},{"date":"2017-01-31","close":1415.0},{"date":"2017-02-01","close":1445.0},{"date":"2017-02-02","close":1380.0},{"date":"2017-02-03","close":1410.0},{"date":"2017-02-06","close":1435.0},{"date":"2017-02-07","close":1410.0},{"date":"2017-02-08","close":1405.0},{"date":"2017-02-09","close":1415.0},{"date":"2017-02-10","close":1420.0},{"date":"2017-02-13","close":1425.0},{"date":"2017-02-14","close":1405.0},{"date":"2017-02-15","close":1420.0},{"date":"2017-02-16","close":1410.0},{"date":"2017-02-17","close":1410.0},{"date":"2017-02-20","close":1420.0},{"date":"2017-02-21","close":1440.0},{"date":"2017-02-22","close":1480.0},{"date":"2017-02-23","close":1470.0},{"date":"2017-02-24","close":1445.0},{"date":"2017-02-27","close":1445.0},{"date":"2017-02-28","close":1450.0},{"date":"2017-03-02","close":1455.0},{"date":"2017-03-03","close":1420.0},{"date":"2017-03-06","close":1440.0},{"date":"2017-03-07","close":1445.0},{"date":"2017-03-08","close":1460.0},{"date":"2017-03-09","close":1465.0},{"date":"2017-03-10","close":1465.0},{"date":"2017-03-13","close":1480.0},{"date":"2017-03-14","close":1470.0},{"date":"2017-03-15","close":1450.0},{"date":"2017-03-16","close":1465.0},{"date":"2017-03-17","close":1450.0},{"date":"2017-03-20","close":1440.0},{"date":"2017-03-21","close":1425.0},{"date":"2017-03-22","close":1425.0},{"date":"2017-03-23","close":1415.0},{"date":"2017-03-24","close":1410.0},{"date":"2017-03-27","close":1410.0},{"date":"2017-03-28","close":1440.0},{"date":"2017-03-29","close":1465.0},{"date":"2017-03-30","close":1485.0},{"date":"2017-03-31","close":1480.0},{"date":"2017-04-03","close":1515.0},{"date":"2017-04-04","close":1480.0},{"date":"2017-04-05","close":1510.0},{"date":"2017-04-06","close":1510.0},{"date":"2017-04-07","close":1520.0},{"date":"2017-04-10","close":1485.0},{"date":"2017-04-11","close":1480.0},{"date":"2017-04-12","close":1480.0},{"date":"2017-04-13","close":1550.0},{"date":"2017-04-14","close":1500.0},{"date":"2017-04-17","close":1505.0},{"date":"2017-04-18","close":1515.0},{"date":"2017-04-19","close":1515.0},{"date":"2017-04-20","close":1515.0},{"date":"2017-04-21","close":1510.0},{"date":"2017-04-24","close":1470.0},{"date":"2017-04-25","close":1505.0},{"date":"2017-04-26","close":1515.0},{"date":"2017-04-27","close":1520.0},{"date":"2017-04-28","close":1515.0},{"date":"2017-05-02","close":1515.0},{"date":"2017-05-04","close":1520.0},{"date":"2017-05-08","close":1540.0},{"date":"2017-05-10","close":1550.0},{"date":"2017-05-11","close":1580.0},{"date":"2017-05-12","close":1590.0},{"date":"2017-05-15","close":1575.0},{"date":"2017-05-16","close":1500.0},{"date":"2017-05-17","close":1530.0},{"date":"2017-05-18","close":1560.0},{"date":"2017-05-19","close":1540.0},{"date":"2017-05-22","close":1550.0},{"date":"2017-05-23","close":1550.0},{"date":"2017-05-24","close":1560.0},{"date":"2017-05-25","close":1560.0},{"date":"2017-05-26","close":1580.0},{"date":"2017-05-29","close":1540.0},{"date":"2017-05-30","close":1570.0},{"date":"2017-05-31","close":1595.0},{"date":"2017-06-01","close":1600.0},{"date":"2017-06-02","close":1610.0},{"date":"2017-06-05","close":1590.0},{"date":"2017-06-07","close":1550.0},{"date":"2017-06-08","close":1555.0},{"date":"2017-06-09","close":1575.0},{"date":"2017-06-12","close":1530.0},{"date":"2017-06-13","close":1530.0},{"date":"2017-06-14","close":1550.0},{"date":"2017-06-15","close":1535.0},{"date":"2017-06-16","close":1545.0},{"date":"2017-06-19","close":1565.0},{"date":"2017-06-20","close":1545.0},{"date":"2017-06-21","close":1510.0},{"date":"2017-06-22","close":1495.0},{"date":"2017-06-23","close":1510.0},{"date":"2017-06-26","close":1485.0},{"date":"2017-06-27","close":1490.0},{"date":"2017-06-28","close":1455.0},{"date":"2017-06-29","close":1470.0},{"date":"2017-06-30","close":1480.0},{"date":"2017-07-03","close":1435.0},{"date":"2017-07-04","close":1425.0},{"date":"2017-07-05","close":1485.0},{"date":"2017-07-06","close":1475.0},{"date":"2017-07-07","close":1515.0},{"date":"2017-07-10","close":1510.0},{"date":"2017-07-11","close":1510.0},{"date":"2017-07-12","close":1490.0},{"date":"2017-07-13","close":1470.0},{"date":"2017-07-14","close":1470.0},{"date":"2017-07-17","close":1480.0},{"date":"2017-07-18","close":1475.0},{"date":"2017-07-19","close":1505.0},{"date":"2017-07-20","close":1505.0},{"date":"2017-07-21","close":1490.0},{"date":"2017-07-24","close":1450.0},{"date":"2017-07-25","close":1445.0},{"date":"2017-07-26","close":1465.0},{"date":"2017-07-27","close":1485.0},{"date":"2017-07-28","close":1460.0},{"date":"2017-07-31","close":1435.0},{"date":"2017-08-01","close":1440.0},{"date":"2017-08-02","close":1460.0},{"date":"2017-08-03","close":1425.0},{"date":"2017-08-04","close":1405.0},{"date":"2017-08-07","close":1425.0},{"date":"2017-08-08","close":1415.0},{"date":"2017-08-09","close":1445.0},{"date":"2017-08-10","close":1450.0},{"date":"2017-08-11","close":1370.0},{"date":"2017-08-14","close":1305.0},{"date":"2017-08-16","close":1315.0},{"date":"2017-08-17","close":1360.0},{"date":"2017-08-18","close":1355.0},{"date":"2017-08-21","close":1360.0},{"date":"2017-08-22","close":1355.0},{"date":"2017-08-23","close":1360.0},{"date":"2017-08-24","close":1345.0},{"date":"2017-08-25","close":1390.0},{"date":"2017-08-28","close":1395.0},{"date":"2017-08-29","close":1380.0},{"date":"2017-08-30","close":1390.0},{"date":"2017-08-31","close":1375.0},{"date":"2017-09-01","close":1380.0},{"date":"2017-09-04","close":1345.0},{"date":"2017-09-05","close":1345.0},{"date":"2017-09-06","close":1335.0},{"date":"2017-09-07","close":1335.0},{"date":"2017-09-08","close":1310.0},{"date":"2017-09-11","close":1315.0},{"date":"2017-09-12","close":1315.0},{"date":"2017-09-13","close":1280.0},{"date":"2017-09-14","close":1305.0},{"date":"2017-09-15","close":1295.0},{"date":"2017-09-18","close":1295.0},{"date":"2017-09-19","close":1305.0},{"date":"2017-09-20","close":1290.0},{"date":"2017-09-21","close":1295.0},{"date":"2017-09-22","close":1260.0},{"date":"2017-09-25","close":1230.0},{"date":"2017-09-26","close":1220.0},{"date":"2017-09-27","close":1245.0},{"date":"2017-09-28","close":1275.0},{"date":"2017-09-29","close":1290.0},{"date":"2017-10-10","close":1270.0},{"date":"2017-10-11","close":1275.0},{"date":"2017-10-12","close":1280.0},{"date":"2017-10-13","close":1270.0},{"date":"2017-10-16","close":1250.0},{"date":"2017-10-17","close":1240.0},{"date":"2017-10-18","close":1235.0},{"date":"2017-10-19","close":1240.0},{"date":"2017-10-20","close":1260.0},{"date":"2017-10-23","close":1240.0},{"date":"2017-10-24","close":1260.0},{"date":"2017-10-25","close":1245.0},{"date":"2017-10-26","close":1235.0},{"date":"2017-10-27","close":1265.0},{"date":"2017-10-30","close":1290.0},{"date":"2017-10-31","close":1285.0},{"date":"2017-11-01","close":1265.0},{"date":"2017-11-02","close":1245.0},{"date":"2017-11-03","close":1290.0},{"date":"2017-11-06","close":1285.0},{"date":"2017-11-07","close":1285.0},{"date":"2017-11-08","close":1300.0},{"date":"2017-11-09","close":1310.0},{"date":"2017-11-10","close":1285.0},{"date":"2017-11-13","close":1300.0},{"date":"2017-11-14","close":1290.0},{"date":"2017-11-15","close":1250.0},{"date":"2017-11-16","close":1275.0},{"date":"2017-11-17","close":1285.0},{"date":"2017-11-20","close":1300.0},{"date":"2017-11-21","close":1285.0},{"date":"2017-11-22","close":1275.0},{"date":"2017-11-23","close":1275.0},{"date":"2017-11-24","close":1280.0},{"date":"2017-11-27","close":1285.0},{"date":"2017-11-28","close":1285.0},{"date":"2017-11-29","close":1335.0},{"date":"2017-11-30","close":1360.0},{"date":"2017-12-01","close":1365.0},{"date":"2017-12-04","close":1375.0},{"date":"2017-12-05","close":1430.0},{"date":"2017-12-06","close":1440.0},{"date":"2017-12-07","close":1410.0},{"date":"2017-12-08","close":1365.0},{"date":"2017-12-11","close":1360.0},{"date":"2017-12-12","close":1350.0},{"date":"2017-12-13","close":1340.0},{"date":"2017-12-14","close":1335.0},{"date":"2017-12-15","close":1335.0},{"date":"2017-12-18","close":1350.0},{"date":"2017-12-19","close":1315.0},{"date":"2017-12-20","close":1315.0},{"date":"2017-12-21","close":1265.0},{"date":"2017-12-22","close":1305.0},{"date":"2017-12-26","close":1305.0},{"date":"2017-12-27","close":1310.0},{"date":"2017-12-28","close":1325.0},{"date":"2018-01-02","close":1090.5775},{"date":"2018-01-03","close":1086.5082},{"date":"2018-01-04","close":1090.5775},{"date":"2018-01-05","close":1098.7162},{"date":"2018-01-08","close":1106.8549},{"date":"2018-01-09","close":1098.7162},{"date":"2018-01-10","close":1074.3003},{"date":"2018-01-11","close":1086.5082},{"date":"2018-01-12","close":1086.5082},{"date":"2018-01-15","close":1098.7162},{"date":"2018-01-16","close":1078.3695},{"date":"2018-01-17","close":1074.3003},{"date":"2018-01-18","close":1098.7162},{"date":"2018-01-19","close":1102.7854},{"date":"2018-01-22","close":1090.5775},{"date":"2018-01-23","close":1106.8549},{"date":"2018-01-24","close":1131.2708},{"date":"2018-01-25","close":1139.4094},{"date":"2018-01-26","close":1131.2708},{"date":"2018-01-29","close":1131.2708},{"date":"2018-01-30","close":1123.132},{"date":"2018-01-31","close":1110.9243},{"date":"2018-02-01","close":1119.0627},{"date":"2018-02-02","close":1127.2013},{"date":"2018-02-05","close":1102.7854},{"date":"2018-02-06","close":1078.3695},{"date":"2018-02-07","close":1066.1615},{"date":"2018-02-08","close":1086.5082},{"date":"2018-02-09","close":1066.1615},{"date":"2018-02-12","close":1053.9537},{"date":"2018-02-13","close":1041.7457},{"date":"2018-02-14","close":1045.8149},{"date":"2018-02-19","close":1062.0923},{"date":"2018-02-20","close":1066.1615},{"date":"2018-02-21","close":1066.1615},{"date":"2018-02-22","close":1062.0923},{"date":"2018-02-23","close":1074.3003},{"date":"2018-02-26","close":1062.0923},{"date":"2018-02-27","close":1078.3695},{"date":"2018-02-28","close":1074.3003},{"date":"2018-03-02","close":1062.0923},{"date":"2018-03-05","close":1049.8843},{"date":"2018-03-06","close":1053.9537},{"date":"2018-03-07","close":1049.8843},{"date":"2018-03-08","close":1062.0923},{"date":"2018-03-09","close":1066.1615},{"date":"2018-03-12","close":1070.231},{"date":"2018-03-13","close":1074.3003},{"date":"2018-03-14","close":1082.439},{"date":"2018-03-15","close":1078.3695},{"date":"2018-03-16","close":1066.1615},{"date":"2018-03-19","close":1058.0229},{"date":"2018-03-20","close":1062.0923},{"date":"2018-03-21","close":1078.3695},{"date":"2018-03-22","close":1074.3003},{"date":"2018-03-23","close":1025.4685},{"date":"2018-03-26","close":1029.5377},{"date":"2018-03-27","close":1037.6764},{"date":"2018-03-28","close":1037.6764},{"date":"2018-03-29","close":1033.6069},{"date":"2018-03-30","close":1037.6764},{"date":"2018-04-02","close":1041.7457},{"date":"2018-04-03","close":1058.0229},{"date":"2018-04-04","close":1078.3695},{"date":"2018-04-05","close":1074.3003},{"date":"2018-04-06","close":1062.0923},{"date":"2018-04-09","close":1058.0229},{"date":"2018-04-10","close":1049.8843},{"date":"2018-04-11","close":1045.8149},{"date":"2018-04-12","close":1058.0229},{"date":"2018-04-13","close":1058.0229},{"date":"2018-04-16","close":1053.9537},{"date":"2018-04-17","close":1090.5775},{"date":"2018-04-18","close":1114.9934},{"date":"2018-04-19","close":1135.3401},{"date":"2018-04-20","close":1143.4785},{"date":"2018-04-23","close":1171.9639},{"date":"2018-04-24","close":1147.548},{"date":"2018-04-25","close":1114.9934},{"date":"2018-04-26","close":1135.3401},{"date":"2018-04-27","close":1123.132},{"date":"2018-04-30","close":1176.0333},{"date":"2018-05-02","close":1265.5582},{"date":"2018-05-03","close":1200.4492},{"date":"2018-05-04","close":1196.3799},{"date":"2018-05-08","close":1196.3799},{"date":"2018-05-09","close":1155.6868},{"date":"2018-05-10","close":1159.756},{"date":"2018-05-11","close":1188.2413},{"date":"2018-05-14","close":1212.657},{"date":"2018-05-15","close":1216.7264},{"date":"2018-05-16","close":1159.756},{"date":"2018-05-17","close":1171.9639},{"date":"2018-05-18","close":1204.5184},{"date":"2018-05-21","close":1204.5184},{"date":"2018-05-23","close":1180.1025},{"date":"2018-05-24","close":1159.756},{"date":"2018-05-25","close":1119.0627},{"date":"2018-05-28","close":1192.3105},{"date":"2018-05-29","close":1151.6173},{"date":"2018-05-30","close":1196.3799},{"date":"2018-05-31","close":1245.2117},{"date":"2018-06-01","close":1245.2117},{"date":"2018-06-04","close":1298.1127},{"date":"2018-06-05","close":1285.905},{"date":"2018-06-07","close":1249.2811},{"date":"2018-06-08","close":1237.073},{"date":"2018-06-11","close":1281.8356},{"date":"2018-06-12","close":1310.3208},{"date":"2018-06-14","close":1241.1422},{"date":"2018-06-15","close":1310.3208},{"date":"2018-06-18","close":1289.9741},{"date":"2018-06-19","close":1237.073},{"date":"2018-06-20","close":1237.073},{"date":"2018-06-21","close":1212.657},{"date":"2018-06-22","close":1184.1718},{"date":"2018-06-25","close":1171.9639},{"date":"2018-06-26","close":1119.0627},{"date":"2018-06-27","close":1090.5775},{"date":"2018-06-28","close":1106.8549},{"date":"2018-06-29","close":1102.7854},{"date":"2018-07-02","close":1053.9537},{"date":"2018-07-03","close":1082.439},{"date":"2018-07-04","close":1086.5082},{"date":"2018-07-05","close":1078.3695},{"date":"2018-07-06","close":1123.132},{"date":"2018-07-09","close":1143.4785},{"date":"2018-07-10","close":1139.4094},{"date":"2018-07-11","close":1131.2708},{"date":"2018-07-12","close":1127.2013},{"date":"2018-07-13","close":1143.4785},{"date":"2018-07-16","close":1208.5878},{"date":"2018-07-17","close":1167.8947},{"date":"2018-07-18","close":1155.6868},{"date":"2018-07-19","close":1106.8549},{"date":"2018-07-20","close":1106.8549},{"date":"2018-07-23","close":1066.1615},{"date":"2018-07-24","close":1094.6469},{"date":"2018-07-25","close":1066.1615},{"date":"2018-07-26","close":1094.6469},{"date":"2018-07-27","close":1090.5775},{"date":"2018-07-30","close":1110.9243},{"date":"2018-07-31","close":1086.5082},{"date":"2018-08-01","close":1098.7162},{"date":"2018-08-02","close":1098.7162},{"date":"2018-08-03","close":1114.9934},{"date":"2018-08-06","close":1110.9243},{"date":"2018-08-07","close":1106.8549},{"date":"2018-08-08","close":1123.132},{"date":"2018-08-09","close":1119.0627},{"date":"2018-08-10","close":1119.0627},{"date":"2018-08-13","close":1078.3695},{"date":"2018-08-14","close":1074.3003},{"date":"2018-08-16","close":1021.3991},{"date":"2018-08-17","close":1037.6764},{"date":"2018-08-20","close":1037.6764},{"date":"2018-08-21","close":1062.0923},{"date":"2018-08-22","close":1049.8843},{"date":"2018-08-23","close":1045.8149},{"date":"2018-08-24","close":1037.6764},{"date":"2018-08-27","close":1041.7457},{"date":"2018-08-28","close":1017.3298},{"date":"2018-08-29","close":1025.4685},{"date":"2018-08-30","close":1033.6069},{"date":"2018-08-31","close":1033.6069},{"date":"2018-09-03","close":1029.5377},{"date":"2018-09-04","close":1037.6764},{"date":"2018-09-05","close":1041.7457},{"date":"2018-09-06","close":1037.6764},{"date":"2018-09-07","close":1045.8149},{"date":"2018-09-10","close":1049.8843},{"date":"2018-09-11","close":1062.0923},{"date":"2018-09-12","close":1058.0229},{"date":"2018-09-13","close":1062.0923},{"date":"2018-09-14","close":1053.9537},{"date":"2018-09-17","close":1049.8843},{"date":"2018-09-18","close":1049.8843},{"date":"2018-09-19","close":1025.4685},{"date":"2018-09-20","close":1025.4685},{"date":"2018-09-21","close":1037.6764},{"date":"2018-09-27","close":1041.7457},{"date":"2018-09-28","close":1025.4685},{"date":"2018-10-01","close":1033.6069},{"date":"2018-10-02","close":1013.2605},{"date":"2018-10-04","close":1001.0526},{"date":"2018-10-05","close":984.7751},{"date":"2018-10-08","close":980.706},{"date":"2018-10-10","close":919.6661},{"date":"2018-10-11","close":870.8343},{"date":"2018-10-12","close":923.7355},{"date":"2018-10-15","close":915.5967},{"date":"2018-10-16","close":940.0127},{"date":"2018-10-17","close":964.4286},{"date":"2018-10-18","close":948.1513},{"date":"2018-10-19","close":948.1513},{"date":"2018-10-22","close":944.082},{"date":"2018-10-23","close":931.8741},{"date":"2018-10-24","close":903.3889},{"date":"2018-10-25","close":895.2502},{"date":"2018-10-26","close":846.4183},{"date":"2018-10-29","close":781.3093},{"date":"2018-10-30","close":817.9332},{"date":"2018-10-31","close":838.2798},{"date":"2018-11-01","close":862.6956},{"date":"2018-11-02","close":887.1116},{"date":"2018-11-05","close":891.1807},{"date":"2018-11-06","close":903.3889},{"date":"2018-11-07","close":895.2502},{"date":"2018-11-08","close":907.4582},{"date":"2018-11-09","close":899.3195},{"date":"2018-11-12","close":870.8343},{"date":"2018-11-13","close":866.765},{"date":"2018-11-14","close":866.765},{"date":"2018-11-15","close":874.9036},{"date":"2018-11-16","close":891.1807},{"date":"2018-11-19","close":903.3889},{"date":"2018-11-20","close":891.1807},{"date":"2018-11-21","close":903.3889},{"date":"2018-11-22","close":903.3889},{"date":"2018-11-23","close":878.9728},{"date":"2018-11-26","close":891.1807},{"date":"2018-11-27","close":895.2502},{"date":"2018-11-28","close":911.5275},{"date":"2018-11-29","close":899.3195},{"date":"2018-11-30","close":891.1807},{"date":"2018-12-03","close":907.4582},{"date":"2018-12-04","close":915.5967},{"date":"2018-12-05","close":927.8048},{"date":"2018-12-06","close":899.3195},{"date":"2018-12-07","close":911.5275},{"date":"2018-12-10","close":878.9728},{"date":"2018-12-11","close":834.2104},{"date":"2018-12-12","close":846.4183},{"date":"2018-12-13","close":862.6956},{"date":"2018-12-14","close":846.4183},{"date":"2018-12-17","close":846.4183},{"date":"2018-12-18","close":850.4877},{"date":"2018-12-19","close":858.6264},{"date":"2018-12-20","close":858.6264},{"date":"2018-12-21","close":850.4877},{"date":"2018-12-24","close":830.1411},{"date":"2018-12-26","close":813.8638},{"date":"2018-12-27","close":813.0499},{"date":"2018-12-28","close":834.2104},{"date":"2019-01-02","close":846.4183},{"date":"2019-01-03","close":842.3491},{"date":"2019-01-04","close":866.765},{"date":"2019-01-07","close":870.8343},{"date":"2019-01-08","close":883.0423},{"date":"2019-01-09","close":874.9036},{"date":"2019-01-10","close":878.9728},{"date":"2019-01-11","close":891.1807},{"date":"2019-01-14","close":915.5967},{"date":"2019-01-15","close":911.5275},{"date":"2019-01-16","close":923.7355},{"date":"2019-01-17","close":907.4582},{"date":"2019-01-18","close":911.5275},{"date":"2019-01-21","close":919.6661},{"date":"2019-01-22","close":915.5967},{"date":"2019-01-23","close":919.6661},{"date":"2019-01-24","close":964.4286},{"date":"2019-01-25","close":964.4286},{"date":"2019-01-28","close":952.2207},{"date":"2019-01-29","close":960.3593},{"date":"2019-01-30","close":940.0127},{"date":"2019-01-31","close":944.082},{"date":"2019-02-01","close":944.082},{"date":"2019-02-07","close":940.0127},{"date":"2019-02-08","close":944.082},{"date":"2019-02-11","close":944.082},{"date":"2019-02-12","close":944.082},{"date":"2019-02-13","close":944.082},{"date":"2019-02-14","close":948.1513},{"date":"2019-02-15","close":940.0127},{"date":"2019-02-18","close":956.29},{"date":"2019-02-19","close":956.29},{"date":"2019-02-20","close":956.29},{"date":"2019-02-21","close":960.3593},{"date":"2019-02-22","close":968.4979},{"date":"2019-02-25","close":968.4979},{"date":"2019-02-26","close":972.5673},{"date":"2019-02-27","close":968.4979},{"date":"2019-02-28","close":915.5967},{"date":"2019-03-04","close":944.082},{"date":"2019-03-05","close":935.9435},{"date":"2019-03-06","close":944.082},{"date":"2019-03-07","close":944.082},{"date":"2019-03-08","close":940.0127},{"date":"2019-03-11","close":935.9435},{"date":"2019-03-12","close":956.29},{"date":"2019-03-13","close":1001.0526},{"date":"2019-03-14","close":1009.191},{"date":"2019-03-15","close":968.4979},{"date":"2019-03-18","close":1025.4685},{"date":"2019-03-19","close":1013.2605},{"date":"2019-03-20","close":988.8446},{"date":"2019-03-21","close":968.4979},{"date":"2019-03-22","close":980.706},{"date":"2019-03-25","close":940.0127},{"date":"2019-03-26","close":972.5673},{"date":"2019-03-27","close":980.706},{"date":"2019-03-28","close":952.2207},{"date":"2019-03-29","close":956.29},{"date":"2019-04-01","close":960.3593},{"date":"2019-04-02","close":968.4979},{"date":"2019-04-03","close":968.4979},{"date":"2019-04-04","close":980.706},{"date":"2019-04-05","close":980.706},{"date":"2019-04-08","close":988.8446},{"date":"2019-04-09","close":1013.2605},{"date":"2019-04-10","close":1037.6764},{"date":"2019-04-11","close":1021.3991},{"date":"2019-04-12","close":1021.3991},{"date":"2019-04-15","close":1009.191},{"date":"2019-04-16","close":1009.191},{"date":"2019-04-17","close":1066.1615},{"date":"2019-04-18","close":1098.7162},{"date":"2019-04-19","close":1058.0229},{"date":"2019-04-22","close":1094.6469},{"date":"2019-04-23","close":1139.4094},{"date":"2019-04-24","close":1167.8947},{"date":"2019-04-25","close":1163.8252},{"date":"2019-04-26","close":1200.4492},{"date":"2019-04-29","close":1237.073},{"date":"2019-04-30","close":1233.0035},{"date":"2019-05-02","close":1224.8652},{"date":"2019-05-03","close":1237.073},{"date":"2019-05-07","close":1200.4492},{"date":"2019-05-08","close":1200.4492},{"date":"2019-05-09","close":1155.6868},{"date":"2019-05-10","close":1196.3799},{"date":"2019-05-13","close":1139.4094},{"date":"2019-05-14","close":1114.9934},{"date":"2019-05-15","close":1082.439},{"date":"2019-05-16","close":1094.6469},{"date":"2019-05-17","close":1062.0923},{"date":"2019-05-20","close":1058.0229},{"date":"2019-05-21","close":1070.231},{"date":"2019-05-22","close":1062.0923},{"date":"2019-05-23","close":992.9139},{"date":"2019-05-24","close":988.8446},{"date":"2019-05-27","close":972.5673},{"date":"2019-05-28","close":1001.0526},{"date":"2019-05-29","close":964.4286},{"date":"2019-05-30","close":952.2207},{"date":"2019-05-31","close":1033.6069},{"date":"2019-06-03","close":1021.3991},{"date":"2019-06-04","close":976.6367},{"date":"2019-06-05","close":992.9139},{"date":"2019-06-07","close":1009.191},{"date":"2019-06-10","close":1013.2605},{"date":"2019-06-11","close":1013.2605},{"date":"2019-06-12","close":1029.5377},{"date":"2019-06-13","close":1017.3298},{"date":"2019-06-14","close":992.9139},{"date":"2019-06-17","close":968.4979},{"date":"2019-06-18","close":972.5673},{"date":"2019-06-19","close":980.706},{"date":"2019-06-20","close":972.5673},{"date":"2019-06-21","close":968.4979},{"date":"2019-06-24","close":960.3593},{"date":"2019-06-25","close":944.082},{"date":"2019-06-26","close":923.7355},{"date":"2019-06-27","close":923.7355},{"date":"2019-06-28","close":911.5275},{"date":"2019-07-01","close":919.6661},{"date":"2019-07-02","close":895.2502},{"date":"2019-07-03","close":887.1116},{"date":"2019-07-04","close":883.0423},{"date":"2019-07-05","close":903.3889},{"date":"2019-07-08","close":846.4183},{"date":"2019-07-09","close":846.4183},{"date":"2019-07-10","close":850.4877},{"date":"2019-07-11","close":870.8343},{"date":"2019-07-12","close":883.0423},{"date":"2019-07-15","close":874.9036},{"date":"2019-07-16","close":858.6264},{"date":"2019-07-17","close":842.3491},{"date":"2019-07-18","close":842.3491},{"date":"2019-07-19","close":862.6956},{"date":"2019-07-22","close":874.9036},{"date":"2019-07-23","close":858.6264},{"date":"2019-07-24","close":842.3491},{"date":"2019-07-25","close":817.9332},{"date":"2019-07-26","close":800.0282},{"date":"2019-07-29","close":721.8972},{"date":"2019-07-30","close":740.6161},{"date":"2019-07-31","close":760.9626},{"date":"2019-08-01","close":773.1706},{"date":"2019-08-02","close":767.4735},{"date":"2019-08-05","close":697.4813},{"date":"2019-08-06","close":686.901},{"date":"2019-08-07","close":714.5724},{"date":"2019-08-08","close":781.3093},{"date":"2019-08-09","close":784.5648},{"date":"2019-08-12","close":779.6815},{"date":"2019-08-13","close":768.2874},{"date":"2019-08-14","close":790.2618},{"date":"2019-08-16","close":842.3491},{"date":"2019-08-19","close":862.6956},{"date":"2019-08-20","close":791.8895},{"date":"2019-08-21","close":808.1667},{"date":"2019-08-22","close":798.4004},{"date":"2019-08-23","close":798.4004},{"date":"2019-08-26","close":770.7291},{"date":"2019-08-27","close":781.3093},{"date":"2019-08-28","close":792.7034},{"date":"2019-08-29","close":793.5172},{"date":"2019-08-30","close":813.8638},{"date":"2019-09-02","close":862.6956},{"date":"2019-09-03","close":842.3491},{"date":"2019-09-04","close":838.2798},{"date":"2019-09-05","close":838.2798},{"date":"2019-09-06","close":830.1411},{"date":"2019-09-09","close":807.3529},{"date":"2019-09-10","close":817.9332},{"date":"2019-09-11","close":826.0718},{"date":"2019-09-16","close":899.3195},{"date":"2019-09-17","close":1082.439},{"date":"2019-09-18","close":1045.8149},{"date":"2019-09-19","close":948.1513},{"date":"2019-09-20","close":972.5673},{"date":"2019-09-23","close":927.8048},{"date":"2019-09-24","close":952.2207},{"date":"2019-09-25","close":1237.073},{"date":"2019-09-26","close":1135.3401},{"date":"2019-09-27","close":1151.6173},{"date":"2019-09-30","close":1066.1615},{"date":"2019-10-01","close":988.8446},{"date":"2019-10-02","close":1021.3991},{"date":"2019-10-04","close":1001.0526},{"date":"2019-10-07","close":931.8741},{"date":"2019-10-08","close":895.2502},{"date":"2019-10-10","close":846.4183},{"date":"2019-10-11","close":850.4877},{"date":"2019-10-14","close":846.4183},{"date":"2019-10-15","close":858.6264},{"date":"2019-10-16","close":878.9728},{"date":"2019-10-17","close":862.6956},{"date":"2019-10-18","close":866.765},{"date":"2019-10-21","close":834.2104},{"date":"2019-10-22","close":838.2798},{"date":"2019-10-23","close":830.1411},{"date":"2019-10-24","close":826.0718},{"date":"2019-10-25","close":822.0025},{"date":"2019-10-28","close":813.8638},{"date":"2019-10-29","close":830.1411},{"date":"2019-10-30","close":842.3491},{"date":"2019-10-31","close":838.2798},{"date":"2019-11-01","close":854.5571},{"date":"2019-11-04","close":862.6956},{"date":"2019-11-05","close":858.6264},{"date":"2019-11-06","close":866.765},{"date":"2019-11-07","close":862.6956},{"date":"2019-11-08","close":874.9036},{"date":"2019-11-11","close":862.6956},{"date":"2019-11-12","close":862.6956},{"date":"2019-11-13","close":870.8343},{"date":"2019-11-14","close":850.4877},{"date":"2019-11-15","close":870.8343},{"date":"2019-11-18","close":866.765},{"date":"2019-11-19","close":858.6264},{"date":"2019-11-20","close":830.1411},{"date":"2019-11-21","close":809.7945},{"date":"2019-11-22","close":805.7252},{"date":"2019-11-25","close":830.1411},{"date":"2019-11-26","close":826.0718},{"date":"2019-11-27","close":822.0025},{"date":"2019-11-28","close":817.9332},{"date":"2019-11-29","close":834.2104},{"date":"2019-12-02","close":850.4877},{"date":"2019-12-03","close":919.6661},{"date":"2019-12-04","close":870.8343},{"date":"2019-12-05","close":858.6264},{"date":"2019-12-06","close":866.765},{"date":"2019-12-09","close":866.765},{"date":"2019-12-10","close":878.9728},{"date":"2019-12-11","close":878.9728},{"date":"2019-12-12","close":887.1116},{"date":"2019-12-13","close":887.1116},{"date":"2019-12-16","close":891.1807},{"date":"2019-12-17","close":883.0423},{"date":"2019-12-18","close":891.1807},{"date":"2019-12-19","close":883.0423},{"date":"2019-12-20","close":874.9036},{"date":"2019-12-23","close":866.765},{"date":"2019-12-24","close":883.0423},{"date":"2019-12-26","close":899.3195},{"date":"2019-12-27","close":928.4642},{"date":"2019-12-30","close":936.7911},{"date":"2020-01-02","close":949.2816},{"date":"2020-01-03","close":945.1182},{"date":"2020-01-06","close":915.9736},{"date":"2020-01-07","close":924.3005},{"date":"2020-01-08","close":886.8289},{"date":"2020-01-09","close":920.1371},{"date":"2020-01-10","close":920.1371},{"date":"2020-01-13","close":920.1371},{"date":"2020-01-14","close":924.3005},{"date":"2020-01-15","close":940.9547},{"date":"2020-01-16","close":940.9547},{"date":"2020-01-17","close":949.2816},{"date":"2020-01-20","close":953.4453},{"date":"2020-01-21","close":945.1182},{"date":"2020-01-22","close":949.2816},{"date":"2020-01-23","close":949.2816},{"date":"2020-01-28","close":903.4831},{"date":"2020-01-29","close":890.9925},{"date":"2020-01-30","close":849.3572},{"date":"2020-01-31","close":823.5435},{"date":"2020-02-03","close":849.3572},{"date":"2020-02-04","close":857.6844},{"date":"2020-02-05","close":857.6844},{"date":"2020-02-06","close":874.3384},{"date":"2020-02-07","close":874.3384},{"date":"2020-02-10","close":920.1371},{"date":"2020-02-11","close":911.8101},{"date":"2020-02-12","close":886.8289},{"date":"2020-02-13","close":890.9925},{"date":"2020-02-14","close":895.1561},{"date":"2020-02-17","close":899.3195},{"date":"2020-02-18","close":895.1561},{"date":"2020-02-19","close":886.8289},{"date":"2020-02-20","close":866.0114},{"date":"2020-02-21","close":849.3572},{"date":"2020-02-24","close":811.053},{"date":"2020-02-25","close":832.7032},{"date":"2020-02-26","close":829.3724},{"date":"2020-02-27","close":817.7146},{"date":"2020-02-28","close":782.7411},{"date":"2020-03-02","close":801.8932},{"date":"2020-03-03","close":808.5548},{"date":"2020-03-04","close":826.8743},{"date":"2020-03-05","close":841.0302},{"date":"2020-03-06","close":826.8743},{"date":"2020-03-09","close":826.8743},{"date":"2020-03-10","close":804.3914},{"date":"2020-03-11","close":781.0757},{"date":"2020-03-12","close":781.0757},{"date":"2020-03-13","close":642.847},{"date":"2020-03-16","close":645.345},{"date":"2020-03-17","close":637.0181},{"date":"2020-03-18","close":608.7061},{"date":"2020-03-19","close":504.6182},{"date":"2020-03-20","close":553.7477},{"date":"2020-03-23","close":538.759},{"date":"2020-03-24","close":575.3979},{"date":"2020-03-25","close":619.5313},{"date":"2020-03-26","close":658.6682},{"date":"2020-03-27","close":644.5124},{"date":"2020-03-30","close":644.5124},{"date":"2020-03-31","close":692.8091},{"date":"2020-04-01","close":710.2959},{"date":"2020-04-02","close":732.7789},{"date":"2020-04-03","close":737.7751},{"date":"2020-04-06","close":787.7372},{"date":"2020-04-07","close":783.5738},{"date":"2020-04-08","close":782.7411},{"date":"2020-04-09","close":802.726},{"date":"2020-04-10","close":782.7411},{"date":"2020-04-13","close":795.2316},{"date":"2020-04-14","close":791.9008},{"date":"2020-04-16","close":791.9008},{"date":"2020-04-17","close":796.0643},{"date":"2020-04-20","close":809.3876},{"date":"2020-04-21","close":776.9122},{"date":"2020-04-22","close":781.0757},{"date":"2020-04-23","close":841.0302},{"date":"2020-04-24","close":827.7071},{"date":"2020-04-27","close":845.1938},{"date":"2020-04-28","close":857.6844},{"date":"2020-04-29","close":845.1938},{"date":"2020-05-04","close":866.0114},{"date":"2020-05-06","close":920.1371},{"date":"2020-05-07","close":903.4831},{"date":"2020-05-08","close":886.8289},{"date":"2020-05-11","close":886.8289},{"date":"2020-05-12","close":890.9925},{"date":"2020-05-13","close":890.9925},{"date":"2020-05-14","close":890.9925},{"date":"2020-05-15","close":924.3005},{"date":"2020-05-18","close":924.3005},{"date":"2020-05-19","close":903.4831},{"date":"2020-05-20","close":945.1182},{"date":"2020-05-21","close":945.1182},{"date":"2020-05-22","close":928.4642},{"date":"2020-05-25","close":940.9547},{"date":"2020-05-26","close":940.9547},{"date":"2020-05-27","close":928.4642},{"date":"2020-05-28","close":957.6087},{"date":"2020-05-29","close":1099.1682},{"date":"2020-06-01","close":1086.6777},{"date":"2020-06-02","close":1119.986},{"date":"2020-06-03","close":1057.5332},{"date":"2020-06-04","close":1078.3507},{"date":"2020-06-05","close":1103.3318},{"date":"2020-06-08","close":1078.3507},{"date":"2020-06-09","close":1032.5519},{"date":"2020-06-10","close":1003.4073},{"date":"2020-06-11","close":970.0993},{"date":"2020-06-12","close":961.7722},{"date":"2020-06-15","close":874.3384},{"date":"2020-06-16","close":920.1371},{"date":"2020-06-17","close":907.6466},{"date":"2020-06-18","close":915.9736},{"date":"2020-06-19","close":911.8101},{"date":"2020-06-22","close":957.6087},{"date":"2020-06-23","close":940.9547},{"date":"2020-06-24","close":945.1182},{"date":"2020-06-25","close":924.3005},{"date":"2020-06-26","close":932.6276},{"date":"2020-06-29","close":928.4642},{"date":"2020-06-30","close":970.0993},{"date":"2020-07-01","close":940.9547},{"date":"2020-07-02","close":965.9358},{"date":"2020-07-03","close":965.9358},{"date":"2020-07-06","close":970.0993},{"date":"2020-07-07","close":957.6087},{"date":"2020-07-08","close":965.9358},{"date":"2020-07-09","close":957.6087},{"date":"2020-07-10","close":945.1182},{"date":"2020-07-13","close":961.7722},{"date":"2020-07-14","close":970.0993},{"date":"2020-07-15","close":961.7722},{"date":"2020-07-16","close":957.6087},{"date":"2020-07-17","close":953.4453},{"date":"2020-07-20","close":936.7911},{"date":"2020-07-21","close":932.6276},{"date":"2020-07-22","close":940.9547},{"date":"2020-07-23","close":990.9169},{"date":"2020-07-24","close":970.0993},{"date":"2020-07-27","close":1036.7155},{"date":"2020-07-28","close":990.9169},{"date":"2020-07-29","close":1049.2061},{"date":"2020-07-30","close":1040.8792},{"date":"2020-07-31","close":995.0804},{"date":"2020-08-03","close":1015.8979},{"date":"2020-08-04","close":1011.7346},{"date":"2020-08-05","close":990.9169},{"date":"2020-08-06","close":1028.3885},{"date":"2020-08-07","close":1007.571},{"date":"2020-08-10","close":1024.2251},{"date":"2020-08-11","close":1032.5519},{"date":"2020-08-12","close":999.2439},{"date":"2020-08-13","close":1007.571},{"date":"2020-08-14","close":1003.4073},{"date":"2020-08-18","close":936.7911},{"date":"2020-08-19","close":949.2816},{"date":"2020-08-20","close":915.9736},{"date":"2020-08-21","close":915.9736},{"date":"2020-08-24","close":911.8101},{"date":"2020-08-25","close":928.4642},{"date":"2020-08-26","close":932.6276},{"date":"2020-08-27","close":924.3005},{"date":"2020-08-28","close":940.9547},{"date":"2020-08-31","close":970.0993},{"date":"2020-09-01","close":970.0993},{"date":"2020-09-02","close":965.9358},{"date":"2020-09-03","close":953.4453},{"date":"2020-09-04","close":945.1182},{"date":"2020-09-07","close":970.0993},{"date":"2020-09-08","close":953.4453},{"date":"2020-09-09","close":940.9547},{"date":"2020-09-10","close":970.0993},{"date":"2020-09-11","close":965.9358},{"date":"2020-09-14","close":982.5898},{"date":"2020-09-15","close":965.9358},{"date":"2020-09-16","close":978.4263},{"date":"2020-09-17","close":957.6087},{"date":"2020-09-18","close":953.4453},{"date":"2020-09-21","close":932.6276},{"date":"2020-09-22","close":907.6466},{"date":"2020-09-23","close":924.3005},{"date":"2020-09-24","close":895.1561},{"date":"2020-09-25","close":907.6466},{"date":"2020-09-28","close":924.3005},{"date":"2020-09-29","close":932.6276},{"date":"2020-10-05","close":953.4453},{"date":"2020-10-06","close":949.2816},{"date":"2020-10-07","close":953.4453},{"date":"2020-10-08","close":953.4453},{"date":"2020-10-12","close":970.0993},{"date":"2020-10-13","close":957.6087},{"date":"2020-10-14","close":940.9547},{"date":"2020-10-15","close":940.9547},{"date":"2020-10-16","close":924.3005},{"date":"2020-10-19","close":932.6276},{"date":"2020-10-20","close":924.3005},{"date":"2020-10-21","close":940.9547},{"date":"2020-10-22","close":940.9547},{"date":"2020-10-23","close":924.3005},{"date":"2020-10-26","close":907.6466},{"date":"2020-10-27","close":907.6466},{"date":"2020-10-28","close":932.6276},{"date":"2020-10-29","close":920.1371},{"date":"2020-10-30","close":903.4831},{"date":"2020-11-02","close":911.8101},{"date":"2020-11-03","close":920.1371},{"date":"2020-11-04","close":928.4642},{"date":"2020-11-05","close":936.7911},{"date":"2020-11-06","close":932.6276},{"date":"2020-11-09","close":936.7911},{"date":"2020-11-10","close":936.7911},{"date":"2020-11-11","close":978.4263},{"date":"2020-11-12","close":974.2628},{"date":"2020-11-13","close":970.0993},{"date":"2020-11-16","close":974.2628},{"date":"2020-11-17","close":957.6087},{"date":"2020-11-18","close":978.4263},{"date":"2020-11-19","close":974.2628},{"date":"2020-11-20","close":978.4263},{"date":"2020-11-23","close":978.4263},{"date":"2020-11-24","close":982.5898},{"date":"2020-11-25","close":965.9358},{"date":"2020-11-26","close":965.9358},{"date":"2020-11-27","close":957.6087},{"date":"2020-11-30","close":965.9358},{"date":"2020-12-01","close":965.9358},{"date":"2020-12-02","close":974.2628},{"date":"2020-12-03","close":978.4263},{"date":"2020-12-04","close":965.9358},{"date":"2020-12-07","close":965.9358},{"date":"2020-12-08","close":957.6087},{"date":"2020-12-09","close":961.7722},{"date":"2020-12-10","close":965.9358},{"date":"2020-12-11","close":974.2628},{"date":"2020-12-14","close":1020.0613},{"date":"2020-12-15","close":1003.4073},{"date":"2020-12-16","close":999.2439},{"date":"2020-12-17","close":990.9169},{"date":"2020-12-18","close":986.7533},{"date":"2020-12-21","close":982.5898},{"date":"2020-12-22","close":957.6087},{"date":"2020-12-23","close":949.2816},{"date":"2020-12-24","close":945.1182},{"date":"2020-12-28","close":953.4453},{"date":"2020-12-29","close":1001.335},{"date":"2020-12-30","close":1005.6888},{"date":"2021-01-04","close":1044.8716},{"date":"2021-01-05","close":1049.2252},{"date":"2021-01-06","close":1036.1642},{"date":"2021-01-07","close":1070.9934},{"date":"2021-01-08","close":1057.9324},{"date":"2021-01-11","close":1014.3962},{"date":"2021-01-12","close":1027.457},{"date":"2021-01-13","close":1044.8716},{"date":"2021-01-14","close":1057.9324},{"date":"2021-01-15","close":1123.2369},{"date":"2021-01-18","close":1310.443},{"date":"2021-01-19","close":1388.8085},{"date":"2021-01-20","close":1380.1011},{"date":"2021-01-21","close":1380.1011},{"date":"2021-01-22","close":1314.7965},{"date":"2021-01-25","close":1297.3822},{"date":"2021-01-26","close":1293.0284},{"date":"2021-01-27","close":1253.8458},{"date":"2021-01-28","close":1245.1387},{"date":"2021-01-29","close":1175.4805},{"date":"2021-02-01","close":1219.0168},{"date":"2021-02-02","close":1240.7849},{"date":"2021-02-03","close":1240.7849},{"date":"2021-02-04","close":1236.4313},{"date":"2021-02-05","close":1245.1387},{"date":"2021-02-08","close":1210.3096},{"date":"2021-02-09","close":1197.2487},{"date":"2021-02-10","close":1214.6631},{"date":"2021-02-15","close":1275.6141},{"date":"2021-02-16","close":1262.5531},{"date":"2021-02-17","close":1314.7965},{"date":"2021-02-18","close":1279.9675},{"date":"2021-02-19","close":1253.8458},{"date":"2021-02-22","close":1297.3822},{"date":"2021-02-23","close":1593.4292},{"date":"2021-02-24","close":1523.7709},{"date":"2021-02-25","close":1519.4175},{"date":"2021-02-26","close":1432.3448},{"date":"2021-03-02","close":1384.4548},{"date":"2021-03-03","close":1589.0754},{"date":"2021-03-04","close":1515.0637},{"date":"2021-03-05","close":1523.7709},{"date":"2021-03-08","close":1671.7943},{"date":"2021-03-09","close":1519.4175},{"date":"2021-03-10","close":1972.1951},{"date":"2021-03-11","close":1889.4761},{"date":"2021-03-12","close":1880.7687},{"date":"2021-03-15","close":1819.8179},{"date":"2021-03-16","close":1841.5863},{"date":"2021-03-17","close":2054.9141},{"date":"2021-03-18","close":1915.598},{"date":"2021-03-19","close":1898.1833},{"date":"2021-03-22","close":1928.6588},{"date":"2021-03-23","close":1954.7804},{"date":"2021-03-24","close":1876.4152},{"date":"2021-03-25","close":1880.7687},{"date":"2021-03-26","close":1828.5253},{"date":"2021-03-29","close":1850.2932},{"date":"2021-03-30","close":1854.6469},{"date":"2021-03-31","close":1793.696},{"date":"2021-04-01","close":1798.0497},{"date":"2021-04-02","close":1802.4033},{"date":"2021-04-05","close":1750.1598},{"date":"2021-04-06","close":1776.2816},{"date":"2021-04-07","close":1754.5134},{"date":"2021-04-08","close":1750.1598},{"date":"2021-04-09","close":1811.1106},{"date":"2021-04-12","close":1789.3425},{"date":"2021-04-13","close":1928.6588},{"date":"2021-04-14","close":1906.8905},{"date":"2021-04-15","close":1841.5863},{"date":"2021-04-16","close":1832.8789},{"date":"2021-04-19","close":1793.696},{"date":"2021-04-20","close":1811.1106},{"date":"2021-04-21","close":1854.6469},{"date":"2021-04-22","close":1872.0614},{"date":"2021-04-23","close":1885.1223},{"date":"2021-04-26","close":1893.8297},{"date":"2021-04-27","close":2194.2302},{"date":"2021-04-28","close":2141.9868},{"date":"2021-04-29","close":2059.2676},{"date":"2021-04-30","close":1959.134},{"date":"2021-05-03","close":2085.3894},{"date":"2021-05-04","close":2050.5603},{"date":"2021-05-06","close":2107.1575},{"date":"2021-05-07","close":2076.6824},{"date":"2021-05-10","close":2102.8042},{"date":"2021-05-11","close":2037.4994},{"date":"2021-05-12","close":2054.9141},{"date":"2021-05-13","close":2028.7924},{"date":"2021-05-14","close":1919.9514},{"date":"2021-05-17","close":1841.5863},{"date":"2021-05-18","close":1854.6469},{"date":"2021-05-20","close":1837.2327},{"date":"2021-05-21","close":1784.9888},{"date":"2021-05-24","close":1771.928},{"date":"2021-05-25","close":1771.928},{"date":"2021-05-26","close":1771.928},{"date":"2021-05-27","close":1776.2816},{"date":"2021-05-28","close":1841.5863},{"date":"2021-05-31","close":1837.2327},{"date":"2021-06-01","close":1906.8905},{"date":"2021-06-02","close":1906.8905},{"date":"2021-06-03","close":1902.5369},{"date":"2021-06-04","close":1924.3052},{"date":"2021-06-07","close":1924.3052},{"date":"2021-06-08","close":1941.7194},{"date":"2021-06-09","close":1937.3658},{"date":"2021-06-10","close":1911.2443},{"date":"2021-06-11","close":1924.3052},{"date":"2021-06-14","close":1902.5369},{"date":"2021-06-15","close":1924.3052},{"date":"2021-06-16","close":1946.0731},{"date":"2021-06-17","close":1915.598},{"date":"2021-06-18","close":1919.9514},{"date":"2021-06-21","close":1941.7194},{"date":"2021-06-22","close":1937.3658},{"date":"2021-06-23","close":1933.0123},{"date":"2021-06-24","close":1876.4152},{"date":"2021-06-25","close":1850.2932},{"date":"2021-06-28","close":1867.7078},{"date":"2021-06-29","close":1859.0006},{"date":"2021-06-30","close":1859.0006},{"date":"2021-07-01","close":1872.0614},{"date":"2021-07-02","close":1928.6588},{"date":"2021-07-05","close":1919.9514},{"date":"2021-07-06","close":1928.6588},{"date":"2021-07-07","close":1906.8905},{"date":"2021-07-08","close":1898.1833},{"date":"2021-07-09","close":1845.9395},{"date":"2021-07-12","close":1854.6469},{"date":"2021-07-13","close":1872.0614},{"date":"2021-07-14","close":1854.6469},{"date":"2021-07-15","close":1876.4152},{"date":"2021-07-16","close":1859.0006},{"date":"2021-07-19","close":1941.7194},{"date":"2021-07-20","close":1950.4269},{"date":"2021-07-21","close":2059.2676},{"date":"2021-07-22","close":2002.6705},{"date":"2021-07-23","close":1950.4269},{"date":"2021-07-26","close":1980.9022},{"date":"2021-07-27","close":2246.4739},{"date":"2021-07-28","close":2237.7664},{"date":"2021-07-29","close":2385.7898},{"date":"2021-07-30","close":2385.7898},{"date":"2021-08-02","close":2268.2422},{"date":"2021-08-03","close":2211.6445},{"date":"2021-08-04","close":2220.3518},{"date":"2021-08-05","close":2307.4246},{"date":"2021-08-06","close":2324.8391},{"date":"2021-08-09","close":2307.4246},{"date":"2021-08-10","close":2163.7546},{"date":"2021-08-11","close":2059.2676},{"date":"2021-08-12","close":2020.0847},{"date":"2021-08-13","close":2050.5603},{"date":"2021-08-17","close":1963.4878},{"date":"2021-08-18","close":1963.4878},{"date":"2021-08-19","close":1854.6469},{"date":"2021-08-20","close":1776.2816},{"date":"2021-08-23","close":1789.3425},{"date":"2021-08-24","close":1841.5863},{"date":"2021-08-25","close":1824.1716},{"date":"2021-08-26","close":1845.9395},{"date":"2021-08-27","close":1824.1716},{"date":"2021-08-30","close":1811.1106},{"date":"2021-08-31","close":1784.9888},{"date":"2021-09-01","close":1841.5863},{"date":"2021-09-02","close":1828.5253},{"date":"2021-09-03","close":1841.5863},{"date":"2021-09-06","close":1828.5253},{"date":"2021-09-07","close":1832.8789},{"date":"2021-09-08","close":1793.696},{"date":"2021-09-09","close":1784.9888},{"date":"2021-09-10","close":1789.3425},{"date":"2021-09-13","close":1737.0989},{"date":"2021-09-14","close":1758.8671},{"date":"2021-09-15","close":1771.928},{"date":"2021-09-16","close":1758.8671},{"date":"2021-09-17","close":1745.806},{"date":"2021-09-23","close":1706.6237},{"date":"2021-09-24","close":1732.7454},{"date":"2021-09-27","close":1732.7454},{"date":"2021-09-28","close":2250.8274},{"date":"2021-09-29","close":2647.0081},{"date":"2021-09-30","close":2512.0454},{"date":"2021-10-01","close":2420.6191},{"date":"2021-10-05","close":2242.1201},{"date":"2021-10-06","close":2059.2676},{"date":"2021-10-07","close":2137.6328},{"date":"2021-10-08","close":2159.4011},{"date":"2021-10-12","close":1950.4269},{"date":"2021-10-13","close":2059.2676},{"date":"2021-10-14","close":2451.0945},{"date":"2021-10-15","close":2442.3872},{"date":"2021-10-18","close":2477.2166},{"date":"2021-10-19","close":2377.0828},{"date":"2021-10-20","close":2377.0828},{"date":"2021-10-21","close":2268.2422},{"date":"2021-10-22","close":2285.6562},{"date":"2021-10-25","close":2255.1812},{"date":"2021-10-26","close":2303.071},{"date":"2021-10-27","close":2311.7781},{"date":"2021-10-28","close":2381.4363},{"date":"2021-10-29","close":2368.3752},{"date":"2021-11-01","close":2202.9375},{"date":"2021-11-02","close":2233.4128},{"date":"2021-11-03","close":2390.1436},{"date":"2021-11-04","close":2403.2048},{"date":"2021-11-05","close":2337.8999},{"date":"2021-11-08","close":2424.9727},{"date":"2021-11-09","close":2607.8252},{"date":"2021-11-10","close":2333.5464},{"date":"2021-11-11","close":2394.4973},{"date":"2021-11-12","close":2333.5464},{"date":"2021-11-15","close":2346.6074},{"date":"2021-11-16","close":2259.5347},{"date":"2021-11-17","close":2242.1201},{"date":"2021-11-18","close":2198.5837},{"date":"2021-11-19","close":2224.7056},{"date":"2021-11-22","close":2111.511},{"date":"2021-11-23","close":2102.8042},{"date":"2021-11-24","close":2120.2185},{"date":"2021-11-25","close":2094.0967},{"date":"2021-11-26","close":2028.7924},{"date":"2021-11-29","close":1985.256},{"date":"2021-11-30","close":1850.2932},{"date":"2021-12-01","close":1911.2443},{"date":"2021-12-02","close":1933.0123},{"date":"2021-12-03","close":1959.134},{"date":"2021-12-06","close":1924.3052},{"date":"2021-12-07","close":1954.7804},{"date":"2021-12-08","close":1928.6588},{"date":"2021-12-09","close":1941.7194},{"date":"2021-12-10","close":1993.9631},{"date":"2021-12-13","close":2011.3776},{"date":"2021-12-14","close":1989.6096},{"date":"2021-12-15","close":2076.6824},{"date":"2021-12-16","close":2128.9258},{"date":"2021-12-17","close":2094.0967},{"date":"2021-12-20","close":2063.6211},{"date":"2021-12-21","close":2102.8042},{"date":"2021-12-22","close":2111.511},{"date":"2021-12-23","close":2081.0361},{"date":"2021-12-24","close":2085.3894},{"date":"2021-12-27","close":1998.3169},{"date":"2021-12-28","close":1963.4878},{"date":"2021-12-29","close":1998.7072},{"date":"2021-12-30","close":1998.7072},{"date":"2022-01-03","close":2320.0},{"date":"2022-01-04","close":2055.9392},{"date":"2022-01-05","close":2033.9268},{"date":"2022-01-06","close":1967.8903},{"date":"2022-01-07","close":1998.7072},{"date":"2022-01-10","close":1967.8903},{"date":"2022-01-11","close":1901.8536},{"date":"2022-01-12","close":1950.2805},{"date":"2022-01-13","close":1937.0731},{"date":"2022-01-14","close":1875.439},{"date":"2022-01-17","close":1822.6097},{"date":"2022-01-18","close":1778.5853},{"date":"2022-01-19","close":1782.9878},{"date":"2022-01-20","close":1835.817},{"date":"2022-01-21","close":1835.817},{"date":"2022-01-24","close":2047.134},{"date":"2022-01-25","close":1937.0731},{"date":"2022-01-26","close":1937.0731},{"date":"2022-01-27","close":1765.3779},{"date":"2022-01-28","close":1752.1707},{"date":"2022-02-03","close":1822.6097},{"date":"2022-02-04","close":1989.9025},{"date":"2022-02-07","close":1998.7072},{"date":"2022-02-08","close":1998.7072},{"date":"2022-02-09","close":1998.7072},{"date":"2022-02-10","close":2055.9392},{"date":"2022-02-11","close":2372.9146},{"date":"2022-02-14","close":2249.6462},{"date":"2022-02-15","close":2135.1829},{"date":"2022-02-16","close":2020.7195},{"date":"2022-02-17","close":2130.78},{"date":"2022-02-18","close":2077.9509},{"date":"2022-02-21","close":2077.9509},{"date":"2022-02-22","close":2077.9509},{"date":"2022-02-23","close":2077.9509},{"date":"2022-02-24","close":2676.6829},{"date":"2022-02-25","close":2416.9387},{"date":"2022-02-28","close":2416.9387},{"date":"2022-03-02","close":2540.2073},{"date":"2022-03-03","close":2434.5488},{"date":"2022-03-04","close":2434.5488},{"date":"2022-03-07","close":2535.8049},{"date":"2022-03-08","close":2328.8904},{"date":"2022-03-10","close":2328.8904},{"date":"2022-03-11","close":2223.2317},{"date":"2022-03-14","close":2280.4631},{"date":"2022-03-15","close":2328.8904},{"date":"2022-03-16","close":2289.2681},{"date":"2022-03-17","close":2236.4387},{"date":"2022-03-18","close":2245.2439},{"date":"2022-03-21","close":2245.2439},{"date":"2022-03-22","close":2689.8901},{"date":"2022-03-23","close":2667.8779},{"date":"2022-03-24","close":2689.8901},{"date":"2022-03-25","close":2689.8901},{"date":"2022-03-28","close":2593.0364},{"date":"2022-03-29","close":2447.7559},{"date":"2022-03-30","close":2337.6951},{"date":"2022-03-31","close":2447.7559},{"date":"2022-04-01","close":2443.3535},{"date":"2022-04-04","close":2368.5122},{"date":"2022-04-05","close":2403.7317},{"date":"2022-04-06","close":2447.7559},{"date":"2022-04-07","close":2350.9023},{"date":"2022-04-08","close":2324.4878},{"date":"2022-04-11","close":2421.3416},{"date":"2022-04-12","close":2491.7805},{"date":"2022-04-13","close":2425.7437},{"date":"2022-04-14","close":2469.7681},{"date":"2022-04-15","close":2597.439},{"date":"2022-04-18","close":2650.2681},{"date":"2022-04-19","close":2852.7805},{"date":"2022-04-20","close":2698.6948},{"date":"2022-04-21","close":2637.0608},{"date":"2022-04-22","close":2773.5364},{"date":"2022-04-25","close":3605.5974},{"date":"2022-04-26","close":4684.1948},{"date":"2022-04-27","close":3816.9146},{"date":"2022-04-28","close":4041.439},{"date":"2022-04-29","close":3935.7805},{"date":"2022-05-02","close":4067.8535},{"date":"2022-05-03","close":3891.7559},{"date":"2022-05-04","close":3583.585},{"date":"2022-05-06","close":3438.3047},{"date":"2022-05-09","close":3825.0},{"date":"2022-05-10","close":3429.4998},{"date":"2022-05-11","close":3543.9631},{"date":"2022-05-12","close":3209.3782},{"date":"2022-05-13","close":3174.1582},{"date":"2022-05-16","close":3878.5486},{"date":"2022-05-17","close":3561.573},{"date":"2022-05-18","close":3596.7925},{"date":"2022-05-19","close":3495.5364},{"date":"2022-05-20","close":3711.2559},{"date":"2022-05-23","close":3513.146},{"date":"2022-05-24","close":3403.0854},{"date":"2022-05-25","close":3359.061},{"date":"2022-05-26","close":3266.6096},{"date":"2022-05-27","close":3504.3413},{"date":"2022-05-30","close":3605.5974},{"date":"2022-05-31","close":3526.3535},{"date":"2022-06-02","close":3557.1707},{"date":"2022-06-03","close":3464.7195},{"date":"2022-06-07","close":3517.5486},{"date":"2022-06-08","close":3403.0854},{"date":"2022-06-09","close":3244.5974},{"date":"2022-06-10","close":3306.2317},{"date":"2022-06-13","close":3499.9387},{"date":"2022-06-14","close":3226.9875},{"date":"2022-06-15","close":3108.1218},{"date":"2022-06-16","close":3138.939},{"date":"2022-06-17","close":3125.7317},{"date":"2022-06-20","close":3116.9268},{"date":"2022-06-21","close":3006.8657},{"date":"2022-06-22","close":2839.5732},{"date":"2022-06-23","close":2623.8538},{"date":"2022-06-24","close":2707.5},{"date":"2022-06-27","close":2799.9512},{"date":"2022-06-28","close":2729.5122},{"date":"2022-06-29","close":2725.1096},{"date":"2022-06-30","close":2601.8413},{"date":"2022-07-01","close":2465.3657},{"date":"2022-07-04","close":2408.134},{"date":"2022-07-05","close":2482.9753},{"date":"2022-07-06","close":2403.7317},{"date":"2022-07-07","close":2416.9387},{"date":"2022-07-08","close":2487.3779},{"date":"2022-07-11","close":2544.6096},{"date":"2022-07-12","close":2408.134},{"date":"2022-07-13","close":2394.9268},{"date":"2022-07-14","close":2337.6951},{"date":"2022-07-15","close":2298.0732},{"date":"2022-07-18","close":2328.8904},{"date":"2022-07-19","close":2342.0974},{"date":"2022-07-20","close":2355.3049},{"date":"2022-07-21","close":2315.6829},{"date":"2022-07-22","close":2249.6462},{"date":"2022-07-25","close":2236.4387},{"date":"2022-07-26","close":2267.2559},{"date":"2022-07-27","close":2227.634},{"date":"2022-07-28","close":2210.0244},{"date":"2022-07-29","close":2232.0366},{"date":"2022-08-01","close":2223.2317},{"date":"2022-08-02","close":2174.8047},{"date":"2022-08-03","close":2210.0244},{"date":"2022-08-04","close":2201.2195},{"date":"2022-08-05","close":2179.2073},{"date":"2022-08-08","close":2148.3904},{"date":"2022-08-09","close":2152.7927},{"date":"2022-08-10","close":2113.1707},{"date":"2022-08-11","close":2157.1951},{"date":"2022-08-12","close":2188.012},{"date":"2022-08-16","close":2188.012},{"date":"2022-08-17","close":2262.8535},{"date":"2022-08-18","close":2223.2317},{"date":"2022-08-19","close":2210.0244},{"date":"2022-08-22","close":2320.0852},{"date":"2022-08-23","close":2412.5366},{"date":"2022-08-24","close":2306.8779},{"date":"2022-08-25","close":2337.6951},{"date":"2022-08-26","close":2372.9146},{"date":"2022-08-29","close":2271.6584},{"date":"2022-08-30","close":2210.0244},{"date":"2022-08-31","close":2201.2195},{"date":"2022-09-01","close":2117.573},{"date":"2022-09-02","close":2051.5364},{"date":"2022-09-05","close":2020.7195},{"date":"2022-09-06","close":2011.9144},{"date":"2022-09-07","close":1937.0731},{"date":"2022-09-08","close":1972.2926},{"date":"2022-09-13","close":2047.134},{"date":"2022-09-14","close":2060.3413},{"date":"2022-09-15","close":2025.1218},{"date":"2022-09-16","close":1959.0854},{"date":"2022-09-19","close":1901.8536},{"date":"2022-09-20","close":1915.0609},{"date":"2022-09-21","close":1919.4631},{"date":"2022-09-22","close":2192.4148},{"date":"2022-09-23","close":1994.3047},{"date":"2022-09-26","close":1937.0731},{"date":"2022-09-27","close":1791.7925},{"date":"2022-09-28","close":1844.6218},{"date":"2022-09-29","close":1844.6218},{"date":"2022-09-30","close":1853.4269},{"date":"2022-10-04","close":1923.8657},{"date":"2022-10-05","close":1932.6707},{"date":"2022-10-06","close":1967.8903},{"date":"2022-10-07","close":1967.8903},{"date":"2022-10-11","close":2047.134},{"date":"2022-10-12","close":1875.439},{"date":"2022-10-13","close":1765.3779},{"date":"2022-10-14","close":1787.3903},{"date":"2022-10-17","close":1765.3779},{"date":"2022-10-18","close":1782.9878},{"date":"2022-10-19","close":1787.3903},{"date":"2022-10-20","close":1743.3657},{"date":"2022-10-21","close":1690.5365},{"date":"2022-10-24","close":1725.7561},{"date":"2022-10-25","close":1703.7438},{"date":"2022-10-26","close":1659.7194},{"date":"2022-10-27","close":1659.7194},{"date":"2022-10-28","close":1646.5121},{"date":"2022-10-31","close":1774.183},{"date":"2022-11-01","close":1782.9878},{"date":"2022-11-02","close":1787.3903},{"date":"2022-11-03","close":1734.5609},{"date":"2022-11-04","close":1738.9633},{"date":"2022-11-07","close":1756.573},{"date":"2022-11-08","close":1760.9756},{"date":"2022-11-09","close":1774.183},{"date":"2022-11-10","close":1822.6097},{"date":"2022-11-11","close":1818.2072},{"date":"2022-11-14","close":1827.0122},{"date":"2022-11-15","close":1853.4269},{"date":"2022-11-16","close":1862.2318},{"date":"2022-11-17","close":1796.1951},{"date":"2022-11-18","close":1782.9878},{"date":"2022-11-21","close":1765.3779},{"date":"2022-11-22","close":1765.3779},{"date":"2022-11-23","close":1765.3779},{"date":"2022-11-24","close":1782.9878},{"date":"2022-11-25","close":1769.7805},{"date":"2022-11-28","close":1730.1584},{"date":"2022-11-29","close":1738.9633},{"date":"2022-11-30","close":1738.9633},{"date":"2022-12-01","close":1747.7682},{"date":"2022-12-02","close":1747.7682},{"date":"2022-12-05","close":1752.1707},{"date":"2022-12-06","close":1708.1462},{"date":"2022-12-07","close":1712.5487},{"date":"2022-12-08","close":1708.1462},{"date":"2022-12-09","close":1690.5365},{"date":"2022-12-12","close":1677.3292},{"date":"2022-12-13","close":1681.7317},{"date":"2022-12-14","close":1703.7438},{"date":"2022-12-15","close":1694.939},{"date":"2022-12-16","close":1664.1219},{"date":"2022-12-19","close":1646.5121},{"date":"2022-12-20","close":1637.7073},{"date":"2022-12-21","close":1646.5121},{"date":"2022-12-22","close":1650.9146},{"date":"2022-12-23","close":1580.4755},{"date":"2022-12-26","close":1510.0366},{"date":"2022-12-27","close":1510.0366},{"date":"2022-12-28","close":1536.8419},{"date":"2022-12-29","close":1465.3608},{"date":"2023-01-02","close":1425.1528},{"date":"2023-01-03","close":1465.3608},{"date":"2023-01-04","close":1505.569},{"date":"2023-01-05","close":1523.4392},{"date":"2023-01-06","close":1541.3094},{"date":"2023-01-09","close":1554.7122},{"date":"2023-01-10","close":1568.1149},{"date":"2023-01-11","close":1590.4526},{"date":"2023-01-12","close":1585.9851},{"date":"2023-01-13","close":1603.8553},{"date":"2023-01-16","close":1612.7905},{"date":"2023-01-17","close":1585.9851},{"date":"2023-01-18","close":1577.05},{"date":"2023-01-19","close":1563.6473},{"date":"2023-01-20","close":1577.05},{"date":"2023-01-25","close":1590.4526},{"date":"2023-01-26","close":1627.0868},{"date":"2023-01-27","close":1627.9802},{"date":"2023-01-30","close":1629.7672},{"date":"2023-01-31","close":1598.4943},{"date":"2023-02-01","close":1605.6425},{"date":"2023-02-02","close":1630.6608},{"date":"2023-02-03","close":1629.7672},{"date":"2023-02-06","close":1639.5958},{"date":"2023-02-07","close":1637.8088},{"date":"2023-02-08","close":1640.4894},{"date":"2023-02-09","close":1640.4894},{"date":"2023-02-10","close":1608.3229},{"date":"2023-02-13","close":1604.7489},{"date":"2023-02-14","close":1624.4062},{"date":"2023-02-15","close":1568.1149},{"date":"2023-02-16","close":1585.0917},{"date":"2023-02-17","close":1581.5176},{"date":"2023-02-20","close":1626.1931},{"date":"2023-02-21","close":1630.6608},{"date":"2023-02-22","close":1711.0769},{"date":"2023-02-23","close":1648.531},{"date":"2023-02-24","close":1611.0034},{"date":"2023-02-27","close":1588.6656},{"date":"2023-02-28","close":1581.5176},{"date":"2023-03-02","close":1574.3695},{"date":"2023-03-03","close":1564.5408},{"date":"2023-03-06","close":1544.8835},{"date":"2023-03-07","close":1560.9668},{"date":"2023-03-08","close":1541.3094},{"date":"2023-03-09","close":1517.1846},{"date":"2023-03-10","close":1475.1895},{"date":"2023-03-13","close":1474.296},{"date":"2023-03-14","close":1393.8799},{"date":"2023-03-15","close":1441.2361},{"date":"2023-03-16","close":1396.5604},{"date":"2023-03-17","close":1429.6204},{"date":"2023-03-20","close":1443.9167},{"date":"2023-03-21","close":1408.176},{"date":"2023-03-22","close":1396.5604},{"date":"2023-03-23","close":1380.4772},{"date":"2023-03-24","close":1376.9032},{"date":"2023-03-27","close":1360.8198},{"date":"2023-03-28","close":1402.8151},{"date":"2023-03-29","close":1425.1528},{"date":"2023-03-30","close":1479.6572},{"date":"2023-03-31","close":1486.8052},{"date":"2023-04-03","close":1490.3792},{"date":"2023-04-04","close":1514.504},{"date":"2023-04-05","close":1490.3792},{"date":"2023-04-06","close":1468.9349},{"date":"2023-04-07","close":1464.4674},{"date":"2023-04-10","close":1432.3009},{"date":"2023-04-11","close":1449.2777},{"date":"2023-04-12","close":1468.0415},{"date":"2023-04-13","close":1463.5739},{"date":"2023-04-14","close":1487.6987},{"date":"2023-04-17","close":1510.0366},{"date":"2023-04-18","close":1496.6338},{"date":"2023-04-19","close":1518.0782},{"date":"2023-04-20","close":1773.6228},{"date":"2023-04-21","close":1880.8442},{"date":"2023-04-24","close":1867.4417},{"date":"2023-04-25","close":1767.3682},{"date":"2023-04-26","close":1885.3119},{"date":"2023-04-27","close":1795.9606},{"date":"2023-04-28","close":1736.9888},{"date":"2023-05-02","close":1773.6228},{"date":"2023-05-03","close":1787.0255},{"date":"2023-05-04","close":1695.8872},{"date":"2023-05-08","close":1956.7928},{"date":"2023-05-09","close":1836.1687},{"date":"2023-05-10","close":1854.0389},{"date":"2023-05-11","close":1800.4282},{"date":"2023-05-12","close":1747.7109},{"date":"2023-05-15","close":1876.3768},{"date":"2023-05-16","close":1956.7928},{"date":"2023-05-17","close":1876.3768},{"date":"2023-05-18","close":1771.8357},{"date":"2023-05-19","close":1771.8357},{"date":"2023-05-22","close":1804.8958},{"date":"2023-05-23","close":1791.493},{"date":"2023-05-24","close":1992.5333},{"date":"2023-05-25","close":1947.8578},{"date":"2023-05-26","close":1871.9092},{"date":"2023-05-30","close":1862.974},{"date":"2023-05-31","close":1876.3768},{"date":"2023-06-01","close":1822.7661},{"date":"2023-06-02","close":1858.5066},{"date":"2023-06-05","close":1961.2605},{"date":"2023-06-07","close":1988.066},{"date":"2023-06-08","close":1988.066},{"date":"2023-06-09","close":2055.0793},{"date":"2023-06-12","close":2023.8065},{"date":"2023-06-13","close":1997.0011},{"date":"2023-06-14","close":2090.8198},{"date":"2023-06-15","close":2059.5469},{"date":"2023-06-16","close":2055.0793},{"date":"2023-06-19","close":2086.3521},{"date":"2023-06-20","close":2028.2738},{"date":"2023-06-21","close":2108.6902},{"date":"2023-06-22","close":2247.1846},{"date":"2023-06-23","close":2251.6521},{"date":"2023-06-26","close":2064.0144},{"date":"2023-06-27","close":1956.7928},{"date":"2023-06-28","close":1965.728},{"date":"2023-06-29","close":1894.2471},{"date":"2023-06-30","close":1894.2471},{"date":"2023-07-03","close":1907.6497},{"date":"2023-07-04","close":1912.1173},{"date":"2023-07-05","close":1885.3119},{"date":"2023-07-06","close":1916.5847},{"date":"2023-07-07","close":1854.0389},{"date":"2023-07-10","close":1831.7012},{"date":"2023-07-11","close":1804.8958},{"date":"2023-07-12","close":1787.0255},{"date":"2023-07-13","close":1804.8958},{"date":"2023-07-14","close":1894.2471},{"date":"2023-07-17","close":1912.1173},{"date":"2023-07-18","close":1952.3253},{"date":"2023-07-19","close":1961.2605},{"date":"2023-07-20","close":1970.1956},{"date":"2023-07-21","close":1925.5199},{"date":"2023-07-24","close":1813.8309},{"date":"2023-07-25","close":1867.4417},{"date":"2023-07-26","close":1795.9606},{"date":"2023-07-27","close":1770.9423},{"date":"2023-07-28","close":1768.2617},{"date":"2023-07-31","close":1772.7292},{"date":"2023-08-01","close":1763.7942},{"date":"2023-08-02","close":1743.2434},{"date":"2023-08-03","close":1670.8688},{"date":"2023-08-04","close":1690.5261},{"date":"2023-08-07","close":1767.3682},{"date":"2023-08-08","close":1712.864},{"date":"2023-08-09","close":1706.6093},{"date":"2023-08-10","close":1703.0353},{"date":"2023-08-11","close":1693.2067},{"date":"2023-08-14","close":1652.9985},{"date":"2023-08-16","close":1594.0267},{"date":"2023-08-17","close":1577.05},{"date":"2023-08-18","close":1587.7721},{"date":"2023-08-21","close":1622.6191},{"date":"2023-08-22","close":1737.8823},{"date":"2023-08-23","close":1762.0071},{"date":"2023-08-24","close":1741.4564},{"date":"2023-08-25","close":1809.3633},{"date":"2023-08-28","close":1813.8309},{"date":"2023-08-29","close":1804.8958},{"date":"2023-08-30","close":1791.493},{"date":"2023-08-31","close":1769.1553},{"date":"2023-09-01","close":1715.5444},{"date":"2023-09-04","close":1678.9104},{"date":"2023-09-05","close":1675.3364},{"date":"2023-09-06","close":1658.3596},{"date":"2023-09-07","close":1619.045},{"date":"2023-09-08","close":1642.2765},{"date":"2023-09-11","close":1619.9386},{"date":"2023-09-12","close":1618.1516},{"date":"2023-09-13","close":1626.1931},{"date":"2023-09-14","close":1627.9802},{"date":"2023-09-15","close":1648.531},{"date":"2023-09-18","close":1619.045},{"date":"2023-09-19","close":1605.6425},{"date":"2023-09-20","close":1586.8787},{"date":"2023-09-21","close":1537.7354},{"date":"2023-09-22","close":1521.6522},{"date":"2023-09-25","close":1489.4857},{"date":"2023-09-26","close":1447.4906},{"date":"2023-09-27","close":1485.9117},{"date":"2023-10-04","close":1420.6853},{"date":"2023-10-05","close":1386.7318},{"date":"2023-10-06","close":1459.9998},{"date":"2023-10-10","close":1528.8002},{"date":"2023-10-11","close":1504.6754},{"date":"2023-10-12","close":1500.208},{"date":"2023-10-13","close":1602.0684},{"date":"2023-10-16","close":1597.6008},{"date":"2023-10-17","close":1597.6008},{"date":"2023-10-18","close":1597.6008},{"date":"2023-10-19","close":1540.4159},{"date":"2023-10-20","close":1485.0182},{"date":"2023-10-23","close":1511.8236},{"date":"2023-10-24","close":1482.3378},{"date":"2023-10-25","close":1522.5457},{"date":"2023-10-26","close":1527.9069},{"date":"2023-10-27","close":1477.87},{"date":"2023-10-30","close":1477.87},{"date":"2023-10-31","close":1449.2777},{"date":"2023-11-01","close":1444.8101},{"date":"2023-11-02","close":1462.6803},{"date":"2023-11-03","close":1489.4857},{"date":"2023-11-06","close":1497.5275},{"date":"2023-11-07","close":1466.2544},{"date":"2023-11-08","close":1456.4258},{"date":"2023-11-09","close":1435.875},{"date":"2023-11-10","close":1419.7917},{"date":"2023-11-13","close":1410.8567},{"date":"2023-11-14","close":1440.3425},{"date":"2023-11-15","close":1457.3192},{"date":"2023-11-16","close":1456.4258},{"date":"2023-11-17","close":1434.9816},{"date":"2023-11-20","close":1445.7036},{"date":"2023-11-21","close":1466.2544},{"date":"2023-11-22","close":1450.1711},{"date":"2023-11-23","close":1443.0231},{"date":"2023-11-24","close":1438.5555},{"date":"2023-11-27","close":1434.9816},{"date":"2023-11-28","close":1429.6204},{"date":"2023-11-29","close":1426.0464},{"date":"2023-11-30","close":1427.8334},{"date":"2023-12-01","close":1429.6204},{"date":"2023-12-04","close":1438.5555},{"date":"2023-12-05","close":1428.7269},{"date":"2023-12-06","close":1444.8101},{"date":"2023-12-07","close":1418.8982},{"date":"2023-12-08","close":1429.6204},{"date":"2023-12-11","close":1442.1295},{"date":"2023-12-12","close":1443.0231},{"date":"2023-12-13","close":1426.9398},{"date":"2023-12-14","close":1427.8334},{"date":"2023-12-15","close":1428.7269},{"date":"2023-12-18","close":1434.0879},{"date":"2023-12-19","close":1454.6387},{"date":"2023-12-20","close":1460.8933},{"date":"2023-12-21","close":1440.3425},{"date":"2023-12-22","close":1436.7684},{"date":"2023-12-26","close":1429.6204},{"date":"2023-12-27","close":1438.6973},{"date":"2023-12-28","close":1456.8512},{"date":"2024-01-02","close":1461.3898},{"date":"2024-01-03","close":1465.9282},{"date":"2024-01-04","close":1479.5437},{"date":"2024-01-05","close":1459.5743},{"date":"2024-01-08","close":1494.9745},{"date":"2024-01-09","close":1501.3282},{"date":"2024-01-10","close":1488.6206},{"date":"2024-01-11","close":1498.6052},{"date":"2024-01-12","close":1513.1284},{"date":"2024-01-15","close":1525.8361},{"date":"2024-01-16","close":1483.1744},{"date":"2024-01-17","close":1549.4362},{"date":"2024-01-18","close":1561.2362},{"date":"2024-01-19","close":1553.0669},{"date":"2024-01-22","close":1488.6206},{"date":"2024-01-23","close":1477.7281},{"date":"2024-01-24","close":1460.4821},{"date":"2024-01-25","close":1455.0359},{"date":"2024-01-26","close":1462.2974},{"date":"2024-01-29","close":1476.8206},{"date":"2024-01-30","close":1466.8359},{"date":"2024-01-31","close":1472.2821},{"date":"2024-02-01","close":1472.2821},{"date":"2024-02-02","close":1489.5283},{"date":"2024-02-05","close":1497.6976},{"date":"2024-02-06","close":1465.0205},{"date":"2024-02-07","close":1455.9436},{"date":"2024-02-08","close":1457.7589},{"date":"2024-02-13","close":1462.2974},{"date":"2024-02-14","close":1466.8359},{"date":"2024-02-15","close":1466.8359},{"date":"2024-02-16","close":1471.3744},{"date":"2024-02-19","close":1466.8359},{"date":"2024-02-20","close":1464.1129},{"date":"2024-02-21","close":1456.8512},{"date":"2024-02-22","close":1453.2205},{"date":"2024-02-23","close":1452.3127},{"date":"2024-02-26","close":1446.8666},{"date":"2024-02-27","close":1435.0665},{"date":"2024-02-28","close":1436.882},{"date":"2024-02-29","close":1436.882},{"date":"2024-03-04","close":1431.4358},{"date":"2024-03-05","close":1413.2819},{"date":"2024-03-06","close":1402.3895},{"date":"2024-03-07","close":1386.051},{"date":"2024-03-08","close":1386.051},{"date":"2024-03-11","close":1406.0203},{"date":"2024-03-12","close":1405.1125},{"date":"2024-03-13","close":1425.9896},{"date":"2024-03-14","close":1427.8051},{"date":"2024-03-15","close":1418.728},{"date":"2024-03-18","close":1416.9127},{"date":"2024-03-19","close":1447.7743},{"date":"2024-03-20","close":1428.7126},{"date":"2024-03-21","close":1429.6204},{"date":"2024-03-22","close":1434.1588},{"date":"2024-03-25","close":1504.0514},{"date":"2024-03-26","close":1482.2667},{"date":"2024-03-27","close":1458.6666},{"date":"2024-03-28","close":1447.7743},{"date":"2024-03-29","close":1437.7897},{"date":"2024-04-01","close":1461.3898},{"date":"2024-04-02","close":1455.0359},{"date":"2024-04-03","close":1444.1434},{"date":"2024-04-04","close":1444.1434},{"date":"2024-04-05","close":1453.2205},{"date":"2024-04-08","close":1447.7743},{"date":"2024-04-09","close":1436.882},{"date":"2024-04-11","close":1425.9896},{"date":"2024-04-12","close":1424.1742},{"date":"2024-04-15","close":1451.4052},{"date":"2024-04-16","close":1432.3435},{"date":"2024-04-17","close":1445.0513},{"date":"2024-04-18","close":1447.7743},{"date":"2024-04-19","close":1461.3898},{"date":"2024-04-22","close":1450.4974},{"date":"2024-04-23","close":1444.1434},{"date":"2024-04-24","close":1441.4204},{"date":"2024-04-25","close":1443.2358},{"date":"2024-04-26","close":1439.605},{"date":"2024-04-29","close":1445.959},{"date":"2024-04-30","close":1455.9436},{"date":"2024-05-02","close":1460.4821},{"date":"2024-05-03","close":1465.0205},{"date":"2024-05-07","close":1467.7435},{"date":"2024-05-08","close":1482.2667},{"date":"2024-05-09","close":1482.2667},{"date":"2024-05-10","close":1509.4976},{"date":"2024-05-13","close":1497.6976},{"date":"2024-05-14","close":1502.2361},{"date":"2024-05-16","close":1505.8668},{"date":"2024-05-17","close":1510.4053},{"date":"2024-05-20","close":1530.3745},{"date":"2024-05-21","close":1504.0514},{"date":"2024-05-22","close":1510.4053},{"date":"2024-05-23","close":1490.436},{"date":"2024-05-24","close":1531.2823},{"date":"2024-05-27","close":1506.7745},{"date":"2024-05-28","close":1515.8514},{"date":"2024-05-29","close":1484.0822},{"date":"2024-05-30","close":1460.4821},{"date":"2024-05-31","close":1469.5591},{"date":"2024-06-03","close":1513.1284},{"date":"2024-06-04","close":1471.3744},{"date":"2024-06-05","close":1456.8512},{"date":"2024-06-07","close":1455.9436},{"date":"2024-06-10","close":1488.6206},{"date":"2024-06-11","close":1480.4513},{"date":"2024-06-12","close":1524.0208},{"date":"2024-06-13","close":1513.1284},{"date":"2024-06-14","close":1545.8054},{"date":"2024-06-17","close":1535.8208},{"date":"2024-06-18","close":1535.8208},{"date":"2024-06-19","close":1494.9745},{"date":"2024-06-20","close":1480.4513},{"date":"2024-06-21","close":1461.3898},{"date":"2024-06-24","close":1444.1434},{"date":"2024-06-25","close":1440.5128},{"date":"2024-06-26","close":1429.6204},{"date":"2024-06-27","close":1421.4512},{"date":"2024-06-28","close":1426.8973},{"date":"2024-07-01","close":1411.4666},{"date":"2024-07-02","close":1393.3126},{"date":"2024-07-03","close":1385.1433},{"date":"2024-07-04","close":1379.6971},{"date":"2024-07-05","close":1370.6202},{"date":"2024-07-08","close":1405.1125},{"date":"2024-07-09","close":1396.9434},{"date":"2024-07-10","close":1397.8511},{"date":"2024-07-11","close":1399.6664},{"date":"2024-07-12","close":1408.7434},{"date":"2024-07-15","close":1411.4666},{"date":"2024-07-16","close":1398.7588},{"date":"2024-07-17","close":1389.6818},{"date":"2024-07-18","close":1374.251},{"date":"2024-07-19","close":1374.251},{"date":"2024-07-22","close":1367.8971},{"date":"2024-07-23","close":1366.9894},{"date":"2024-07-24","close":1365.1741},{"date":"2024-07-25","close":1327.0508},{"date":"2024-07-26","close":1327.0508},{"date":"2024-07-29","close":1331.5894},{"date":"2024-07-30","close":1325.2354},{"date":"2024-07-31","close":1354.2817},{"date":"2024-08-01","close":1353.3739},{"date":"2024-08-02","close":1347.9277},{"date":"2024-08-05","close":1187.2657},{"date":"2024-08-06","close":1257.1582},{"date":"2024-08-07","close":1285.2968},{"date":"2024-08-08","close":1255.3429},{"date":"2024-08-09","close":1264.4198},{"date":"2024-08-12","close":1285.2968},{"date":"2024-08-13","close":1294.3738},{"date":"2024-08-14","close":1300.7275},{"date":"2024-08-16","close":1293.4661},{"date":"2024-08-19","close":1271.6814},{"date":"2024-08-20","close":1288.9276},{"date":"2024-08-21","close":1286.2045},{"date":"2024-08-22","close":1266.2352},{"date":"2024-08-23","close":1261.6967},{"date":"2024-08-26","close":1255.3429},{"date":"2024-08-27","close":1255.3429},{"date":"2024-08-28","close":1241.7274},{"date":"2024-08-29","close":1226.2966},{"date":"2024-08-30","close":1238.0966},{"date":"2024-09-02","close":1260.7891},{"date":"2024-09-03","close":1253.5275},{"date":"2024-09-04","close":1212.6812},{"date":"2024-09-05","close":1207.235},{"date":"2024-09-06","close":1188.1735},{"date":"2024-09-09","close":1199.9734},{"date":"2024-09-10","close":1184.5426},{"date":"2024-09-11","close":1179.0964},{"date":"2024-09-12","close":1209.0504},{"date":"2024-09-13","close":1203.6042},{"date":"2024-09-19","close":1194.5272},{"date":"2024-09-20","close":1202.6965},{"date":"2024-09-23","close":1217.2196},{"date":"2024-09-24","close":1229.9275},{"date":"2024-09-25","close":1224.4812},{"date":"2024-09-26","close":1235.3737},{"date":"2024-09-27","close":1268.0507},{"date":"2024-09-30","close":1254.4352},{"date":"2024-10-02","close":1237.189},{"date":"2024-10-04","close":1224.4812},{"date":"2024-10-07","close":1237.189},{"date":"2024-10-08","close":1220.8505},{"date":"2024-10-10","close":1207.235},{"date":"2024-10-11","close":1200.8811},{"date":"2024-10-14","close":1207.235},{"date":"2024-10-15","close":1273.4968},{"date":"2024-10-16","close":1236.2812},{"date":"2024-10-17","close":1209.0504},{"date":"2024-10-18","close":1199.0657},{"date":"2024-10-21","close":1200.8811},{"date":"2024-10-22","close":1184.5426},{"date":"2024-10-23","close":1181.8195},{"date":"2024-10-24","close":1188.1735},{"date":"2024-10-25","close":1180.9117},{"date":"2024-10-28","close":1180.0042},{"date":"2024-10-29","close":1173.6503},{"date":"2024-10-30","close":1172.7427},{"date":"2024-10-31","close":1183.6349},{"date":"2024-11-01","close":1173.6503},{"date":"2024-11-04","close":1187.2657},{"date":"2024-11-05","close":1185.4503},{"date":"2024-11-06","close":1177.2811},{"date":"2024-11-07","close":1168.2041},{"date":"2024-11-08","close":1165.481},{"date":"2024-11-11","close":1133.7117},{"date":"2024-11-12","close":1088.3269},{"date":"2024-11-13","close":1043.8499},{"date":"2024-11-14","close":1036.5883},{"date":"2024-11-15","close":1055.6499},{"date":"2024-11-18","close":1075.6191},{"date":"2024-11-19","close":1067.45},{"date":"2024-11-20","close":1095.5884},{"date":"2024-11-21","close":1079.2499},{"date":"2024-11-22","close":1076.5269},{"date":"2024-11-25","close":1085.6038},{"date":"2024-11-26","close":1094.6808},{"date":"2024-11-27","close":1089.2346},{"date":"2024-11-28","close":1080.1576},{"date":"2024-11-29","close":1052.9268},{"date":"2024-12-02","close":1027.5112},{"date":"2024-12-03","close":1054.7422},{"date":"2024-12-04","close":1046.5729},{"date":"2024-12-05","close":1020.2497},{"date":"2024-12-06","close":995.7419},{"date":"2024-12-09","close":924.034},{"date":"2024-12-10","close":980.3112},{"date":"2024-12-11","close":1032.9574},{"date":"2024-12-12","close":1032.9574},{"date":"2024-12-13","close":1062.0037},{"date":"2024-12-16","close":1074.7114},{"date":"2024-12-17","close":1081.973},{"date":"2024-12-18","close":1086.5115},{"date":"2024-12-19","close":1083.7885},{"date":"2024-12-20","close":1053.8345},{"date":"2024-12-23","close":1070.173},{"date":"2024-12-24","close":1071.0807},{"date":"2024-12-26","close":1071.9883},{"date":"2024-12-27","close":1059.9332},{"date":"2024-12-30","close":1059.9332},{"date":"2025-01-02","close":1072.9158},{"date":"2025-01-03","close":1084.9709},{"date":"2025-01-06","close":1095.1715},{"date":"2025-01-07","close":1097.9535},{"date":"2025-01-08","close":1092.3895},{"date":"2025-01-09","close":1084.0436},{"date":"2025-01-10","close":1075.6978},{"date":"2025-01-13","close":1122.9913},{"date":"2025-01-14","close":1111.8634},{"date":"2025-01-15","close":1112.7908},{"date":"2025-01-16","close":1129.4825},{"date":"2025-01-17","close":1128.5553},{"date":"2025-01-20","close":1128.5553},{"date":"2025-01-21","close":1113.718},{"date":"2025-01-22","close":1122.064},{"date":"2025-01-23","close":1109.0814},{"date":"2025-01-24","close":1117.4274},{"date":"2025-01-31","close":1108.1541},{"date":"2025-02-03","close":1086.8256},{"date":"2025-02-04","close":1098.8809},{"date":"2025-02-05","close":1129.4825},{"date":"2025-02-06","close":1114.6454},{"date":"2025-02-07","close":1101.6628},{"date":"2025-02-10","close":1101.6628},{"date":"2025-02-11","close":1113.718},{"date":"2025-02-12","close":1102.5901},{"date":"2025-02-13","close":1104.4448},{"date":"2025-02-14","close":1103.5175},{"date":"2025-02-17","close":1139.6832},{"date":"2025-02-18","close":1140.6105},{"date":"2025-02-19","close":1139.6832},{"date":"2025-02-20","close":1150.811},{"date":"2025-02-21","close":1144.3198},{"date":"2025-02-24","close":1148.9564},{"date":"2025-02-25","close":1131.3373},{"date":"2025-02-26","close":1131.3373},{"date":"2025-02-27","close":1122.9913},{"date":"2025-02-28","close":1102.5901},{"date":"2025-03-04","close":1159.157},{"date":"2025-03-05","close":1157.3024},{"date":"2025-03-06","close":1164.7209},{"date":"2025-03-07","close":1162.8663},{"date":"2025-03-10","close":1161.0117},{"date":"2025-03-11","close":1151.7384},{"date":"2025-03-12","close":1160.0844},{"date":"2025-03-13","close":1145.2471},{"date":"2025-03-14","close":1161.0117},{"date":"2025-03-17","close":1168.4303},{"date":"2025-03-18","close":1151.7384},{"date":"2025-03-19","close":1155.4478},{"date":"2025-03-20","close":1137.8285},{"date":"2025-03-21","close":1136.9012},{"date":"2025-03-24","close":1145.2471},{"date":"2025-03-25","close":1126.7006},{"date":"2025-03-26","close":1122.9913},{"date":"2025-03-27","close":1110.936},{"date":"2025-03-28","close":1111.8634},{"date":"2025-03-31","close":1078.4797},{"date":"2025-04-01","close":1094.2443},{"date":"2025-04-02","close":1077.5524},{"date":"2025-04-03","close":1081.2616},{"date":"2025-04-04","close":1100.7355},{"date":"2025-04-07","close":1054.3693},{"date":"2025-04-08","close":1089.6075},{"date":"2025-04-09","close":1064.5698},{"date":"2025-04-10","close":1096.0989},{"date":"2025-04-11","close":1099.8082},{"date":"2025-04-14","close":1110.0088},{"date":"2025-04-15","close":1112.7908},{"date":"2025-04-16","close":1127.6279},{"date":"2025-04-17","close":1127.6279},{"date":"2025-04-18","close":1129.4825},{"date":"2025-04-21","close":1136.9012},{"date":"2025-04-22","close":1142.4651},{"date":"2025-04-23","close":1145.2471},{"date":"2025-04-24","close":1140.6105},{"date":"2025-04-25","close":1142.4651},{"date":"2025-04-28","close":1121.1367},{"date":"2025-04-29","close":1131.3373},{"date":"2025-04-30","close":1122.064},{"date":"2025-05-02","close":1129.4825},{"date":"2025-05-07","close":1137.8285},{"date":"2025-05-08","close":1140.6105},{"date":"2025-05-09","close":1136.9012},{"date":"2025-05-12","close":1172.1395},{"date":"2025-05-13","close":1199.032},{"date":"2025-05-14","close":1222.2152},{"date":"2025-05-15","close":1222.2152},{"date":"2025-05-16","close":1214.7965},{"date":"2025-05-19","close":1206.4506},{"date":"2025-05-20","close":1188.8314},{"date":"2025-05-21","close":1187.9041},{"date":"2025-05-22","close":1181.4128},{"date":"2025-05-23","close":1156.375},{"date":"2025-05-26","close":1176.7762},{"date":"2025-05-27","close":1163.7936},{"date":"2025-05-28","close":1182.3401},{"date":"2025-05-29","close":1198.1047},{"date":"2025-05-30","close":1187.9041},{"date":"2025-06-02","close":1186.9768},{"date":"2025-06-04","close":1207.3779},{"date":"2025-06-05","close":1219.4332},{"date":"2025-06-09","close":1221.2878},{"date":"2025-06-10","close":1213.8693},{"date":"2025-06-11","close":1214.7965},{"date":"2025-06-12","close":1212.9419},{"date":"2025-06-13","close":1218.5059},{"date":"2025-06-16","close":1219.4332},{"date":"2025-06-17","close":1205.5233},{"date":"2025-06-18","close":1209.2325},{"date":"2025-06-19","close":1189.7588},{"date":"2025-06-20","close":1200.8867},{"date":"2025-06-23","close":1199.032},{"date":"2025-06-24","close":1191.6134},{"date":"2025-06-25","close":1185.1221},{"date":"2025-06-26","close":1162.8663},{"date":"2025-06-27","close":1162.8663},{"date":"2025-06-30","close":1177.7035},{"date":"2025-07-01","close":1205.5233},{"date":"2025-07-02","close":1206.4506},{"date":"2025-07-03","close":1211.0873},{"date":"2025-07-04","close":1200.8867},{"date":"2025-07-07","close":1210.1599},{"date":"2025-07-08","close":1216.6512},{"date":"2025-07-09","close":1232.4158},{"date":"2025-07-10","close":1228.7064},{"date":"2025-07-11","close":1228.7064},{"date":"2025-07-14","close":1231.4884},{"date":"2025-07-15","close":1225.9244},{"date":"2025-07-16","close":1204.5959},{"date":"2025-07-17","close":1224.0698},{"date":"2025-07-18","close":1210.1599},{"date":"2025-07-21","close":1208.3053},{"date":"2025-07-22","close":1196.25},{"date":"2025-07-23","close":1198.1047},{"date":"2025-07-24","close":1178.6309},{"date":"2025-07-25","close":1168.4303},{"date":"2025-07-28","close":1154.5204},{"date":"2025-07-29","close":1137.8285},{"date":"2025-07-30","close":1144.3198},{"date":"2025-07-31","close":1138.7559},{"date":"2025-08-01","close":1110.936},{"date":"2025-08-04","close":1119.282},{"date":"2025-08-05","close":1120.2094},{"date":"2025-08-06","close":1131.3373},{"date":"2025-08-07","close":1137.8285},{"date":"2025-08-08","close":1137.8285},{"date":"2025-08-11","close":1122.064},{"date":"2025-08-12","close":1117.4274},{"date":"2025-08-13","close":1108.1541},{"date":"2025-08-14","close":1117.4274},{"date":"2025-08-18","close":1110.0088},{"date":"2025-08-19","close":1106.2994},{"date":"2025-08-20","close":1098.8809},{"date":"2025-08-21","close":1104.4448},{"date":"2025-08-22","close":1103.5175},{"date":"2025-08-25","close":1107.2268},{"date":"2025-08-26","close":1097.0262},{"date":"2025-08-27","close":1098.8809},{"date":"2025-08-28","close":1102.5901},{"date":"2025-08-29","close":1093.3169},{"date":"2025-09-01","close":1084.0436},{"date":"2025-09-02","close":1087.7529},{"date":"2025-09-03","close":1084.0436},{"date":"2025-09-04","close":1094.2443},{"date":"2025-09-05","close":1097.0262},{"date":"2025-09-08","close":1095.1715},{"date":"2025-09-09","close":1097.9535},{"date":"2025-09-10","close":1109.0814},{"date":"2025-09-11","close":1107.2268},{"date":"2025-09-12","close":1112.7908},{"date":"2025-09-15","close":1121.1367},{"date":"2025-09-16","close":1109.0814},{"date":"2025-09-17","close":1104.4448},{"date":"2025-09-18","close":1103.5175},{"date":"2025-09-19","close":1178.0},{"date":"2025-09-22","close":1091.4623},{"date":"2025-09-23","close":1087.7529},{"date":"2025-09-24","close":1085.8983},{"date":"2025-09-25","close":1081.2616},{"date":"2025-09-26","close":1078.4797},{"date":"2025-09-29","close":1087.7529},{"date":"2025-09-30","close":1088.6803},{"date":"2025-10-01","close":1082.189},{"date":"2025-10-02","close":1091.4623},{"date":"2025-10-10","close":1077.5524},{"date":"2025-10-13","close":1097.9535},{"date":"2025-10-14","close":1135.0465},{"date":"2025-10-15","close":1156.375},{"date":"2025-10-16","close":1168.4303},{"date":"2025-10-17","close":1153.593},{"date":"2025-10-20","close":1149.8838},{"date":"2025-10-21","close":1149.8838},{"date":"2025-10-22","close":1149.8838},{"date":"2025-10-23","close":1163.7936},{"date":"2025-10-24","close":1161.939},{"date":"2025-10-27","close":1133.1919},{"date":"2025-10-28","close":1136.9012},{"date":"2025-10-29","close":1125.7733},{"date":"2025-10-30","close":1117.4274},{"date":"2025-10-31","close":1110.936},{"date":"2025-11-03","close":1078.4797},{"date":"2025-11-04","close":1092.3895},{"date":"2025-11-05","close":1117.4274},{"date":"2025-11-06","close":1125.7733},{"date":"2025-11-07","close":1097.0262},{"date":"2025-11-10","close":1101.6628},{"date":"2025-11-11","close":1084.9709},{"date":"2025-11-12","close":1094.2443},{"date":"2025-11-13","close":1096.0989},{"date":"2025-11-14","close":1089.6075},{"date":"2025-11-17","close":1092.3895},{"date":"2025-11-18","close":1078.4797},{"date":"2025-11-19","close":1085.8983},{"date":"2025-11-20","close":1092.3895},{"date":"2025-11-21","close":1073.843},{"date":"2025-11-24","close":1072.9158},{"date":"2025-11-25","close":1059.9332},{"date":"2025-11-26","close":1071.9884},{"date":"2025-11-27","close":1069.2064},{"date":"2025-11-28","close":1081.2616},{"date":"2025-12-01","close":1079.407},{"date":"2025-12-02","close":1085.8983},{"date":"2025-12-03","close":1101.6628},{"date":"2025-12-04","close":1094.2443},{"date":"2025-12-05","close":1096.0989},{"date":"2025-12-08","close":1088.6803},{"date":"2025-12-09","close":1094.2443},{"date":"2025-12-10","close":1087.7529},{"date":"2025-12-11","close":1097.0262},{"date":"2025-12-12","close":1103.5175},{"date":"2025-12-15","close":1104.4448},{"date":"2025-12-16","close":1088.6803},{"date":"2025-12-17","close":1088.6803},{"date":"2025-12-18","close":1082.189},{"date":"2025-12-19","close":1085.8983},{"date":"2025-12-22","close":1085.8983},{"date":"2025-12-23","close":1083.1163},{"date":"2025-12-24","close":1082.189},{"date":"2025-12-26","close":1080.3344},{"date":"2025-12-29","close":1073.843},{"date":"2025-12-30","close":1062.7151},{"date":"2026-01-02","close":1062.7151},{"date":"2026-01-05","close":1051.5873},{"date":"2026-01-06","close":1059.0059},{"date":"2026-01-07","close":1033.968},{"date":"2026-01-08","close":1025.6221},{"date":"2026-01-09","close":1025.6221},{"date":"2026-01-12","close":1030.2588},{"date":"2026-01-13","close":1032.1134},{"date":"2026-01-14","close":1045.0959},{"date":"2026-01-15","close":1035.8228},{"date":"2026-01-16","close":1035.8228},{"date":"2026-01-19","close":1039.532},{"date":"2026-01-20","close":1047.8779},{"date":"2026-01-21","close":1037.6774},{"date":"2026-01-22","close":1026.5494},{"date":"2026-01-23","close":1033.968},{"date":"2026-01-26","close":1075.6978},{"date":"2026-01-27","close":1064.5698},{"date":"2026-01-28","close":1058.0785},{"date":"2026-01-29","close":1047.8779},{"date":"2026-01-30","close":1047.8779},{"date":"2026-02-02","close":1036.75},{"date":"2026-02-03","close":1057.1512},{"date":"2026-02-04","close":1089.6075},{"date":"2026-02-05","close":1078.4797},{"date":"2026-02-06","close":1065.4971},{"date":"2026-02-09","close":1065.4971},{"date":"2026-02-10","close":1085.8983},{"date":"2026-02-11","close":1084.9709},{"date":"2026-02-12","close":1089.6075},{"date":"2026-02-13","close":1082.189},{"date":"2026-02-19","close":1098.8809},{"date":"2026-02-20","close":1120.2094},{"date":"2026-02-23","close":1301.0378},{"date":"2026-02-24","close":1288.9825},{"date":"2026-02-25","close":1262.0902},{"date":"2026-02-26","close":1230.561},{"date":"2026-02-27","close":1247.2529},{"date":"2026-03-03","close":1267.6541},{"date":"2026-03-04","close":1219.4332},{"date":"2026-03-05","close":1288.9825},{"date":"2026-03-06","close":1276.0},{"date":"2026-03-09","close":1404.0},{"date":"2026-03-10","close":1334.0},{"date":"2026-03-11","close":1278.0},{"date":"2026-03-12","close":1313.0},{"date":"2026-03-13","close":1312.0},{"date":"2026-03-16","close":1324.0},{"date":"2026-03-17","close":1328.0},{"date":"2026-03-18","close":1302.0},{"date":"2026-03-19","close":1288.0},{"date":"2026-03-20","close":1321.0},{"date":"2026-03-23","close":1272.0},{"date":"2026-03-24","close":1293.0},{"date":"2026-03-25","close":1292.0},{"date":"2026-03-26","close":1299.0},{"date":"2026-03-27","close":1307.0},{"date":"2026-03-30","close":1342.0},{"date":"2026-03-31","close":1309.0},{"date":"2026-04-01","close":1319.0},{"date":"2026-04-02","close":1307.0},{"date":"2026-04-03","close":1350.0},{"date":"2026-04-06","close":1399.0},{"date":"2026-04-07","close":1377.0},{"date":"2026-04-08","close":1342.0},{"date":"2026-04-09","close":1373.0},{"date":"2026-04-10","close":1420.0},{"date":"2026-04-13","close":1452.0},{"date":"2026-04-14","close":1425.0},{"date":"2026-04-15","close":1420.0},{"date":"2026-04-16","close":1425.0},{"date":"2026-04-17","close":1408.0},{"date":"2026-04-20","close":1386.0},{"date":"2026-04-21","close":1359.0},{"date":"2026-04-22","close":1363.0},{"date":"2026-04-23","close":1331.0},{"date":"2026-04-24","close":1346.0},{"date":"2026-04-27","close":1351.0},{"date":"2026-04-28","close":1342.0},{"date":"2026-04-29","close":1328.0},{"date":"2026-04-30","close":1379.0},{"date":"2026-05-04","close":1438.0},{"date":"2026-05-06","close":1480.0},{"date":"2026-05-07","close":1427.0},{"date":"2026-05-08","close":1518.0},{"date":"2026-05-11","close":1438.0},{"date":"2026-05-12","close":1372.0},{"date":"2026-05-13","close":1360.0},{"date":"2026-05-14","close":1383.0},{"date":"2026-05-15","close":1355.0},{"date":"2026-05-18","close":1331.0},{"date":"2026-05-19","close":1311.0},{"date":"2026-05-20","close":1300.0},{"date":"2026-05-21","close":1261.0},{"date":"2026-05-22","close":1267.0},{"date":"2026-05-26","close":1233.0},{"date":"2026-05-27","close":1201.0},{"date":"2026-05-28","close":1181.0},{"date":"2026-05-29","close":1132.0},{"date":"2026-06-01","close":1104.0},{"date":"2026-06-02","close":1087.0},{"date":"2026-06-04","close":1103.0},{"date":"2026-06-05","close":1110.0},{"date":"2026-06-08","close":1035.0},{"date":"2026-06-09","close":1039.0},{"date":"2026-06-10","close":1035.0},{"date":"2026-06-11","close":1045.0},{"date":"2026-06-12","close":1065.0},{"date":"2026-06-15","close":1058.0},{"date":"2026-06-16","close":1105.0},{"date":"2026-06-17","close":1104.0},{"date":"2026-06-18","close":1073.0},{"date":"2026-06-19","close":1025.0},{"date":"2026-06-22","close":1025.0},{"date":"2026-06-23","close":970.0},{"date":"2026-06-24","close":980.0},{"date":"2026-06-25","close":959.0},{"date":"2026-06-26","close":940.0},{"date":"2026-06-29","close":1006.0},{"date":"2026-06-30","close":986.0},{"date":"2026-07-01","close":992.0},{"date":"2026-07-02","close":1031.0},{"date":"2026-07-03","close":1030.0},{"date":"2026-07-06","close":1029.0},{"date":"2026-07-07","close":1030.0},{"date":"2026-07-08","close":1019.0},{"date":"2026-07-09","close":1005.0},{"date":"2026-07-10","close":1043.0},{"date":"2026-07-13","close":1045.0},{"date":"2026-07-14","close":1062.0},{"date":"2026-07-15","close":1076.0},{"date":"2026-07-16","close":1055.0},{"date":"2026-07-20","close":1071.0},{"date":"2026-07-21","close":1065.0},{"date":"2026-07-22","close":1075.0},{"date":"2026-07-23","close":1107.0},{"date":"2026-07-24","close":1090.0},{"date":"2026-07-27","close":1062.0},{"date":"2026-07-28","close":1017.0},{"date":"2026-07-29","close":995.0},{"date":"2026-07-30","close":1002.0},{"date":"2026-07-31","close":1024.0},{"date":"2026-08-03","close":1043.0},{"date":"2026-08-04","close":1065.0},{"date":"2026-08-05","close":1064.0},{"date":"2026-08-06","close":1064.0},{"date":"2026-08-07","close":1070.0},{"date":"2026-08-10","close":1093.0},{"date":"2026-08-11","close":1101.0},{"date":"2026-08-12","close":1092.0},{"date":"2026-08-13","close":1060.0},{"date":"2026-08-14","close":1073.0},{"date":"2026-08-18","close":1081.0},{"date":"2026-08-19","close":1057.0},{"date":"2026-08-20","close":1064.0},{"date":"2026-08-21","close":1057.0},{"date":"2026-08-24","close":1071.0},{"date":"2026-08-25","close":1081.0},{"date":"2026-08-26","close":1079.0},{"date":"2026-08-27","close":1070.0},{"date":"2026-08-28","close":1092.0},{"date":"2026-08-31","close":1090.0},{"date":"2026-09-01","close":1084.0},{"date":"2026-09-02","close":1100.0},{"date":"2026-09-03","close":1126.0},{"date":"2026-09-04","close":1142.0},{"date":"2026-09-07","close":1138.0},{"date":"2026-09-08","close":1130.0},{"date":"2026-09-09","close":1135.0},{"date":"2026-09-10","close":1148.0},{"date":"2026-09-11","close":1149.0},{"date":"2026-09-14","close":1160.0},{"date":"2026-09-15","close":1149.0},{"date":"2026-09-16","close":1144.0},{"date":"2026-09-17","close":1147.0},{"date":"2026-09-18","close":1142.0},{"date":"2026-09-21","close":1132.0},{"date":"2026-09-22","close":1123.0},{"date":"2026-09-23","close":1124.0},{"date":"2026-09-28","close":1130.0},{"date":"2026-09-29","close":1119.0},{"date":"2026-09-30","close":1116.0},{"date":"2026-10-01","close":1106.0},{"date":"2026-10-02","close":1118.0},{"date":"2026-10-06","close":1099.0},{"date":"2026-10-07","close":1109.0},{"date":"2026-10-08","close":1113.0},{"date":"2026-10-12","close":1093.0},{"date":"2026-10-13","close":1096.0},{"date":"2026-10-14","close":1096.0},{"date":"2026-10-15","close":1095.0},{"date":"2026-10-16","close":1154.0},{"date":"2026-10-19","close":1184.0},{"date":"2026-10-20","close":1164.0},{"date":"2026-10-21","close":1174.0},{"date":"2026-10-22","close":1170.0},{"date":"2026-10-23","close":1160.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-5718.0,"foreign_net":12408.0,"institution_net":-6690.0},{"date":"2026-10-21","retail_net":77661.0,"foreign_net":-77512.0,"institution_net":-149.0},{"date":"2026-10-20","retail_net":33112.0,"foreign_net":-33016.0,"institution_net":-96.0},{"date":"2026-10-19","retail_net":-166678.0,"foreign_net":167012.0,"institution_net":-334.0},{"date":"2026-10-16","retail_net":-139876.0,"foreign_net":140315.0,"institution_net":-439.0},{"date":"2026-10-15","retail_net":-177066.0,"foreign_net":176937.0,"institution_net":129.0},{"date":"2026-10-14","retail_net":-40652.0,"foreign_net":40830.0,"institution_net":-178.0},{"date":"2026-10-13","retail_net":-80044.0,"foreign_net":77505.0,"institution_net":2539.0},{"date":"2026-10-12","retail_net":80827.0,"foreign_net":-80810.0,"institution_net":-17.0},{"date":"2026-10-08","retail_net":12185.0,"foreign_net":-12082.0,"institution_net":-103.0},{"date":"2026-10-07","retail_net":-62242.0,"foreign_net":59682.0,"institution_net":2560.0},{"date":"2026-10-06","retail_net":86435.0,"foreign_net":-86038.0,"institution_net":-397.0},{"date":"2026-10-02","retail_net":-12498.0,"foreign_net":12308.0,"institution_net":190.0},{"date":"2026-10-01","retail_net":20204.0,"foreign_net":-20392.0,"institution_net":188.0},{"date":"2026-09-30","retail_net":-7137.0,"foreign_net":5611.0,"institution_net":1526.0},{"date":"2026-09-29","retail_net":14998.0,"foreign_net":-16495.0,"institution_net":1497.0},{"date":"2026-09-28","retail_net":-66514.0,"foreign_net":59533.0,"institution_net":6981.0},{"date":"2026-09-23","retail_net":48348.0,"foreign_net":-39817.0,"institution_net":-8531.0},{"date":"2026-09-22","retail_net":3561.0,"foreign_net":-9801.0,"institution_net":6240.0},{"date":"2026-09-21","retail_net":18194.0,"foreign_net":-26676.0,"institution_net":8482.0},{"date":"2026-09-18","retail_net":-19588.0,"foreign_net":9567.0,"institution_net":10021.0},{"date":"2026-09-17","retail_net":-6061.0,"foreign_net":-1603.0,"institution_net":7664.0},{"date":"2026-09-16","retail_net":27270.0,"foreign_net":-36805.0,"institution_net":9535.0},{"date":"2026-09-15","retail_net":65871.0,"foreign_net":-74974.0,"institution_net":9103.0},{"date":"2026-09-14","retail_net":-29580.0,"foreign_net":18393.0,"institution_net":11187.0},{"date":"2026-09-11","retail_net":-87337.0,"foreign_net":75740.0,"institution_net":11597.0},{"date":"2026-09-10","retail_net":70078.0,"foreign_net":-80466.0,"institution_net":10388.0},{"date":"2026-09-09","retail_net":-59308.0,"foreign_net":53982.0,"institution_net":5326.0},{"date":"2026-09-08","retail_net":3275.0,"foreign_net":-10820.0,"institution_net":7545.0},{"date":"2026-09-07","retail_net":26140.0,"foreign_net":-26052.0,"institution_net":-88.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-5718.0,"foreign_net":12408.0,"institution_net":-6690.0},"d3":{"retail_net":105055.0,"foreign_net":-98120.0,"institution_net":-6935.0},"d7":{"retail_net":-419217.0,"foreign_net":426974.0,"institution_net":-7757.0},"d14":{"retail_net":-374350.0,"foreign_net":377147.0,"institution_net":-2797.0},"d30":{"retail_net":-372140.0,"foreign_net":276464.0,"institution_net":95676.0}},"analysis":"최근 5일 외국인 순매수 20.92만, 기관 순매수 -7708.00. 30일 누적: 외국인 27.65만, 기관 9.57만.","foreign_flow":209207.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-7708.0},"insider_trades":[],"price_analysis":{"current":1164.0,"low_30d":1030.0,"support":1045.9,"high_30d":1189.0,"change_1d":-0.5,"change_7d":-1.8,"change_30d":2.9,"resistance":1173.1,"position_in_range":84.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.68,"per":13.4,"quarter":"2024-Q2"},{"pbr":0.58,"per":4.56,"quarter":"2024-Q3"},{"pbr":0.44,"per":22.87,"quarter":"2024-Q4"},{"pbr":0.45,"per":19.87,"quarter":"2025-Q1"},{"pbr":0.47,"per":8.04,"quarter":"2025-Q2"},{"pbr":0.41,"per":7.64,"quarter":"2025-Q3"},{"pbr":0.4,"per":3.86,"quarter":"2025-Q4"},{"pbr":0.51,"per":5.94,"quarter":"2026-Q1"},{"pbr":0.37,"per":6.34,"quarter":"2026-Q2"},{"pbr":0.38,"per":7.49,"quarter":"현재"}],"timeline":[{"close":1426.8973,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1254.4352,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1059.9332,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1078.4797,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1177.7035,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1088.6803,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1062.7151,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1309.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":986.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.48,"pbr_5y_low":0.37,"per_5y_avg":10.28,"per_5y_low":3.86,"current_pbr":0.38,"current_per":7.49,"pbr_5y_high":0.68,"per_5y_high":22.87,"pbr_5y_median":0.45,"per_5y_median":7.64,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":44.4,"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":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +4.6%"},"momentum":{"grade":"C","reason":"RSI 63"},"valuation":{"grade":"C","reason":"PER 7.48x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.34,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.88,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.2,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.89,"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":13.36,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.9,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.34,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.68,"per":13.4,"close":1426.8973,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.58,"per":4.56,"close":1254.4352,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.44,"per":22.87,"close":1059.9332,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.45,"per":19.87,"close":1078.4797,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.47,"per":8.04,"close":1177.7035,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.41,"per":7.64,"close":1088.6803,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.4,"per":3.86,"close":1062.7151,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.51,"per":5.94,"close":1309.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.37,"per":6.34,"close":986.0,"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":"7.5배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"3.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":102.0,"pbr":null,"per":null,"roa":0.013436790436876081,"roe":0.03880053501628619,"revenue":362985033940.0,"market_cap":null,"net_income":13336520861.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1335741692452655,"total_assets":992537684029.0,"total_equity":343720024876.0,"profit_margin":0.03674124168767926,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17636031173.0,"operating_margin":0.04858611106240586},{"eps":-18.49,"pbr":0.52,"per":4.93,"roa":-0.0021749224970224307,"roe":-0.0062675335016291345,"revenue":347114021241.0,"market_cap":148300000000.0,"net_income":-2060211274.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.11333800851762638,"total_assets":947257328397.0,"total_equity":328711649242.0,"profit_margin":-0.005935258007251752,"dividend_yield":7.51,"fiscal_quarter":"Q1","operating_income":8691267559.0,"operating_margin":0.025038653085597152},{"eps":-40.16,"pbr":null,"per":null,"roa":-0.004616926264583799,"roe":-0.013230295956832921,"revenue":366602308244.0,"market_cap":null,"net_income":-4473979920.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08040316011971652,"total_assets":969038633846.0,"total_equity":338161741400.0,"profit_margin":-0.01220390548392905,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3934914559.0,"operating_margin":-0.010733469131299177},{"eps":112.06,"pbr":null,"per":null,"roa":0.012923188666680255,"roe":0.03655531122341884,"revenue":361353846266.0,"market_cap":null,"net_income":12485027190.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1414335871116719,"total_assets":966094940809.0,"total_equity":341537980998.0,"profit_margin":0.034550696828087764,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":19329986518.0,"operating_margin":0.053493235834470125},{"eps":166.93,"pbr":null,"per":null,"roa":0.018843872039552033,"roe":0.05818522231862332,"revenue":371507768823.0,"market_cap":null,"net_income":18598732301.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12716335771031456,"total_assets":986991010232.0,"total_equity":319647009324.0,"profit_margin":0.0500628354554306,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":15889752256.0,"operating_margin":0.04277098243824469},{"eps":36.43,"pbr":null,"per":null,"roa":0.004200729581240055,"roe":0.01318973701371393,"revenue":356387157417.0,"market_cap":null,"net_income":4059091948.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09952041120129362,"total_assets":966282611032.0,"total_equity":307746238138.0,"profit_margin":0.011389557293307723,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3684233091.0,"operating_margin":0.010337726863398638},{"eps":-172.93,"pbr":null,"per":null,"roa":-0.019305848041009387,"roe":-0.06243717168553528,"revenue":382084593693.0,"market_cap":null,"net_income":-19267300728.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.07656815763031373,"total_assets":998003334900.0,"total_equity":308587019685.0,"profit_margin":-0.05042679303495033,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1522472253.0,"operating_margin":-0.0039846470601829255},{"eps":116.13,"pbr":null,"per":null,"roa":0.01333774437664942,"roe":0.046718163260887485,"revenue":345857966764.0,"market_cap":null,"net_income":12939211138.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.10915130901049826,"total_assets":970119892285.0,"total_equity":276963181659.0,"profit_margin":0.03741192160199454,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7354620483.0,"operating_margin":0.02126485780221598},{"eps":74.65,"pbr":null,"per":null,"roa":0.009030723072515191,"roe":0.031042331443307817,"revenue":364439785275.0,"market_cap":null,"net_income":8316938382.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.13902411019359034,"total_assets":920960405409.0,"total_equity":267922478606.0,"profit_margin":0.02282115926427786,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19786309302.0,"operating_margin":0.05429239644368024},{"eps":28.49,"pbr":null,"per":null,"roa":0.003446720486361096,"roe":0.012358465918515265,"revenue":361518196189.0,"market_cap":null,"net_income":3174107729.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.12366700567024,"total_assets":920906624590.0,"total_equity":256836710149.0,"profit_margin":0.00877993905275128,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":15160441684.0,"operating_margin":0.04193548718658187},{"eps":55.71,"pbr":null,"per":null,"roa":0.006619451513195876,"roe":0.024337523245013596,"revenue":391440408861.0,"market_cap":null,"net_income":6207411501.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.0818104532007365,"total_assets":937753148977.0,"total_equity":255055185300.0,"profit_margin":0.015857870982360037,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":456628390.0,"operating_margin":0.0011665336017011676},{"eps":-52.39,"pbr":null,"per":null,"roa":-0.006012748743354422,"roe":-0.023693057428019627,"revenue":367472003561.0,"market_cap":null,"net_income":-5837239793.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.08797935869863692,"total_assets":970810529785.0,"total_equity":246369207973.0,"profit_margin":-0.015884855816045925,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4510047316.0,"operating_margin":0.012273172574496104}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":106.46,"per":13.4,"date":"2024-06","close":1426.9,"source":"reported"},{"eps":106.46,"per":12.72,"date":"2024-07","close":1354.28,"source":"reported"},{"eps":106.46,"per":11.63,"date":"2024-08","close":1238.1,"source":"reported"},{"eps":274.98,"per":4.56,"date":"2024-09","close":1254.44,"source":"reported"},{"eps":274.98,"per":4.3,"date":"2024-10","close":1183.63,"source":"reported"},{"eps":274.98,"per":3.83,"date":"2024-11","close":1052.93,"source":"reported"},{"eps":46.34,"per":22.87,"date":"2024-12","close":1059.93,"source":"reported"},{"eps":46.34,"per":23.91,"date":"2025-01","close":1108.15,"source":"reported"},{"eps":46.34,"per":23.79,"date":"2025-02","close":1102.59,"source":"reported"},{"eps":54.28,"per":19.87,"date":"2025-03","close":1078.48,"source":"reported"},{"eps":54.28,"per":20.67,"date":"2025-04","close":1122.06,"source":"reported"},{"eps":54.28,"per":21.88,"date":"2025-05","close":1187.9,"source":"reported"},{"eps":146.56,"per":8.04,"date":"2025-06","close":1177.7,"source":"reported"},{"eps":146.56,"per":7.77,"date":"2025-07","close":1138.76,"source":"reported"},{"eps":146.56,"per":7.46,"date":"2025-08","close":1093.32,"source":"reported"},{"eps":142.49,"per":7.64,"date":"2025-09","close":1088.68,"source":"reported"},{"eps":142.49,"per":7.8,"date":"2025-10","close":1110.94,"source":"reported"},{"eps":142.49,"per":7.59,"date":"2025-11","close":1081.26,"source":"reported"},{"eps":275.26,"per":3.86,"date":"2025-12","close":1062.72,"source":"reported"},{"eps":275.26,"per":3.81,"date":"2026-01","close":1047.88,"source":"reported"},{"eps":275.26,"per":4.53,"date":"2026-02","close":1247.25,"source":"reported"},{"eps":220.34,"per":5.94,"date":"2026-03","close":1309.0,"source":"reported"},{"eps":220.34,"per":6.26,"date":"2026-04","close":1379.0,"source":"reported"},{"eps":220.34,"per":5.14,"date":"2026-05","close":1132.0,"source":"reported"},{"eps":155.41,"per":6.34,"date":"2026-06","close":986.0,"source":"reported"},{"eps":155.41,"per":6.59,"date":"2026-07","close":1024.0,"source":"reported"},{"eps":155.41,"per":7.01,"date":"2026-08","close":1090.0,"source":"reported"},{"eps":155.41,"per":7.18,"date":"2026-09","close":1116.0,"source":"reported"},{"eps":155.41,"per":7.46,"date":"2026-10","close":1160.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.13,"std":6.6,"count":29,"current":7.46,"lower_1sd":3.53,"upper_1sd":16.73},"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":"팜스토리","phase":"above-fold","symbol_resolved":true}