{"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":"2026-10-23T09:47:56.340370+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-11.1,"direction":"higher_better","percentile":36},{"name":"영업이익 성장률","unit":"%","value":-75.3,"direction":"higher_better","percentile":14}],"summary":"매출 -11.1%","percentile":25},"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":60.0,"direction":null,"percentile":60},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":3.2,"direction":"higher_better","percentile":57}],"summary":"RSI 60","percentile":62},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.85x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.71,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.47,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":19.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.12,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.7x, 순차입금비율 0.5x","percentile":71}},"signals":[],"summary":"오스템(031510)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 325.51억. 현재가 1,164원, 전일 대비 -1.0%, 30일 +3.2%. PER 2.9배 / ROE 1.8%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 3.33만, 기관 순매수 3.00만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.78,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.78%","value_pct":1.78},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":5.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":19.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.47,"direction":"lower_better","percentile":null}],"summary":"배당성향 5%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.7762},"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":8.386405631898697,"grade":"A","trend":"상승","atr_14":51.92857142857143,"rsi_14":60.0,"sma_20":1144.65,"sma_60":1137.65,"comment":"상승 추세, RSI 60","analysis":"RSI(14) 60.0로 강세 구간입니다. MACD(8.39)가 시그널선(3.83)을 상회합니다(골든크로스). 현재가가 SMA20(1145)과 SMA60(1138) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1110~1179 (현재 위치 78%).","bb_lower":1110.460674180382,"bb_upper":1178.8393258196181,"macd_signal":3.8348473613476988},"change_pct":-1.45,"chart_data":[{"date":"2024-10-23","open":1268,"high":1289,"low":1238,"close":1286,"volume":124264,"rsi_14":45.49,"sma_20":1344.75,"sma_60":1285.1,"sma_120":1355.72},{"date":"2024-10-24","open":1291,"high":1291,"low":1256,"close":1277,"volume":12062,"rsi_14":52.5,"sma_20":1344.55,"sma_60":1284.9,"sma_120":1354.83},{"date":"2024-10-25","open":1276,"high":1276,"low":1226,"close":1257,"volume":11210,"rsi_14":51.43,"sma_20":1342.15,"sma_60":1284.37,"sma_120":1353.8},{"date":"2024-10-28","open":1257,"high":1278,"low":1257,"close":1266,"volume":33426,"rsi_14":46.15,"sma_20":1341.05,"sma_60":1284.03,"sma_120":1353.01},{"date":"2024-10-29","open":1281,"high":1284,"low":1261,"close":1274,"volume":30861,"rsi_14":44.39,"sma_20":1339.35,"sma_60":1283.97,"sma_120":1352.21},{"date":"2024-10-30","open":1284,"high":1286,"low":1263,"close":1284,"volume":34539,"rsi_14":42.79,"sma_20":1337.45,"sma_60":1285.57,"sma_120":1351.52},{"date":"2024-10-31","open":1274,"high":1294,"low":1261,"close":1292,"volume":31759,"rsi_14":46.45,"sma_20":1336.55,"sma_60":1287.1,"sma_120":1350.61},{"date":"2024-11-01","open":1269,"high":1299,"low":1268,"close":1292,"volume":14815,"rsi_14":47.12,"sma_20":1337.95,"sma_60":1288.43,"sma_120":1349.12},{"date":"2024-11-04","open":1292,"high":1312,"low":1282,"close":1285,"volume":16403,"rsi_14":47.12,"sma_20":1339.75,"sma_60":1289.22,"sma_120":1347.76},{"date":"2024-11-05","open":1285,"high":1300,"low":1285,"close":1299,"volume":11394,"rsi_14":62.09,"sma_20":1340.6,"sma_60":1290.13,"sma_120":1346.45},{"date":"2024-11-06","open":1299,"high":1299,"low":1270,"close":1299,"volume":10536,"rsi_14":56.05,"sma_20":1340.7,"sma_60":1293.38,"sma_120":1345.07},{"date":"2024-11-07","open":1299,"high":1299,"low":1259,"close":1293,"volume":26462,"rsi_14":48.28,"sma_20":1339.7,"sma_60":1295.55,"sma_120":1343.62},{"date":"2024-11-08","open":1280,"high":1294,"low":1242,"close":1279,"volume":19470,"rsi_14":52.63,"sma_20":1338.25,"sma_60":1297.22,"sma_120":1342.28},{"date":"2024-11-11","open":1280,"high":1289,"low":1257,"close":1257,"volume":26798,"rsi_14":46.05,"sma_20":1335.8,"sma_60":1298.55,"sma_120":1340.83},{"date":"2024-11-12","open":1257,"high":1257,"low":1190,"close":1224,"volume":31512,"rsi_14":30.95,"sma_20":1332.05,"sma_60":1299.27,"sma_120":1339.08},{"date":"2024-11-13","open":1227,"high":1227,"low":1172,"close":1225,"volume":27530,"rsi_14":33.12,"sma_20":1330.4,"sma_60":1300.02,"sma_120":1337.44},{"date":"2024-11-14","open":1213,"high":1231,"low":1189,"close":1227,"volume":24432,"rsi_14":39.01,"sma_20":1327.6,"sma_60":1300.87,"sma_120":1335.97},{"date":"2024-11-15","open":1227,"high":1259,"low":1219,"close":1255,"volume":42282,"rsi_14":46.25,"sma_20":1325.35,"sma_60":1302.38,"sma_120":1334.88},{"date":"2024-11-18","open":1255,"high":1294,"low":1255,"close":1284,"volume":45410,"rsi_14":52.75,"sma_20":1325.95,"sma_60":1304.47,"sma_120":1334.08},{"date":"2024-11-19","open":1308,"high":1308,"low":1236,"close":1294,"volume":14331,"rsi_14":53.01,"sma_20":1327.3,"sma_60":1307.07,"sma_120":1333.22},{"date":"2024-11-20","open":1294,"high":1294,"low":1266,"close":1292,"volume":11677,"rsi_14":50.0,"sma_20":1327.65,"sma_60":1309.22,"sma_120":1332.47},{"date":"2024-11-21","open":1280,"high":1285,"low":1256,"close":1256,"volume":8777,"rsi_14":41.12,"sma_20":1326.55,"sma_60":1310.68,"sma_120":1331.53},{"date":"2024-11-22","open":1271,"high":1291,"low":1249,"close":1288,"volume":25916,"rsi_14":50.63,"sma_20":1328.15,"sma_60":1312.83,"sma_120":1330.82},{"date":"2024-11-25","open":1288,"high":1288,"low":1218,"close":1269,"volume":15352,"rsi_14":43.62,"sma_20":1328.3,"sma_60":1314.67,"sma_120":1329.94},{"date":"2024-11-26","open":1247,"high":1275,"low":1247,"close":1272,"volume":11233,"rsi_14":44.31,"sma_20":1328.2,"sma_60":1316.62,"sma_120":1329.08},{"date":"2024-11-27","open":1266,"high":1270,"low":1254,"close":1256,"volume":8093,"rsi_14":42.41,"sma_20":1326.75,"sma_60":1318.28,"sma_120":1328.06},{"date":"2024-11-28","open":1256,"high":1289,"low":1256,"close":1281,"volume":31726,"rsi_14":50.37,"sma_20":1326.15,"sma_60":1320.77,"sma_120":1327.24},{"date":"2024-11-29","open":1281,"high":1281,"low":1194,"close":1280,"volume":24337,"rsi_14":54.88,"sma_20":1325.5,"sma_60":1323.37,"sma_120":1326.42},{"date":"2024-12-02","open":1256,"high":1265,"low":1218,"close":1219,"volume":22651,"rsi_14":49.09,"sma_20":1322.1,"sma_60":1324.88,"sma_120":1325.12},{"date":"2024-12-03","open":1219,"high":1244,"low":1219,"close":1243,"volume":39581,"rsi_14":53.18,"sma_20":1319.2,"sma_60":1325.6,"sma_120":1324.02},{"date":"2024-12-04","open":1181,"high":1230,"low":1165,"close":1217,"volume":135656,"rsi_14":48.31,"sma_20":1314.9,"sma_60":1326.53,"sma_120":1322.68},{"date":"2024-12-05","open":1217,"high":1275,"low":1182,"close":1253,"volume":49761,"rsi_14":49.7,"sma_20":1312.8,"sma_60":1327.87,"sma_120":1321.8},{"date":"2024-12-06","open":1253,"high":1275,"low":1190,"close":1244,"volume":39881,"rsi_14":43.45,"sma_20":1311.0,"sma_60":1328.68,"sma_120":1320.83},{"date":"2024-12-09","open":1227,"high":1242,"low":1125,"close":1166,"volume":51659,"rsi_14":32.55,"sma_20":1306.25,"sma_60":1327.05,"sma_120":1319.26},{"date":"2024-12-10","open":1166,"high":1227,"low":1166,"close":1225,"volume":30406,"rsi_14":42.12,"sma_20":1306.3,"sma_60":1326.58,"sma_120":1318.12},{"date":"2024-12-11","open":1225,"high":1237,"low":1210,"close":1233,"volume":46386,"rsi_14":47.1,"sma_20":1306.7,"sma_60":1326.4,"sma_120":1317.07},{"date":"2024-12-12","open":1233,"high":1253,"low":1228,"close":1247,"volume":25191,"rsi_14":44.7,"sma_20":1307.75,"sma_60":1326.37,"sma_120":1316.13},{"date":"2024-12-13","open":1247,"high":1265,"low":1242,"close":1258,"volume":14490,"rsi_14":48.45,"sma_20":1307.9,"sma_60":1325.98,"sma_120":1315.29},{"date":"2024-12-16","open":1258,"high":1259,"low":1237,"close":1244,"volume":12698,"rsi_14":46.37,"sma_20":1305.85,"sma_60":1325.12,"sma_120":1314.33},{"date":"2024-12-17","open":1244,"high":1248,"low":1224,"close":1242,"volume":8251,"rsi_14":48.05,"sma_20":1303.1,"sma_60":1324.7,"sma_120":1313.36},{"date":"2024-12-18","open":1242,"high":1253,"low":1197,"close":1244,"volume":21408,"rsi_14":44.75,"sma_20":1300.6,"sma_60":1324.33,"sma_120":1312.42},{"date":"2024-12-19","open":1238,"high":1238,"low":1220,"close":1220,"volume":2696,"rsi_14":41.97,"sma_20":1298.75,"sma_60":1323.28,"sma_120":1311.28},{"date":"2024-12-20","open":1220,"high":1273,"low":1170,"close":1189,"volume":27564,"rsi_14":45.51,"sma_20":1293.6,"sma_60":1321.3,"sma_120":1309.88},{"date":"2024-12-23","open":1189,"high":1229,"low":1189,"close":1224,"volume":24742,"rsi_14":47.28,"sma_20":1291.25,"sma_60":1320.2,"sma_120":1308.79},{"date":"2024-12-24","open":1232,"high":1253,"low":1232,"close":1243,"volume":28608,"rsi_14":53.89,"sma_20":1289.75,"sma_60":1319.1,"sma_120":1307.88},{"date":"2024-12-26","open":1243,"high":1243,"low":1200,"close":1237,"volume":7997,"rsi_14":47.42,"sma_20":1288.75,"sma_60":1317.65,"sma_120":1306.96},{"date":"2024-12-27","open":1255,"high":1255,"low":1221,"close":1221,"volume":9315,"rsi_14":42.62,"sma_20":1284.15,"sma_60":1315.62,"sma_120":1305.66},{"date":"2024-12-30","open":1208,"high":1221,"low":1204,"close":1208,"volume":8623,"rsi_14":52.53,"sma_20":1278.95,"sma_60":1314.13,"sma_120":1304.22},{"date":"2025-01-02","open":1208,"high":1208,"low":1178,"close":1196,"volume":26730,"rsi_14":37.9,"sma_20":1276.25,"sma_60":1312.7,"sma_120":1302.79},{"date":"2025-01-03","open":1193,"high":1227,"low":1185,"close":1197,"volume":20567,"rsi_14":36.1,"sma_20":1272.35,"sma_60":1310.72,"sma_120":1301.2},{"date":"2025-01-06","open":1222,"high":1227,"low":1191,"close":1197,"volume":32038,"rsi_14":32.16,"sma_20":1269.9,"sma_60":1308.5,"sma_120":1299.66},{"date":"2025-01-07","open":1209,"high":1214,"low":1187,"close":1203,"volume":33081,"rsi_14":30.63,"sma_20":1265.85,"sma_60":1306.12,"sma_120":1298.24},{"date":"2025-01-08","open":1222,"high":1222,"low":1183,"close":1201,"volume":10139,"rsi_14":32.38,"sma_20":1262.15,"sma_60":1303.8,"sma_120":1296.93},{"date":"2025-01-09","open":1201,"high":1211,"low":1187,"close":1193,"volume":6170,"rsi_14":31.48,"sma_20":1262.1,"sma_60":1301.38,"sma_120":1295.51},{"date":"2025-01-10","open":1193,"high":1204,"low":1188,"close":1201,"volume":13939,"rsi_14":33.33,"sma_20":1259.4,"sma_60":1299.25,"sma_120":1294.17},{"date":"2025-01-13","open":1189,"high":1201,"low":1178,"close":1188,"volume":11352,"rsi_14":35.07,"sma_20":1255.6,"sma_60":1297.57,"sma_120":1292.72},{"date":"2025-01-14","open":1188,"high":1194,"low":1178,"close":1188,"volume":17201,"rsi_14":41.57,"sma_20":1251.05,"sma_60":1295.47,"sma_120":1291.28},{"date":"2025-01-15","open":1188,"high":1195,"low":1178,"close":1178,"volume":29697,"rsi_14":24.5,"sma_20":1245.45,"sma_60":1292.9,"sma_120":1289.78},{"date":"2025-01-16","open":1178,"high":1207,"low":1178,"close":1195,"volume":20789,"rsi_14":22.97,"sma_20":1241.4,"sma_60":1291.07,"sma_120":1288.5},{"date":"2025-01-17","open":1202,"high":1225,"low":1195,"close":1197,"volume":21891,"rsi_14":25.17,"sma_20":1237.6,"sma_60":1289.33,"sma_120":1287.28},{"date":"2025-01-20","open":1205,"high":1207,"low":1193,"close":1204,"volume":14243,"rsi_14":41.9,"sma_20":1234.05,"sma_60":1287.43,"sma_120":1286.27},{"date":"2025-01-21","open":1204,"high":1225,"low":1193,"close":1194,"volume":10421,"rsi_14":42.72,"sma_20":1231.2,"sma_60":1285.5,"sma_120":1285.2},{"date":"2025-01-22","open":1195,"high":1205,"low":1195,"close":1196,"volume":8822,"rsi_14":50.0,"sma_20":1230.1,"sma_60":1283.95,"sma_120":1284.16},{"date":"2025-01-23","open":1215,"high":1215,"low":1148,"close":1168,"volume":33636,"rsi_14":37.82,"sma_20":1225.75,"sma_60":1281.77,"sma_120":1282.9},{"date":"2025-01-24","open":1168,"high":1183,"low":1163,"close":1173,"volume":17121,"rsi_14":39.84,"sma_20":1220.65,"sma_60":1279.53,"sma_120":1281.75},{"date":"2025-01-31","open":1173,"high":1194,"low":1152,"close":1161,"volume":12164,"rsi_14":33.33,"sma_20":1215.3,"sma_60":1276.93,"sma_120":1281.25},{"date":"2025-02-03","open":1168,"high":1168,"low":1128,"close":1148,"volume":46457,"rsi_14":30.71,"sma_20":1211.6,"sma_60":1273.97,"sma_120":1280.53},{"date":"2025-02-04","open":1132,"high":1170,"low":1132,"close":1136,"volume":11295,"rsi_14":29.86,"sma_20":1207.9,"sma_60":1270.78,"sma_120":1279.61},{"date":"2025-02-05","open":1126,"high":1196,"low":1126,"close":1130,"volume":13399,"rsi_14":24.11,"sma_20":1204.55,"sma_60":1267.63,"sma_120":1278.42},{"date":"2025-02-06","open":1152,"high":1178,"low":1124,"close":1124,"volume":14982,"rsi_14":25.56,"sma_20":1200.85,"sma_60":1264.13,"sma_120":1277.13},{"date":"2025-02-07","open":1125,"high":1173,"low":1125,"close":1153,"volume":9209,"rsi_14":39.26,"sma_20":1198.6,"sma_60":1261.13,"sma_120":1277.26},{"date":"2025-02-10","open":1153,"high":1167,"low":1133,"close":1148,"volume":20280,"rsi_14":40.51,"sma_20":1195.8,"sma_60":1258.15,"sma_120":1276.85},{"date":"2025-02-11","open":1148,"high":1167,"low":1138,"close":1144,"volume":4029,"rsi_14":32.41,"sma_20":1192.9,"sma_60":1255.35,"sma_120":1276.28},{"date":"2025-02-12","open":1148,"high":1148,"low":1128,"close":1141,"volume":12315,"rsi_14":30.61,"sma_20":1190.25,"sma_60":1252.87,"sma_120":1275.71},{"date":"2025-02-13","open":1141,"high":1141,"low":1071,"close":1120,"volume":28454,"rsi_14":23.12,"sma_20":1186.1,"sma_60":1250.6,"sma_120":1274.93},{"date":"2025-02-14","open":1120,"high":1124,"low":1082,"close":1094,"volume":39871,"rsi_14":21.14,"sma_20":1181.35,"sma_60":1247.88,"sma_120":1273.95},{"date":"2025-02-17","open":1094,"high":1118,"low":1070,"close":1096,"volume":73745,"rsi_14":21.14,"sma_20":1176.7,"sma_60":1245.17,"sma_120":1273.02},{"date":"2025-02-18","open":1096,"high":1114,"low":1075,"close":1086,"volume":28114,"rsi_14":23.42,"sma_20":1172.0,"sma_60":1241.78,"sma_120":1272.08},{"date":"2025-02-19","open":1086,"high":1109,"low":1068,"close":1109,"volume":94765,"rsi_14":31.64,"sma_20":1167.65,"sma_60":1238.3,"sma_120":1271.38},{"date":"2025-02-20","open":1128,"high":1128,"low":1091,"close":1113,"volume":16863,"rsi_14":35.5,"sma_20":1163.4,"sma_60":1234.7,"sma_120":1270.88},{"date":"2025-02-21","open":1113,"high":1117,"low":1082,"close":1082,"volume":25092,"rsi_14":31.91,"sma_20":1157.15,"sma_60":1230.6,"sma_120":1269.91},{"date":"2025-02-24","open":1081,"high":1116,"low":1035,"close":1095,"volume":20325,"rsi_14":39.15,"sma_20":1152.15,"sma_60":1227.37,"sma_120":1269.03},{"date":"2025-02-25","open":1093,"high":1093,"low":1073,"close":1073,"volume":14986,"rsi_14":35.92,"sma_20":1145.9,"sma_60":1223.2,"sma_120":1268.02},{"date":"2025-02-26","open":1073,"high":1094,"low":1066,"close":1092,"volume":33157,"rsi_14":42.73,"sma_20":1142.05,"sma_60":1219.68,"sma_120":1267.17},{"date":"2025-02-27","open":1092,"high":1115,"low":1080,"close":1107,"volume":48569,"rsi_14":38.54,"sma_20":1138.7,"sma_60":1216.37,"sma_120":1266.49},{"date":"2025-02-28","open":1100,"high":1210,"low":1059,"close":1112,"volume":240136,"rsi_14":40.98,"sma_20":1136.2,"sma_60":1213.42,"sma_120":1265.85},{"date":"2025-03-04","open":1108,"high":1137,"low":1068,"close":1137,"volume":42567,"rsi_14":48.23,"sma_20":1135.6,"sma_60":1210.45,"sma_120":1265.61},{"date":"2025-03-05","open":1137,"high":1148,"low":1129,"close":1148,"volume":40368,"rsi_14":51.71,"sma_20":1136.25,"sma_60":1207.7,"sma_120":1265.53},{"date":"2025-03-06","open":1173,"high":1308,"low":1100,"close":1159,"volume":684300,"rsi_14":58.93,"sma_20":1137.75,"sma_60":1206.18,"sma_120":1265.53},{"date":"2025-03-07","open":1178,"high":1217,"low":1075,"close":1115,"volume":383045,"rsi_14":54.32,"sma_20":1137.3,"sma_60":1203.5,"sma_120":1264.55},{"date":"2025-03-10","open":1115,"high":1137,"low":1072,"close":1109,"volume":66554,"rsi_14":52.63,"sma_20":1135.05,"sma_60":1201.18,"sma_120":1263.86},{"date":"2025-03-11","open":1100,"high":1148,"low":1059,"close":1099,"volume":87826,"rsi_14":52.85,"sma_20":1132.55,"sma_60":1198.07,"sma_120":1262.97},{"date":"2025-03-12","open":1099,"high":1120,"low":1065,"close":1101,"volume":29204,"rsi_14":48.21,"sma_20":1130.35,"sma_60":1195.13,"sma_120":1261.91},{"date":"2025-03-13","open":1101,"high":1102,"low":1070,"close":1070,"volume":33221,"rsi_14":41.27,"sma_20":1126.75,"sma_60":1193.03,"sma_120":1260.04},{"date":"2025-03-14","open":1064,"high":1106,"low":1063,"close":1069,"volume":12659,"rsi_14":47.06,"sma_20":1124.15,"sma_60":1189.88,"sma_120":1258.23},{"date":"2025-03-17","open":1079,"high":1104,"low":1060,"close":1104,"volume":17646,"rsi_14":51.85,"sma_20":1124.65,"sma_60":1187.2,"sma_120":1256.8},{"date":"2025-03-18","open":1125,"high":1125,"low":1085,"close":1098,"volume":24039,"rsi_14":55.75,"sma_20":1124.75,"sma_60":1184.17,"sma_120":1255.27},{"date":"2025-03-19","open":1085,"high":1098,"low":1080,"close":1080,"volume":20528,"rsi_14":47.11,"sma_20":1124.45,"sma_60":1180.63,"sma_120":1253.31},{"date":"2025-03-20","open":1080,"high":1085,"low":1050,"close":1084,"volume":56993,"rsi_14":44.39,"sma_20":1123.15,"sma_60":1177.4,"sma_120":1251.26},{"date":"2025-03-21","open":1070,"high":1098,"low":1064,"close":1098,"volume":21451,"rsi_14":46.88,"sma_20":1122.4,"sma_60":1174.47,"sma_120":1249.58},{"date":"2025-03-24","open":1098,"high":1098,"low":1071,"close":1083,"volume":25261,"rsi_14":37.21,"sma_20":1122.45,"sma_60":1171.22,"sma_120":1247.78},{"date":"2025-03-25","open":1083,"high":1099,"low":1055,"close":1085,"volume":28610,"rsi_14":34.15,"sma_20":1121.9,"sma_60":1168.42,"sma_120":1245.85},{"date":"2025-03-26","open":1085,"high":1098,"low":1063,"close":1083,"volume":29689,"rsi_14":30.1,"sma_20":1122.4,"sma_60":1166.13,"sma_120":1243.72},{"date":"2025-03-27","open":1082,"high":1082,"low":1050,"close":1078,"volume":28916,"rsi_14":37.82,"sma_20":1121.65,"sma_60":1163.15,"sma_120":1241.67},{"date":"2025-03-28","open":1067,"high":1067,"low":1050,"close":1060,"volume":16014,"rsi_14":35.12,"sma_20":1119.25,"sma_60":1159.53,"sma_120":1239.32},{"date":"2025-03-31","open":1059,"high":1060,"low":1011,"close":1060,"volume":69261,"rsi_14":37.34,"sma_20":1116.6,"sma_60":1156.03,"sma_120":1236.84},{"date":"2025-04-01","open":1048,"high":1068,"low":1024,"close":1067,"volume":262670,"rsi_14":39.26,"sma_20":1113.05,"sma_60":1153.42,"sma_120":1234.52},{"date":"2025-04-02","open":1092,"high":1092,"low":1030,"close":1068,"volume":209408,"rsi_14":49.24,"sma_20":1108.95,"sma_60":1151.03,"sma_120":1232.58},{"date":"2025-04-03","open":1158,"high":1267,"low":1011,"close":1011,"volume":1407271,"rsi_14":34.39,"sma_20":1101.4,"sma_60":1147.9,"sma_120":1230.3},{"date":"2025-04-04","open":1011,"high":1018,"low":982,"close":983,"volume":120034,"rsi_14":15.93,"sma_20":1094.65,"sma_60":1144.27,"sma_120":1227.49},{"date":"2025-04-07","open":983,"high":999,"low":961,"close":987,"volume":87289,"rsi_14":18.78,"sma_20":1088.45,"sma_60":1140.7,"sma_120":1224.6},{"date":"2025-04-08","open":986,"high":1065,"low":979,"close":987,"volume":105129,"rsi_14":20.99,"sma_20":1082.75,"sma_60":1137.03,"sma_120":1221.58},{"date":"2025-04-09","open":987,"high":1011,"low":983,"close":1002,"volume":52744,"rsi_14":26.01,"sma_20":1077.7,"sma_60":1133.65,"sma_120":1218.72},{"date":"2025-04-10","open":1011,"high":1037,"low":1003,"close":1003,"volume":48086,"rsi_14":19.5,"sma_20":1074.3,"sma_60":1130.43,"sma_120":1215.91},{"date":"2025-04-11","open":1015,"high":1030,"low":1003,"close":1025,"volume":16644,"rsi_14":32.12,"sma_20":1072.05,"sma_60":1127.43,"sma_120":1213.34},{"date":"2025-04-14","open":1025,"high":1026,"low":1012,"close":1018,"volume":54750,"rsi_14":30.0,"sma_20":1067.65,"sma_60":1124.55,"sma_120":1211.06},{"date":"2025-04-15","open":1018,"high":1030,"low":1014,"close":1025,"volume":20501,"rsi_14":33.14,"sma_20":1063.9,"sma_60":1121.78,"sma_120":1208.62},{"date":"2025-04-16","open":1057,"high":1057,"low":1001,"close":1038,"volume":55304,"rsi_14":39.13,"sma_20":1061.8,"sma_60":1119.42,"sma_120":1206.16},{"date":"2025-04-17","open":1028,"high":1038,"low":1021,"close":1036,"volume":37028,"rsi_14":42.6,"sma_20":1059.35,"sma_60":1116.72,"sma_120":1203.89},{"date":"2025-04-18","open":1037,"high":1121,"low":1037,"close":1094,"volume":199330,"rsi_14":57.64,"sma_20":1059.15,"sma_60":1114.98,"sma_120":1202.16},{"date":"2025-04-21","open":1085,"high":1176,"low":1044,"close":1112,"volume":388122,"rsi_14":59.58,"sma_20":1060.65,"sma_60":1113.42,"sma_120":1200.42},{"date":"2025-04-22","open":1100,"high":1109,"low":1088,"close":1091,"volume":83141,"rsi_14":54.62,"sma_20":1061.0,"sma_60":1111.68,"sma_120":1198.59},{"date":"2025-04-23","open":1092,"high":1095,"low":1086,"close":1092,"volume":42337,"rsi_14":70.44,"sma_20":1061.5,"sma_60":1109.93,"sma_120":1196.94},{"date":"2025-04-24","open":1091,"high":1124,"low":1085,"close":1103,"volume":48524,"rsi_14":83.24,"sma_20":1062.8,"sma_60":1108.83,"sma_120":1195.3},{"date":"2025-04-25","open":1103,"high":1103,"low":1071,"close":1092,"volume":34375,"rsi_14":78.01,"sma_20":1064.45,"sma_60":1107.47,"sma_120":1193.5},{"date":"2025-04-28","open":1089,"high":1096,"low":1055,"close":1066,"volume":18116,"rsi_14":68.35,"sma_20":1064.75,"sma_60":1105.85,"sma_120":1191.39},{"date":"2025-04-29","open":1066,"high":1110,"low":1066,"close":1071,"volume":13030,"rsi_14":66.83,"sma_20":1064.95,"sma_60":1104.53,"sma_120":1189.25},{"date":"2025-04-30","open":1071,"high":1083,"low":1061,"close":1065,"volume":9285,"rsi_14":64.79,"sma_20":1064.8,"sma_60":1103.33,"sma_120":1187.06},{"date":"2025-05-02","open":1056,"high":1092,"low":1054,"close":1054,"volume":46122,"rsi_14":57.43,"sma_20":1067.0,"sma_60":1102.05,"sma_120":1184.84},{"date":"2025-05-07","open":1067,"high":1091,"low":1043,"close":1050,"volume":20155,"rsi_14":58.29,"sma_20":1070.45,"sma_60":1100.8,"sma_120":1182.47},{"date":"2025-05-08","open":1054,"high":1075,"low":1049,"close":1063,"volume":19596,"rsi_14":59.51,"sma_20":1074.3,"sma_60":1099.27,"sma_120":1180.2},{"date":"2025-05-09","open":1063,"high":1085,"low":1060,"close":1069,"volume":5711,"rsi_14":57.87,"sma_20":1078.45,"sma_60":1097.92,"sma_120":1178.03},{"date":"2025-05-12","open":1051,"high":1083,"low":1051,"close":1073,"volume":7430,"rsi_14":59.6,"sma_20":1082.05,"sma_60":1096.7,"sma_120":1176.03},{"date":"2025-05-13","open":1080,"high":1085,"low":1065,"close":1068,"volume":26126,"rsi_14":40.56,"sma_20":1085.35,"sma_60":1095.47,"sma_120":1174.17},{"date":"2025-05-14","open":1068,"high":1098,"low":1055,"close":1083,"volume":10183,"rsi_14":39.29,"sma_20":1088.3,"sma_60":1094.83,"sma_120":1172.72},{"date":"2025-05-15","open":1083,"high":1094,"low":1065,"close":1083,"volume":20733,"rsi_14":46.22,"sma_20":1091.6,"sma_60":1094.63,"sma_120":1171.26},{"date":"2025-05-16","open":1082,"high":1087,"low":1068,"close":1073,"volume":10827,"rsi_14":42.19,"sma_20":1094.05,"sma_60":1094.23,"sma_120":1169.7},{"date":"2025-05-19","open":1073,"high":1073,"low":1049,"close":1049,"volume":12179,"rsi_14":30.5,"sma_20":1094.6,"sma_60":1093.62,"sma_120":1167.7},{"date":"2025-05-20","open":1050,"high":1057,"low":990,"close":1020,"volume":57282,"rsi_14":26.88,"sma_20":1093.8,"sma_60":1092.1,"sma_120":1165.2},{"date":"2025-05-21","open":1035,"high":1035,"low":1020,"close":1030,"volume":13720,"rsi_14":37.06,"sma_20":1090.5,"sma_60":1090.68,"sma_120":1162.69},{"date":"2025-05-22","open":1034,"high":1034,"low":1012,"close":1015,"volume":5905,"rsi_14":31.37,"sma_20":1085.55,"sma_60":1089.55,"sma_120":1160.08},{"date":"2025-05-23","open":1020,"high":1020,"low":991,"close":993,"volume":45574,"rsi_14":28.4,"sma_20":1080.55,"sma_60":1087.82,"sma_120":1157.59},{"date":"2025-05-26","open":993,"high":995,"low":983,"close":988,"volume":22625,"rsi_14":29.45,"sma_20":1075.25,"sma_60":1086.38,"sma_120":1154.79},{"date":"2025-05-27","open":988,"high":1030,"low":988,"close":1021,"volume":34850,"rsi_14":42.19,"sma_20":1071.05,"sma_60":1085.17,"sma_120":1152.42},{"date":"2025-05-28","open":1021,"high":1050,"low":1021,"close":1050,"volume":32215,"rsi_14":46.89,"sma_20":1068.9,"sma_60":1084.2,"sma_120":1150.28},{"date":"2025-05-29","open":1040,"high":1079,"low":1037,"close":1068,"volume":31494,"rsi_14":49.77,"sma_20":1069.0,"sma_60":1083.45,"sma_120":1148.43},{"date":"2025-05-30","open":1068,"high":1097,"low":1068,"close":1097,"volume":38389,"rsi_14":55.06,"sma_20":1070.35,"sma_60":1082.78,"sma_120":1146.62},{"date":"2025-06-02","open":1097,"high":1100,"low":1061,"close":1080,"volume":15346,"rsi_14":52.31,"sma_20":1071.1,"sma_60":1081.62,"sma_120":1144.66},{"date":"2025-06-04","open":1097,"high":1097,"low":1070,"close":1070,"volume":17304,"rsi_14":47.45,"sma_20":1071.9,"sma_60":1080.1,"sma_120":1143.14},{"date":"2025-06-05","open":1080,"high":1080,"low":1057,"close":1072,"volume":21399,"rsi_14":47.86,"sma_20":1073.0,"sma_60":1079.37,"sma_120":1141.43},{"date":"2025-06-09","open":1072,"high":1075,"low":1063,"close":1072,"volume":32837,"rsi_14":49.8,"sma_20":1073.45,"sma_60":1078.73,"sma_120":1139.96},{"date":"2025-06-10","open":1090,"high":1090,"low":1065,"close":1065,"volume":25611,"rsi_14":53.48,"sma_20":1073.25,"sma_60":1078.15,"sma_120":1138.11},{"date":"2025-06-11","open":1065,"high":1079,"low":1063,"close":1066,"volume":15395,"rsi_14":61.69,"sma_20":1072.9,"sma_60":1077.55,"sma_120":1136.34},{"date":"2025-06-12","open":1079,"high":1087,"low":1064,"close":1064,"volume":39307,"rsi_14":59.07,"sma_20":1072.7,"sma_60":1077.45,"sma_120":1135.24},{"date":"2025-06-13","open":1064,"high":1080,"low":1051,"close":1070,"volume":44876,"rsi_14":65.22,"sma_20":1072.05,"sma_60":1077.47,"sma_120":1133.67},{"date":"2025-06-16","open":1070,"high":1079,"low":1050,"close":1075,"volume":12073,"rsi_14":74.85,"sma_20":1071.65,"sma_60":1076.97,"sma_120":1132.08},{"date":"2025-06-17","open":1075,"high":1075,"low":1051,"close":1051,"volume":29791,"rsi_14":67.2,"sma_20":1070.55,"sma_60":1076.17,"sma_120":1130.17},{"date":"2025-06-18","open":1063,"high":1063,"low":1036,"close":1049,"volume":33143,"rsi_14":59.35,"sma_20":1070.55,"sma_60":1075.65,"sma_120":1128.14},{"date":"2025-06-19","open":1049,"high":1055,"low":1042,"close":1054,"volume":8426,"rsi_14":51.54,"sma_20":1072.3,"sma_60":1075.15,"sma_120":1126.28},{"date":"2025-06-20","open":1052,"high":1060,"low":1043,"close":1059,"volume":9396,"rsi_14":46.15,"sma_20":1073.8,"sma_60":1074.48,"sma_120":1124.47},{"date":"2025-06-23","open":1059,"high":1059,"low":1040,"close":1052,"volume":8457,"rsi_14":25.53,"sma_20":1075.7,"sma_60":1073.97,"sma_120":1122.59},{"date":"2025-06-24","open":1041,"high":1067,"low":1041,"close":1060,"volume":17172,"rsi_14":38.1,"sma_20":1079.1,"sma_60":1073.55,"sma_120":1120.98},{"date":"2025-06-25","open":1050,"high":1065,"low":1040,"close":1060,"volume":30618,"rsi_14":43.24,"sma_20":1082.75,"sma_60":1073.17,"sma_120":1119.65},{"date":"2025-06-26","open":1060,"high":1096,"low":1058,"close":1093,"volume":81192,"rsi_14":60.38,"sma_20":1086.45,"sma_60":1073.43,"sma_120":1118.29},{"date":"2025-06-27","open":1093,"high":1094,"low":1073,"close":1073,"volume":33229,"rsi_14":50.39,"sma_20":1087.6,"sma_60":1073.65,"sma_120":1116.59},{"date":"2025-06-30","open":1103,"high":1103,"low":1062,"close":1090,"volume":33348,"rsi_14":59.12,"sma_20":1088.7,"sma_60":1074.15,"sma_120":1115.09},{"date":"2025-07-01","open":1079,"high":1097,"low":1077,"close":1094,"volume":17414,"rsi_14":60.28,"sma_20":1088.55,"sma_60":1074.62,"sma_120":1114.02},{"date":"2025-07-02","open":1094,"high":1095,"low":1077,"close":1091,"volume":12551,"rsi_14":59.44,"sma_20":1089.1,"sma_60":1075.0,"sma_120":1113.02},{"date":"2025-07-03","open":1091,"high":1091,"low":1070,"close":1082,"volume":32063,"rsi_14":54.11,"sma_20":1089.7,"sma_60":1076.2,"sma_120":1112.05},{"date":"2025-07-04","open":1082,"high":1130,"low":1059,"close":1093,"volume":38078,"rsi_14":56.21,"sma_20":1090.8,"sma_60":1078.08,"sma_120":1111.17},{"date":"2025-07-07","open":1093,"high":1093,"low":1051,"close":1079,"volume":19502,"rsi_14":59.72,"sma_20":1091.15,"sma_60":1079.63,"sma_120":1110.17},{"date":"2025-07-08","open":1074,"high":1074,"low":1065,"close":1069,"volume":5752,"rsi_14":56.58,"sma_20":1091.35,"sma_60":1081.02,"sma_120":1109.03},{"date":"2025-07-09","open":1068,"high":1074,"low":1055,"close":1074,"volume":10480,"rsi_14":56.58,"sma_20":1091.75,"sma_60":1082.23,"sma_120":1107.94},{"date":"2025-07-10","open":1074,"high":1076,"low":1061,"close":1074,"volume":18812,"rsi_14":55.1,"sma_20":1092.25,"sma_60":1083.43,"sma_120":1106.93},{"date":"2025-07-11","open":1076,"high":1076,"low":1062,"close":1072,"volume":20331,"rsi_14":57.04,"sma_20":1092.35,"sma_60":1084.23,"sma_120":1105.83},{"date":"2025-07-14","open":1077,"high":1077,"low":1060,"close":1065,"volume":7984,"rsi_14":51.77,"sma_20":1091.85,"sma_60":1085.03,"sma_120":1104.79},{"date":"2025-07-15","open":1065,"high":1075,"low":1051,"close":1074,"volume":17482,"rsi_14":54.67,"sma_20":1093.0,"sma_60":1085.87,"sma_120":1103.83},{"date":"2025-07-16","open":1070,"high":1070,"low":1058,"close":1069,"volume":27422,"rsi_14":39.67,"sma_20":1094.0,"sma_60":1086.38,"sma_120":1102.9},{"date":"2025-07-17","open":1070,"high":1073,"low":1053,"close":1057,"volume":27442,"rsi_14":42.86,"sma_20":1094.15,"sma_60":1086.75,"sma_120":1101.73},{"date":"2025-07-18","open":1057,"high":1065,"low":1051,"close":1065,"volume":24454,"rsi_14":37.86,"sma_20":1094.45,"sma_60":1086.25,"sma_120":1100.62},{"date":"2025-07-21","open":1065,"high":1068,"low":1056,"close":1064,"volume":8932,"rsi_14":34.34,"sma_20":1095.05,"sma_60":1085.43,"sma_120":1099.42},{"date":"2025-07-22","open":1064,"high":1064,"low":1045,"close":1046,"volume":33979,"rsi_14":30.09,"sma_20":1094.35,"sma_60":1084.67,"sma_120":1098.17},{"date":"2025-07-23","open":1049,"high":1069,"low":1042,"close":1050,"volume":8305,"rsi_14":35.19,"sma_20":1093.85,"sma_60":1083.95,"sma_120":1096.94},{"date":"2025-07-24","open":1050,"high":1056,"low":1042,"close":1044,"volume":14732,"rsi_14":25.49,"sma_20":1091.35,"sma_60":1082.95,"sma_120":1095.89},{"date":"2025-07-25","open":1044,"high":1044,"low":1034,"close":1037,"volume":28266,"rsi_14":27.37,"sma_20":1089.5,"sma_60":1082.0,"sma_120":1094.73},{"date":"2025-07-28","open":1034,"high":1034,"low":1020,"close":1020,"volume":23105,"rsi_14":25.49,"sma_20":1085.95,"sma_60":1081.22,"sma_120":1093.53},{"date":"2025-07-29","open":1020,"high":1020,"low":997,"close":1007,"volume":32311,"rsi_14":19.09,"sma_20":1081.5,"sma_60":1080.13,"sma_120":1092.33},{"date":"2025-07-30","open":1007,"high":1007,"low":985,"close":1006,"volume":39583,"rsi_14":18.92,"sma_20":1077.2,"sma_60":1079.13,"sma_120":1091.23},{"date":"2025-07-31","open":1006,"high":1007,"low":1002,"close":1003,"volume":4384,"rsi_14":18.75,"sma_20":1073.2,"sma_60":1078.27,"sma_120":1090.16},{"date":"2025-08-01","open":1005,"high":1009,"low":987,"close":1004,"volume":17468,"rsi_14":20.75,"sma_20":1068.65,"sma_60":1077.48,"sma_120":1089.14},{"date":"2025-08-04","open":1000,"high":1001,"low":985,"close":996,"volume":24724,"rsi_14":12.38,"sma_20":1064.45,"sma_60":1076.35,"sma_120":1087.81},{"date":"2025-08-05","open":996,"high":999,"low":986,"close":994,"volume":9626,"rsi_14":12.75,"sma_20":1060.65,"sma_60":1075.08,"sma_120":1086.5},{"date":"2025-08-06","open":997,"high":997,"low":983,"close":997,"volume":46403,"rsi_14":17.2,"sma_20":1056.75,"sma_60":1073.8,"sma_120":1085.25},{"date":"2025-08-07","open":997,"high":997,"low":983,"close":996,"volume":24484,"rsi_14":9.3,"sma_20":1052.8,"sma_60":1072.58,"sma_120":1084.03},{"date":"2025-08-08","open":996,"high":997,"low":984,"close":997,"volume":11205,"rsi_14":10.47,"sma_20":1049.0,"sma_60":1071.13,"sma_120":1082.98},{"date":"2025-08-11","open":997,"high":997,"low":988,"close":996,"volume":6850,"rsi_14":13.04,"sma_20":1045.5,"sma_60":1069.67,"sma_120":1082.15},{"date":"2025-08-12","open":996,"high":996,"low":982,"close":985,"volume":21385,"rsi_14":6.58,"sma_20":1041.0,"sma_60":1068.18,"sma_120":1081.21},{"date":"2025-08-13","open":985,"high":1001,"low":984,"close":1000,"volume":21228,"rsi_14":23.53,"sma_20":1037.5,"sma_60":1067.35,"sma_120":1080.48},{"date":"2025-08-14","open":1000,"high":1035,"low":984,"close":1011,"volume":44907,"rsi_14":35.23,"sma_20":1035.15,"sma_60":1067.2,"sma_120":1079.65},{"date":"2025-08-18","open":1017,"high":1071,"low":1016,"close":1058,"volume":145830,"rsi_14":66.39,"sma_20":1034.8,"sma_60":1067.68,"sma_120":1079.18},{"date":"2025-08-19","open":1058,"high":1065,"low":1047,"close":1056,"volume":30400,"rsi_14":73.15,"sma_20":1034.4,"sma_60":1068.38,"sma_120":1078.97},{"date":"2025-08-20","open":1056,"high":1079,"low":1037,"close":1049,"volume":23658,"rsi_14":69.3,"sma_20":1034.55,"sma_60":1069.33,"sma_120":1078.58},{"date":"2025-08-21","open":1049,"high":1059,"low":1038,"close":1055,"volume":9820,"rsi_14":72.65,"sma_20":1034.8,"sma_60":1070.47,"sma_120":1078.42},{"date":"2025-08-22","open":1050,"high":1055,"low":1037,"close":1037,"volume":14687,"rsi_14":62.69,"sma_20":1034.45,"sma_60":1070.75,"sma_120":1077.96},{"date":"2025-08-25","open":1038,"high":1042,"low":1026,"close":1026,"volume":17229,"rsi_14":60.87,"sma_20":1033.9,"sma_60":1070.33,"sma_120":1077.27},{"date":"2025-08-26","open":1028,"high":1080,"low":1016,"close":1051,"volume":24749,"rsi_14":67.9,"sma_20":1035.5,"sma_60":1070.05,"sma_120":1076.75},{"date":"2025-08-27","open":1054,"high":1054,"low":1035,"close":1036,"volume":5572,"rsi_14":61.14,"sma_20":1036.95,"sma_60":1069.0,"sma_120":1075.89},{"date":"2025-08-28","open":1036,"high":1083,"low":1035,"close":1068,"volume":50655,"rsi_14":67.63,"sma_20":1040.1,"sma_60":1068.8,"sma_120":1075.21},{"date":"2025-08-29","open":1068,"high":1071,"low":1040,"close":1054,"volume":20097,"rsi_14":63.18,"sma_20":1042.7,"sma_60":1068.53,"sma_120":1074.32},{"date":"2025-09-01","open":1099,"high":1099,"low":1021,"close":1021,"volume":23178,"rsi_14":54.94,"sma_20":1043.55,"sma_60":1067.67,"sma_120":1073.52},{"date":"2025-09-02","open":1037,"high":1073,"low":1021,"close":1068,"volume":17515,"rsi_14":64.48,"sma_20":1047.2,"sma_60":1067.6,"sma_120":1073.17},{"date":"2025-09-03","open":1068,"high":1075,"low":1050,"close":1062,"volume":6358,"rsi_14":61.21,"sma_20":1050.65,"sma_60":1067.55,"sma_120":1072.85},{"date":"2025-09-04","open":1062,"high":1062,"low":1031,"close":1031,"volume":8729,"rsi_14":53.31,"sma_20":1052.35,"sma_60":1066.95,"sma_120":1072.25},{"date":"2025-09-05","open":1032,"high":1037,"low":1021,"close":1032,"volume":13146,"rsi_14":44.71,"sma_20":1054.15,"sma_60":1066.4,"sma_120":1071.92},{"date":"2025-09-08","open":1034,"high":1060,"low":1011,"close":1021,"volume":28842,"rsi_14":43.18,"sma_20":1055.35,"sma_60":1065.57,"sma_120":1071.52},{"date":"2025-09-09","open":1022,"high":1034,"low":1017,"close":1030,"volume":20063,"rsi_14":46.24,"sma_20":1057.05,"sma_60":1064.8,"sma_120":1070.88},{"date":"2025-09-10","open":1030,"high":1037,"low":1020,"close":1031,"volume":20583,"rsi_14":45.21,"sma_20":1059.35,"sma_60":1064.45,"sma_120":1070.31},{"date":"2025-09-11","open":1034,"high":1076,"low":1026,"close":1068,"volume":36652,"rsi_14":55.52,"sma_20":1062.8,"sma_60":1064.77,"sma_120":1070.21},{"date":"2025-09-12","open":1067,"high":1068,"low":1053,"close":1066,"volume":45774,"rsi_14":57.56,"sma_20":1065.6,"sma_60":1064.97,"sma_120":1070.06},{"date":"2025-09-15","open":1066,"high":1066,"low":1051,"close":1064,"volume":18614,"rsi_14":52.63,"sma_20":1065.9,"sma_60":1065.05,"sma_120":1069.77},{"date":"2025-09-16","open":1060,"high":1064,"low":1032,"close":1032,"volume":16001,"rsi_14":49.24,"sma_20":1064.65,"sma_60":1064.7,"sma_120":1069.33},{"date":"2025-09-17","open":1032,"high":1035,"low":1012,"close":1034,"volume":21944,"rsi_14":42.49,"sma_20":1063.85,"sma_60":1064.25,"sma_120":1068.9},{"date":"2025-09-18","open":1038,"high":1063,"low":1028,"close":1032,"volume":20876,"rsi_14":44.0,"sma_20":1062.45,"sma_60":1063.7,"sma_120":1068.43},{"date":"2025-09-19","open":1047,"high":1061,"low":1039,"close":1055,"volume":23462,"rsi_14":53.77,"sma_20":1062.35,"sma_60":1062.72,"sma_120":1068.08},{"date":"2025-09-22","open":1036,"high":1041,"low":1021,"close":1034,"volume":26853,"rsi_14":38.56,"sma_20":1062.75,"sma_60":1062.05,"sma_120":1067.85},{"date":"2025-09-23","open":1034,"high":1034,"low":1012,"close":1034,"volume":41012,"rsi_14":40.14,"sma_20":1061.85,"sma_60":1061.1,"sma_120":1067.62},{"date":"2025-09-24","open":1026,"high":1032,"low":1014,"close":1030,"volume":21888,"rsi_14":49.58,"sma_20":1061.55,"sma_60":1060.0,"sma_120":1067.31},{"date":"2025-09-25","open":1030,"high":1030,"low":1012,"close":1019,"volume":15145,"rsi_14":44.96,"sma_20":1059.05,"sma_60":1058.78,"sma_120":1066.89},{"date":"2025-09-26","open":1019,"high":1022,"low":1011,"close":1020,"volume":48813,"rsi_14":49.58,"sma_20":1057.3,"sma_60":1057.73,"sma_120":1066.97},{"date":"2025-09-29","open":1020,"high":1031,"low":1015,"close":1026,"volume":50080,"rsi_14":48.28,"sma_20":1057.55,"sma_60":1056.58,"sma_120":1067.33},{"date":"2025-09-30","open":1026,"high":1031,"low":1006,"close":1006,"volume":37109,"rsi_14":40.74,"sma_20":1054.4,"sma_60":1055.35,"sma_120":1067.49},{"date":"2025-10-01","open":1007,"high":1023,"low":1006,"close":1023,"volume":28007,"rsi_14":29.82,"sma_20":1052.4,"sma_60":1054.57,"sma_120":1067.79},{"date":"2025-10-02","open":1012,"high":1025,"low":1012,"close":1018,"volume":22883,"rsi_14":29.82,"sma_20":1051.9,"sma_60":1053.67,"sma_120":1067.95},{"date":"2025-10-10","open":1021,"high":1021,"low":993,"close":1021,"volume":31966,"rsi_14":30.36,"sma_20":1051.35,"sma_60":1052.77,"sma_120":1068.1},{"date":"2025-10-13","open":1021,"high":1021,"low":992,"close":996,"volume":26680,"rsi_14":32.69,"sma_20":1050.1,"sma_60":1051.48,"sma_120":1067.86},{"date":"2025-10-14","open":1021,"high":1021,"low":983,"close":990,"volume":144936,"rsi_14":29.63,"sma_20":1048.1,"sma_60":1050.22,"sma_120":1067.62},{"date":"2025-10-15","open":1003,"high":1003,"low":987,"close":992,"volume":23390,"rsi_14":32.69,"sma_20":1046.15,"sma_60":1048.83,"sma_120":1067.35},{"date":"2025-10-16","open":991,"high":1001,"low":988,"close":1001,"volume":55868,"rsi_14":33.33,"sma_20":1042.75,"sma_60":1047.68,"sma_120":1067.03},{"date":"2025-10-17","open":1001,"high":1002,"low":985,"close":1001,"volume":33035,"rsi_14":33.98,"sma_20":1039.45,"sma_60":1046.73,"sma_120":1066.74},{"date":"2025-10-20","open":992,"high":1000,"low":984,"close":997,"volume":37392,"rsi_14":32.71,"sma_20":1036.05,"sma_60":1045.58,"sma_120":1065.92},{"date":"2025-10-21","open":997,"high":1001,"low":991,"close":998,"volume":30938,"rsi_14":34.62,"sma_20":1034.35,"sma_60":1044.47,"sma_120":1064.95},{"date":"2025-10-22","open":1001,"high":1001,"low":986,"close":987,"volume":16989,"rsi_14":34.62,"sma_20":1032.0,"sma_60":1043.47,"sma_120":1064.07},{"date":"2025-10-23","open":997,"high":997,"low":984,"close":986,"volume":12747,"rsi_14":33.65,"sma_20":1029.9,"sma_60":1042.38,"sma_120":1063.17},{"date":"2025-10-24","open":986,"high":990,"low":972,"close":986,"volume":79640,"rsi_14":29.59,"sma_20":1027.4,"sma_60":1041.4,"sma_120":1062.17},{"date":"2025-10-27","open":986,"high":988,"low":976,"close":983,"volume":39260,"rsi_14":35.37,"sma_20":1024.8,"sma_60":1040.48,"sma_120":1061.24},{"date":"2025-10-28","open":983,"high":986,"low":977,"close":986,"volume":41982,"rsi_14":23.19,"sma_20":1022.4,"sma_60":1039.92,"sma_120":1060.57},{"date":"2025-10-29","open":987,"high":990,"low":982,"close":985,"volume":40971,"rsi_14":23.53,"sma_20":1020.15,"sma_60":1039.55,"sma_120":1059.84},{"date":"2025-10-30","open":985,"high":985,"low":979,"close":985,"volume":29374,"rsi_14":23.53,"sma_20":1018.45,"sma_60":1039.2,"sma_120":1059.17},{"date":"2025-10-31","open":984,"high":985,"low":973,"close":976,"volume":23337,"rsi_14":30.19,"sma_20":1016.2,"sma_60":1038.73,"sma_120":1058.5},{"date":"2025-11-03","open":976,"high":977,"low":960,"close":961,"volume":76669,"rsi_14":25.81,"sma_20":1012.9,"sma_60":1038.0,"sma_120":1057.74},{"date":"2025-11-04","open":966,"high":966,"low":949,"close":964,"volume":49850,"rsi_14":26.98,"sma_20":1010.75,"sma_60":1037.45,"sma_120":1056.9},{"date":"2025-11-05","open":964,"high":964,"low":937,"close":964,"volume":53894,"rsi_14":14.81,"sma_20":1007.75,"sma_60":1036.93,"sma_120":1056.01},{"date":"2025-11-06","open":951,"high":962,"low":949,"close":954,"volume":19866,"rsi_14":12.5,"sma_20":1004.35,"sma_60":1036.2,"sma_120":1055.0},{"date":"2025-11-07","open":955,"high":955,"low":932,"close":953,"volume":51323,"rsi_14":13.11,"sma_20":1000.9,"sma_60":1035.47,"sma_120":1054.03},{"date":"2025-11-10","open":946,"high":951,"low":943,"close":951,"volume":77182,"rsi_14":11.29,"sma_20":998.6,"sma_60":1034.68,"sma_120":1052.91},{"date":"2025-11-11","open":942,"high":960,"low":942,"close":952,"volume":11574,"rsi_14":15.38,"sma_20":996.65,"sma_60":1033.93,"sma_120":1051.8},{"date":"2025-11-12","open":977,"high":977,"low":943,"close":951,"volume":15070,"rsi_14":15.38,"sma_20":994.55,"sma_60":1033.35,"sma_120":1050.77},{"date":"2025-11-13","open":966,"high":966,"low":945,"close":965,"volume":23269,"rsi_14":33.33,"sma_20":992.7,"sma_60":1032.75,"sma_120":1050.05},{"date":"2025-11-14","open":970,"high":1031,"low":952,"close":987,"volume":103130,"rsi_14":52.94,"sma_20":992.0,"sma_60":1032.35,"sma_120":1049.78},{"date":"2025-11-17","open":990,"high":1041,"low":990,"close":1041,"volume":164577,"rsi_14":70.59,"sma_20":994.25,"sma_60":1032.07,"sma_120":1049.88},{"date":"2025-11-18","open":1041,"high":1055,"low":1027,"close":1027,"volume":92264,"rsi_14":64.0,"sma_20":995.7,"sma_60":1031.57,"sma_120":1049.97},{"date":"2025-11-19","open":1022,"high":1044,"low":1000,"close":1043,"volume":32765,"rsi_14":67.66,"sma_20":998.55,"sma_60":1031.47,"sma_120":1050.4},{"date":"2025-11-20","open":1034,"high":1044,"low":1002,"close":1016,"volume":34717,"rsi_14":61.08,"sma_20":1000.05,"sma_60":1030.8,"sma_120":1050.63},{"date":"2025-11-21","open":1016,"high":1016,"low":994,"close":1016,"volume":28834,"rsi_14":66.47,"sma_20":1001.55,"sma_60":1030.43,"sma_120":1050.59},{"date":"2025-11-24","open":1005,"high":1013,"low":986,"close":1009,"volume":41886,"rsi_14":63.22,"sma_20":1002.9,"sma_60":1030.15,"sma_120":1050.24},{"date":"2025-11-25","open":1009,"high":1013,"low":998,"close":1013,"volume":27739,"rsi_14":64.04,"sma_20":1004.25,"sma_60":1029.5,"sma_120":1049.78},{"date":"2025-11-26","open":1006,"high":1031,"low":1005,"close":1024,"volume":11306,"rsi_14":69.83,"sma_20":1006.2,"sma_60":1029.3,"sma_120":1049.15},{"date":"2025-11-27","open":1021,"high":1050,"low":1020,"close":1041,"volume":17683,"rsi_14":72.96,"sma_20":1009.05,"sma_60":1028.85,"sma_120":1048.83},{"date":"2025-11-28","open":1037,"high":1058,"low":1034,"close":1041,"volume":69004,"rsi_14":73.71,"sma_20":1012.4,"sma_60":1028.63,"sma_120":1048.58},{"date":"2025-12-01","open":1041,"high":1086,"low":1021,"close":1078,"volume":77361,"rsi_14":77.83,"sma_20":1018.35,"sma_60":1029.6,"sma_120":1048.63},{"date":"2025-12-02","open":1078,"high":1083,"low":1057,"close":1061,"volume":27567,"rsi_14":72.76,"sma_20":1023.3,"sma_60":1029.48,"sma_120":1048.54},{"date":"2025-12-03","open":1061,"high":1085,"low":1052,"close":1080,"volume":63060,"rsi_14":73.31,"sma_20":1029.2,"sma_60":1029.78,"sma_120":1048.67},{"date":"2025-12-04","open":1080,"high":1091,"low":1066,"close":1080,"volume":50189,"rsi_14":70.61,"sma_20":1035.6,"sma_60":1030.62,"sma_120":1048.78},{"date":"2025-12-05","open":1080,"high":1088,"low":1070,"close":1081,"volume":34188,"rsi_14":61.49,"sma_20":1042.1,"sma_60":1031.45,"sma_120":1048.92},{"date":"2025-12-08","open":1081,"high":1118,"low":1081,"close":1091,"volume":85296,"rsi_14":69.41,"sma_20":1049.25,"sma_60":1032.65,"sma_120":1049.11},{"date":"2025-12-09","open":1092,"high":1094,"low":1085,"close":1092,"volume":33922,"rsi_14":66.23,"sma_20":1056.4,"sma_60":1033.72,"sma_120":1049.26},{"date":"2025-12-10","open":1084,"high":1092,"low":1073,"close":1085,"volume":21369,"rsi_14":76.12,"sma_20":1063.2,"sma_60":1034.63,"sma_120":1049.54},{"date":"2025-12-11","open":1091,"high":1092,"low":1061,"close":1091,"volume":23289,"rsi_14":77.3,"sma_20":1069.65,"sma_60":1035.03,"sma_120":1049.9},{"date":"2025-12-12","open":1091,"high":1091,"low":1073,"close":1073,"volume":4584,"rsi_14":71.24,"sma_20":1074.0,"sma_60":1035.15,"sma_120":1050.06},{"date":"2025-12-15","open":1083,"high":1083,"low":1053,"close":1073,"volume":15675,"rsi_14":70.47,"sma_20":1075.6,"sma_60":1035.3,"sma_120":1050.17},{"date":"2025-12-16","open":1073,"high":1074,"low":1056,"close":1060,"volume":43131,"rsi_14":62.25,"sma_20":1077.3,"sma_60":1035.78,"sma_120":1050.24},{"date":"2025-12-17","open":1060,"high":1080,"low":1058,"close":1061,"volume":8276,"rsi_14":57.46,"sma_20":1078.2,"sma_60":1036.25,"sma_120":1050.25},{"date":"2025-12-18","open":1061,"high":1070,"low":1053,"close":1059,"volume":22446,"rsi_14":56.62,"sma_20":1080.4,"sma_60":1036.78,"sma_120":1050.24},{"date":"2025-12-19","open":1059,"high":1067,"low":1050,"close":1066,"volume":55267,"rsi_14":44.34,"sma_20":1082.95,"sma_60":1037.3,"sma_120":1050.01},{"date":"2025-12-22","open":1066,"high":1067,"low":1053,"close":1067,"volume":40563,"rsi_14":53.33,"sma_20":1085.9,"sma_60":1037.87,"sma_120":1049.96},{"date":"2025-12-23","open":1077,"high":1077,"low":1051,"close":1064,"volume":45130,"rsi_14":39.19,"sma_20":1088.5,"sma_60":1038.38,"sma_120":1049.74},{"date":"2025-12-24","open":1063,"high":1063,"low":1050,"close":1052,"volume":26157,"rsi_14":33.72,"sma_20":1089.95,"sma_60":1038.77,"sma_120":1049.38},{"date":"2025-12-26","open":1048,"high":1073,"low":1039,"close":1064,"volume":32694,"rsi_14":41.24,"sma_20":1091.1,"sma_60":1039.53,"sma_120":1049.16},{"date":"2025-12-29","open":1079,"high":1128,"low":1074,"close":1080,"volume":14482,"rsi_14":32.22,"sma_20":1092.05,"sma_60":1040.22,"sma_120":1048.97},{"date":"2025-12-30","open":1094,"high":1095,"low":1064,"close":1070,"volume":17059,"rsi_14":28.28,"sma_20":1090.65,"sma_60":1040.63,"sma_120":1048.61},{"date":"2026-01-02","open":1070,"high":1080,"low":1065,"close":1080,"volume":40620,"rsi_14":37.62,"sma_20":1090.6,"sma_60":1041.55,"sma_120":1048.45},{"date":"2026-01-05","open":1080,"high":1084,"low":1010,"close":1057,"volume":24557,"rsi_14":26.5,"sma_20":1088.45,"sma_60":1041.8,"sma_120":1048.18},{"date":"2026-01-06","open":1057,"high":1066,"low":1043,"close":1064,"volume":37540,"rsi_14":36.19,"sma_20":1086.65,"sma_60":1042.2,"sma_120":1047.93},{"date":"2026-01-07","open":1064,"high":1067,"low":1053,"close":1063,"volume":10133,"rsi_14":35.85,"sma_20":1084.75,"sma_60":1042.58,"sma_120":1047.67},{"date":"2026-01-08","open":1063,"high":1070,"low":1023,"close":1066,"volume":38603,"rsi_14":42.71,"sma_20":1082.45,"sma_60":1043.43,"sma_120":1047.46},{"date":"2026-01-09","open":1066,"high":1066,"low":1004,"close":1024,"volume":38824,"rsi_14":29.2,"sma_20":1078.0,"sma_60":1043.68,"sma_120":1046.95},{"date":"2026-01-12","open":1024,"high":1033,"low":1015,"close":1020,"volume":65551,"rsi_14":28.78,"sma_20":1073.75,"sma_60":1043.83,"sma_120":1046.33},{"date":"2026-01-13","open":1029,"high":1059,"low":1019,"close":1054,"volume":42784,"rsi_14":40.36,"sma_20":1070.85,"sma_60":1044.4,"sma_120":1046.04},{"date":"2026-01-14","open":1054,"high":1054,"low":1035,"close":1036,"volume":31216,"rsi_14":36.07,"sma_20":1068.0,"sma_60":1044.67,"sma_120":1045.7},{"date":"2026-01-15","open":1036,"high":1036,"low":1005,"close":1019,"volume":36856,"rsi_14":33.5,"sma_20":1064.3,"sma_60":1044.72,"sma_120":1045.15},{"date":"2026-01-16","open":1019,"high":1023,"low":1011,"close":1014,"volume":45387,"rsi_14":30.34,"sma_20":1057.65,"sma_60":1044.8,"sma_120":1044.57},{"date":"2026-01-19","open":1016,"high":1016,"low":975,"close":1001,"volume":68136,"rsi_14":28.88,"sma_20":1053.75,"sma_60":1044.73,"sma_120":1044.03},{"date":"2026-01-20","open":1001,"high":1011,"low":993,"close":1010,"volume":24175,"rsi_14":33.87,"sma_20":1049.95,"sma_60":1044.82,"sma_120":1043.53},{"date":"2026-01-21","open":1009,"high":1009,"low":996,"close":1009,"volume":20039,"rsi_14":29.94,"sma_20":1046.05,"sma_60":1044.95,"sma_120":1043.07},{"date":"2026-01-22","open":1009,"high":1027,"low":999,"close":1021,"volume":34507,"rsi_14":39.16,"sma_20":1042.9,"sma_60":1045.22,"sma_120":1042.78},{"date":"2026-01-23","open":1021,"high":1021,"low":1010,"close":1021,"volume":30628,"rsi_14":36.48,"sma_20":1040.35,"sma_60":1045.5,"sma_120":1042.62},{"date":"2026-01-26","open":1021,"high":1035,"low":1015,"close":1035,"volume":47263,"rsi_14":41.86,"sma_20":1037.9,"sma_60":1046.02,"sma_120":1042.7},{"date":"2026-01-27","open":1035,"high":1065,"low":1023,"close":1063,"volume":66429,"rsi_14":49.24,"sma_20":1037.05,"sma_60":1047.17,"sma_120":1043.02},{"date":"2026-01-28","open":1063,"high":1063,"low":1049,"close":1057,"volume":36227,"rsi_14":60.25,"sma_20":1036.4,"sma_60":1048.47,"sma_120":1043.31},{"date":"2026-01-29","open":1057,"high":1075,"low":1030,"close":1074,"volume":62357,"rsi_14":65.52,"sma_20":1036.1,"sma_60":1050.0,"sma_120":1043.73},{"date":"2026-01-30","open":1074,"high":1074,"low":1040,"close":1047,"volume":48872,"rsi_14":47.9,"sma_20":1035.6,"sma_60":1051.08,"sma_120":1044.0},{"date":"2026-02-02","open":1041,"high":1041,"low":1002,"close":1028,"volume":113150,"rsi_14":47.62,"sma_20":1033.8,"sma_60":1052.02,"sma_120":1044.12},{"date":"2026-02-03","open":1028,"high":1028,"low":1004,"close":1017,"volume":74640,"rsi_14":49.38,"sma_20":1031.5,"sma_60":1052.78,"sma_120":1044.13},{"date":"2026-02-04","open":1018,"high":1022,"low":1002,"close":1019,"volume":85864,"rsi_14":51.57,"sma_20":1029.15,"sma_60":1052.87,"sma_120":1044.17},{"date":"2026-02-05","open":1018,"high":1018,"low":1002,"close":1010,"volume":48911,"rsi_14":48.81,"sma_20":1028.45,"sma_60":1053.55,"sma_120":1044.12},{"date":"2026-02-06","open":1020,"high":1020,"low":993,"close":1015,"volume":33960,"rsi_14":54.38,"sma_20":1028.2,"sma_60":1054.3,"sma_120":1044.12},{"date":"2026-02-09","open":1015,"high":1015,"low":993,"close":996,"volume":186962,"rsi_14":45.88,"sma_20":1025.3,"sma_60":1054.75,"sma_120":1044.05},{"date":"2026-02-10","open":999,"high":1049,"low":995,"close":1047,"volume":82065,"rsi_14":58.64,"sma_20":1025.85,"sma_60":1055.82,"sma_120":1044.28},{"date":"2026-02-11","open":1047,"high":1047,"low":1013,"close":1023,"volume":77625,"rsi_14":50.43,"sma_20":1026.05,"sma_60":1056.1,"sma_120":1044.22},{"date":"2026-02-12","open":1023,"high":1023,"low":995,"close":1023,"volume":42876,"rsi_14":50.43,"sma_20":1026.5,"sma_60":1055.47,"sma_120":1043.77},{"date":"2026-02-13","open":1023,"high":1023,"low":1002,"close":1015,"volume":23396,"rsi_14":45.58,"sma_20":1026.55,"sma_60":1054.95,"sma_120":1043.26},{"date":"2026-02-19","open":1011,"high":1014,"low":1001,"close":1013,"volume":55955,"rsi_14":37.5,"sma_20":1027.15,"sma_60":1054.12,"sma_120":1042.79},{"date":"2026-02-20","open":1018,"high":1022,"low":1005,"close":1011,"volume":81466,"rsi_14":38.27,"sma_20":1027.2,"sma_60":1053.72,"sma_120":1042.26},{"date":"2026-02-23","open":1010,"high":1017,"low":1005,"close":1015,"volume":152039,"rsi_14":33.88,"sma_20":1027.5,"sma_60":1053.38,"sma_120":1041.91},{"date":"2026-02-24","open":1015,"high":1018,"low":1001,"close":1011,"volume":192315,"rsi_14":38.75,"sma_20":1027.0,"sma_60":1053.1,"sma_120":1041.62},{"date":"2026-02-25","open":1011,"high":1031,"low":1009,"close":1025,"volume":100750,"rsi_14":49.03,"sma_20":1027.2,"sma_60":1052.98,"sma_120":1041.24},{"date":"2026-02-26","open":1027,"high":1027,"low":1016,"close":1022,"volume":51100,"rsi_14":51.7,"sma_20":1026.25,"sma_60":1034.55,"sma_120":1055.09},{"date":"2026-02-27","open":1015,"high":1070,"low":1006,"close":1065,"volume":266375,"rsi_14":62.23,"sma_20":1026.65,"sma_60":1052.7,"sma_120":1040.78},{"date":"2026-03-03","open":1065,"high":1139,"low":1023,"close":1023,"volume":369894,"rsi_14":52.94,"sma_20":1024.95,"sma_60":1052.07,"sma_120":1040.35},{"date":"2026-03-04","open":1023,"high":1042,"low":995,"close":1038,"volume":172269,"rsi_14":54.98,"sma_20":1023.15,"sma_60":1051.07,"sma_120":1040.33},{"date":"2026-03-05","open":1038,"high":1092,"low":1018,"close":1036,"volume":109353,"rsi_14":59.35,"sma_20":1022.6,"sma_60":1050.32,"sma_120":1039.9},{"date":"2026-03-06","open":1040,"high":1042,"low":1001,"close":1019,"volume":42751,"rsi_14":42.22,"sma_20":1022.15,"sma_60":1048.97,"sma_120":1039.38},{"date":"2026-03-09","open":1010,"high":1017,"low":991,"close":1009,"volume":92070,"rsi_14":45.78,"sma_20":1021.75,"sma_60":1047.45,"sma_120":1039.03},{"date":"2026-03-10","open":1010,"high":1015,"low":1001,"close":1001,"volume":31076,"rsi_14":43.68,"sma_20":1020.85,"sma_60":1045.78,"sma_120":1038.62},{"date":"2026-03-11","open":1001,"high":1011,"low":998,"close":1007,"volume":34238,"rsi_14":47.67,"sma_20":1020.7,"sma_60":1044.03,"sma_120":1038.34},{"date":"2026-03-12","open":1007,"high":1013,"low":999,"close":1011,"volume":14228,"rsi_14":49.43,"sma_20":1020.5,"sma_60":1042.33,"sma_120":1038.03},{"date":"2026-03-13","open":1011,"high":1015,"low":1000,"close":1014,"volume":46030,"rsi_14":50.86,"sma_20":1021.4,"sma_60":1040.82,"sma_120":1037.72},{"date":"2026-03-16","open":1014,"high":1026,"low":1013,"close":1020,"volume":36585,"rsi_14":51.41,"sma_20":1020.05,"sma_60":1026.13,"sma_120":1053.07},{"date":"2026-03-17","open":1020,"high":1030,"low":1016,"close":1016,"volume":42194,"rsi_14":51.41,"sma_20":1019.7,"sma_60":1038.0,"sma_120":1036.58},{"date":"2026-03-18","open":1016,"high":1034,"low":1016,"close":1026,"volume":27517,"rsi_14":50.29,"sma_20":1019.85,"sma_60":1036.88,"sma_120":1036.09},{"date":"2026-03-19","open":1026,"high":1027,"low":1017,"close":1017,"volume":27306,"rsi_14":48.6,"sma_20":1019.95,"sma_60":1035.83,"sma_120":1035.81},{"date":"2026-03-20","open":1017,"high":1030,"low":1015,"close":1021,"volume":48499,"rsi_14":34.29,"sma_20":1020.35,"sma_60":1034.83,"sma_120":1035.54},{"date":"2026-03-23","open":1021,"high":1025,"low":1009,"close":1022,"volume":26545,"rsi_14":49.49,"sma_20":1020.9,"sma_60":1033.88,"sma_120":1035.33},{"date":"2026-03-24","open":1022,"high":1027,"low":992,"close":1021,"volume":72756,"rsi_14":40.0,"sma_20":1021.2,"sma_60":1032.8,"sma_120":1035.05},{"date":"2026-03-25","open":1021,"high":1021,"low":1005,"close":1012,"volume":44939,"rsi_14":36.96,"sma_20":1021.25,"sma_60":1031.55,"sma_120":1034.71},{"date":"2026-03-26","open":1014,"high":1060,"low":1014,"close":1052,"volume":122547,"rsi_14":64.35,"sma_20":1022.6,"sma_60":1031.02,"sma_120":1034.7},{"date":"2026-03-27","open":1052,"high":1054,"low":1037,"close":1050,"volume":59764,"rsi_14":69.16,"sma_20":1024.0,"sma_60":1030.65,"sma_120":1034.71},{"date":"2026-03-30","open":1021,"high":1046,"low":1013,"close":1026,"volume":152037,"rsi_14":60.16,"sma_20":1022.05,"sma_60":1029.68,"sma_120":1034.61},{"date":"2026-03-31","open":1025,"high":1070,"low":1023,"close":1049,"volume":87661,"rsi_14":65.0,"sma_20":1023.35,"sma_60":1029.17,"sma_120":1034.69},{"date":"2026-04-01","open":1045,"high":1073,"low":1035,"close":1042,"volume":116146,"rsi_14":60.84,"sma_20":1023.55,"sma_60":1028.7,"sma_120":1034.67},{"date":"2026-04-02","open":1042,"high":1065,"low":1010,"close":1011,"volume":128255,"rsi_14":49.12,"sma_20":1022.3,"sma_60":1027.55,"sma_120":1034.55},{"date":"2026-04-03","open":1016,"high":1055,"low":1013,"close":1017,"volume":33305,"rsi_14":49.12,"sma_20":1022.2,"sma_60":1026.88,"sma_120":1034.34},{"date":"2026-04-06","open":1017,"high":1093,"low":1011,"close":1018,"volume":105614,"rsi_14":50.6,"sma_20":1022.65,"sma_60":1026.12,"sma_120":1034.16},{"date":"2026-04-07","open":1018,"high":1040,"low":1018,"close":1038,"volume":68839,"rsi_14":53.37,"sma_20":1024.5,"sma_60":1025.7,"sma_120":1034.14},{"date":"2026-04-08","open":1038,"high":1048,"low":1029,"close":1041,"volume":53735,"rsi_14":56.98,"sma_20":1026.2,"sma_60":1025.28,"sma_120":1034.36},{"date":"2026-04-09","open":1041,"high":1050,"low":1034,"close":1039,"volume":31653,"rsi_14":55.29,"sma_20":1027.6,"sma_60":1025.53,"sma_120":1034.61},{"date":"2026-04-10","open":1038,"high":1040,"low":1028,"close":1040,"volume":70744,"rsi_14":55.29,"sma_20":1028.9,"sma_60":1025.87,"sma_120":1034.85},{"date":"2026-04-13","open":1030,"high":1040,"low":1026,"close":1036,"volume":28445,"rsi_14":54.34,"sma_20":1029.7,"sma_60":1025.57,"sma_120":1034.98},{"date":"2026-04-14","open":1037,"high":1050,"low":1031,"close":1035,"volume":72489,"rsi_14":56.97,"sma_20":1030.65,"sma_60":1025.55,"sma_120":1035.11},{"date":"2026-04-15","open":1069,"high":1069,"low":1032,"close":1039,"volume":86881,"rsi_14":44.96,"sma_20":1031.3,"sma_60":1025.88,"sma_120":1035.3},{"date":"2026-04-16","open":1044,"high":1070,"low":1037,"close":1060,"volume":67637,"rsi_14":53.38,"sma_20":1033.45,"sma_60":1026.65,"sma_120":1035.66},{"date":"2026-04-17","open":1070,"high":1080,"low":1040,"close":1080,"volume":74638,"rsi_14":68.75,"sma_20":1036.4,"sma_60":1027.97,"sma_120":1036.28},{"date":"2026-04-20","open":1100,"high":1117,"low":1046,"close":1079,"volume":69266,"rsi_14":62.3,"sma_20":1039.25,"sma_60":1029.12,"sma_120":1036.89},{"date":"2026-04-21","open":1083,"high":1083,"low":1047,"close":1058,"volume":44185,"rsi_14":55.88,"sma_20":1041.1,"sma_60":1029.93,"sma_120":1037.33},{"date":"2026-04-22","open":1058,"high":1059,"low":1046,"close":1049,"volume":32626,"rsi_14":66.67,"sma_20":1042.95,"sma_60":1030.4,"sma_120":1037.73},{"date":"2026-04-23","open":1050,"high":1052,"low":1023,"close":1035,"volume":154249,"rsi_14":57.38,"sma_20":1042.1,"sma_60":1030.63,"sma_120":1037.98},{"date":"2026-04-24","open":1035,"high":1053,"low":1032,"close":1049,"volume":29965,"rsi_14":61.48,"sma_20":1042.05,"sma_60":1030.87,"sma_120":1038.36},{"date":"2026-04-27","open":1042,"high":1057,"low":1039,"close":1044,"volume":42824,"rsi_14":52.5,"sma_20":1042.95,"sma_60":1030.55,"sma_120":1038.69},{"date":"2026-04-28","open":1044,"high":1051,"low":1035,"close":1051,"volume":40418,"rsi_14":54.03,"sma_20":1043.05,"sma_60":1030.45,"sma_120":1039.17},{"date":"2026-04-29","open":1060,"high":1060,"low":1033,"close":1049,"volume":51285,"rsi_14":54.03,"sma_20":1043.4,"sma_60":1030.03,"sma_120":1041.03},{"date":"2026-04-30","open":1047,"high":1048,"low":1034,"close":1039,"volume":40311,"rsi_14":51.56,"sma_20":1046.6,"sma_60":1033.47,"sma_120":1029.29},{"date":"2026-05-04","open":1039,"high":1039,"low":1014,"close":1017,"volume":118916,"rsi_14":43.71,"sma_20":1044.8,"sma_60":1029.72,"sma_120":1040.52},{"date":"2026-05-06","open":1017,"high":1021,"low":1011,"close":1013,"volume":73652,"rsi_14":42.86,"sma_20":1044.55,"sma_60":1029.65,"sma_120":1040.86},{"date":"2026-05-07","open":1013,"high":1016,"low":1001,"close":1004,"volume":63248,"rsi_14":38.99,"sma_20":1042.85,"sma_60":1029.4,"sma_120":1041.13},{"date":"2026-05-08","open":1004,"high":1020,"low":998,"close":1015,"volume":53591,"rsi_14":34.9,"sma_20":1041.55,"sma_60":1029.48,"sma_120":1041.52},{"date":"2026-05-11","open":1015,"high":1018,"low":999,"close":1003,"volume":54136,"rsi_14":22.7,"sma_20":1039.75,"sma_60":1029.28,"sma_120":1041.79},{"date":"2026-05-12","open":1003,"high":1030,"low":1000,"close":1011,"volume":64237,"rsi_14":27.03,"sma_20":1038.3,"sma_60":1029.53,"sma_120":1042.14},{"date":"2026-05-13","open":1021,"high":1021,"low":997,"close":1003,"volume":32283,"rsi_14":29.63,"sma_20":1036.65,"sma_60":1028.8,"sma_120":1042.31},{"date":"2026-05-14","open":1003,"high":1015,"low":997,"close":1007,"volume":32274,"rsi_14":33.85,"sma_20":1035.25,"sma_60":1028.53,"sma_120":1042.32},{"date":"2026-05-15","open":1007,"high":1035,"low":1007,"close":1035,"volume":65684,"rsi_14":50.0,"sma_20":1035.05,"sma_60":1028.73,"sma_120":1042.1},{"date":"2026-05-18","open":1037,"high":1106,"low":1030,"close":1088,"volume":310470,"rsi_14":60.66,"sma_20":1036.45,"sma_60":1029.95,"sma_120":1042.45},{"date":"2026-05-19","open":1079,"high":1098,"low":1056,"close":1090,"volume":99373,"rsi_14":62.78,"sma_20":1036.95,"sma_60":1031.23,"sma_120":1042.67},{"date":"2026-05-20","open":1090,"high":1135,"low":1065,"close":1088,"volume":222921,"rsi_14":60.57,"sma_20":1037.4,"sma_60":1032.52,"sma_120":1043.12},{"date":"2026-05-21","open":1089,"high":1125,"low":1083,"close":1123,"volume":254873,"rsi_14":67.79,"sma_20":1040.65,"sma_60":1034.32,"sma_120":1043.85},{"date":"2026-05-22","open":1125,"high":1150,"low":1097,"close":1125,"volume":171394,"rsi_14":71.5,"sma_20":1044.45,"sma_60":1036.22,"sma_120":1044.66},{"date":"2026-05-26","open":1150,"high":1181,"low":1114,"close":1152,"volume":275357,"rsi_14":82.93,"sma_20":1050.3,"sma_60":1038.33,"sma_120":1045.66},{"date":"2026-05-27","open":1175,"high":1178,"low":1091,"close":1131,"volume":102109,"rsi_14":76.58,"sma_20":1054.4,"sma_60":1040.15,"sma_120":1046.39},{"date":"2026-05-28","open":1130,"high":1130,"low":1093,"close":1104,"volume":60770,"rsi_14":70.83,"sma_20":1057.4,"sma_60":1040.8,"sma_120":1046.75},{"date":"2026-05-29","open":1104,"high":1143,"low":1097,"close":1130,"volume":90244,"rsi_14":72.55,"sma_20":1061.35,"sma_60":1042.58,"sma_120":1047.33},{"date":"2026-06-01","open":1148,"high":1324,"low":1131,"close":1265,"volume":918279,"rsi_14":84.66,"sma_20":1072.15,"sma_60":1046.37,"sma_120":1048.72},{"date":"2026-06-02","open":1265,"high":1265,"low":1161,"close":1185,"volume":253239,"rsi_14":69.33,"sma_20":1079.45,"sma_60":1048.85,"sma_120":1049.58},{"date":"2026-06-04","open":1185,"high":1185,"low":1104,"close":1125,"volume":144630,"rsi_14":62.15,"sma_20":1084.85,"sma_60":1050.62,"sma_120":1049.79},{"date":"2026-06-05","open":1125,"high":1231,"low":1119,"close":1182,"volume":181117,"rsi_14":65.77,"sma_20":1093.3,"sma_60":1053.5,"sma_120":1050.47},{"date":"2026-06-08","open":1101,"high":1174,"low":1065,"close":1115,"volume":143975,"rsi_14":56.73,"sma_20":1098.85,"sma_60":1055.4,"sma_120":1050.59},{"date":"2026-06-09","open":1114,"high":1195,"low":1086,"close":1158,"volume":102619,"rsi_14":55.99,"sma_20":1106.0,"sma_60":1057.92,"sma_120":1050.97},{"date":"2026-06-10","open":1158,"high":1215,"low":1107,"close":1175,"volume":100531,"rsi_14":57.1,"sma_20":1114.6,"sma_60":1060.65,"sma_120":1051.49},{"date":"2026-06-11","open":1170,"high":1214,"low":1122,"close":1185,"volume":217145,"rsi_14":57.99,"sma_20":1123.3,"sma_60":1063.5,"sma_120":1052.16},{"date":"2026-06-12","open":1183,"high":1224,"low":1145,"close":1162,"volume":182354,"rsi_14":53.28,"sma_20":1131.25,"sma_60":1065.87,"sma_120":1052.58},{"date":"2026-06-15","open":1162,"high":1256,"low":1140,"close":1158,"volume":127585,"rsi_14":52.76,"sma_20":1138.8,"sma_60":1068.23,"sma_120":1053.12},{"date":"2026-06-16","open":1158,"high":1212,"low":1081,"close":1107,"volume":178527,"rsi_14":46.38,"sma_20":1142.4,"sma_60":1069.58,"sma_120":1053.23},{"date":"2026-06-17","open":1107,"high":1143,"low":1080,"close":1105,"volume":139315,"rsi_14":32.26,"sma_20":1139.9,"sma_60":1078.78,"sma_120":1054.72},{"date":"2026-06-18","open":1105,"high":1105,"low":1056,"close":1081,"volume":67931,"rsi_14":48.08,"sma_20":1142.8,"sma_60":1072.05,"sma_120":1053.44},{"date":"2026-06-19","open":1080,"high":1080,"low":1002,"close":1048,"volume":154667,"rsi_14":43.23,"sma_20":1140.8,"sma_60":1072.48,"sma_120":1053.18},{"date":"2026-06-22","open":1048,"high":1048,"low":961,"close":1001,"volume":111250,"rsi_14":24.52,"sma_20":1134.7,"sma_60":1072.15,"sma_120":1052.47},{"date":"2026-06-23","open":1001,"high":1001,"low":851,"close":922,"volume":222508,"rsi_14":24.56,"sma_20":1124.55,"sma_60":1070.65,"sma_120":1051.1},{"date":"2026-06-24","open":921,"high":997,"low":865,"close":990,"volume":242782,"rsi_14":37.14,"sma_20":1116.45,"sma_60":1069.62,"sma_120":1050.32},{"date":"2026-06-25","open":997,"high":1076,"low":952,"close":966,"volume":164802,"rsi_14":28.05,"sma_20":1108.2,"sma_60":1068.22,"sma_120":1049.43},{"date":"2026-06-26","open":966,"high":1049,"low":958,"close":986,"volume":174254,"rsi_14":35.51,"sma_20":1102.3,"sma_60":1067.55,"sma_120":1048.62},{"date":"2026-06-29","open":985,"high":1043,"low":965,"close":1039,"volume":123497,"rsi_14":36.92,"sma_20":1097.75,"sma_60":1067.38,"sma_120":1048.28},{"date":"2026-06-30","open":1039,"high":1096,"low":1019,"close":1037,"volume":124249,"rsi_14":34.32,"sma_20":1086.35,"sma_60":1067.3,"sma_120":1048.0},{"date":"2026-07-01","open":1037,"high":1075,"low":1037,"close":1057,"volume":75105,"rsi_14":35.78,"sma_20":1079.95,"sma_60":1068.07,"sma_120":1047.81},{"date":"2026-07-02","open":1057,"high":1075,"low":981,"close":1061,"volume":116542,"rsi_14":38.28,"sma_20":1076.75,"sma_60":1068.8,"sma_120":1047.84},{"date":"2026-07-03","open":1061,"high":1072,"low":1023,"close":1057,"volume":99039,"rsi_14":38.28,"sma_20":1070.5,"sma_60":1069.45,"sma_120":1047.78},{"date":"2026-07-06","open":1057,"high":1073,"low":1020,"close":1028,"volume":85336,"rsi_14":40.34,"sma_20":1066.15,"sma_60":1069.28,"sma_120":1047.49},{"date":"2026-07-07","open":1029,"high":1079,"low":1025,"close":1062,"volume":103995,"rsi_14":45.12,"sma_20":1061.35,"sma_60":1069.63,"sma_120":1047.46},{"date":"2026-07-08","open":1062,"high":1080,"low":1031,"close":1068,"volume":62388,"rsi_14":48.46,"sma_20":1056.0,"sma_60":1070.12,"sma_120":1047.83},{"date":"2026-07-09","open":1073,"high":1114,"low":1061,"close":1104,"volume":141589,"rsi_14":56.57,"sma_20":1051.95,"sma_60":1071.18,"sma_120":1048.53},{"date":"2026-07-10","open":1104,"high":1160,"low":1060,"close":1156,"volume":124675,"rsi_14":67.98,"sma_20":1051.65,"sma_60":1073.18,"sma_120":1049.38},{"date":"2026-07-13","open":1146,"high":1172,"low":1090,"close":1104,"volume":66539,"rsi_14":72.52,"sma_20":1048.95,"sma_60":1074.33,"sma_120":1049.94},{"date":"2026-07-14","open":1099,"high":1147,"low":1082,"close":1120,"volume":171035,"rsi_14":68.47,"sma_20":1049.6,"sma_60":1075.68,"sma_120":1050.78},{"date":"2026-07-15","open":1120,"high":1160,"low":1066,"close":1078,"volume":103789,"rsi_14":65.14,"sma_20":1048.25,"sma_60":1075.98,"sma_120":1051.32},{"date":"2026-07-16","open":1078,"high":1102,"low":1075,"close":1094,"volume":63929,"rsi_14":64.75,"sma_20":1048.9,"sma_60":1076.22,"sma_120":1052.09},{"date":"2026-07-20","open":1083,"high":1110,"low":1060,"close":1077,"volume":62093,"rsi_14":55.76,"sma_20":1050.35,"sma_60":1076.18,"sma_120":1052.65},{"date":"2026-07-21","open":1077,"high":1120,"low":1077,"close":1109,"volume":95831,"rsi_14":60.0,"sma_20":1055.75,"sma_60":1077.03,"sma_120":1053.48},{"date":"2026-07-22","open":1174,"high":1174,"low":1102,"close":1113,"volume":85254,"rsi_14":58.14,"sma_20":1065.3,"sma_60":1078.1,"sma_120":1054.25},{"date":"2026-07-23","open":1113,"high":1133,"low":1113,"close":1120,"volume":48030,"rsi_14":58.5,"sma_20":1071.8,"sma_60":1079.52,"sma_120":1055.08},{"date":"2026-07-24","open":1120,"high":1120,"low":1071,"close":1113,"volume":39725,"rsi_14":58.0,"sma_20":1079.15,"sma_60":1080.58,"sma_120":1055.72},{"date":"2026-07-27","open":1110,"high":1120,"low":1081,"close":1108,"volume":54820,"rsi_14":62.27,"sma_20":1085.25,"sma_60":1081.65,"sma_120":1056.1},{"date":"2026-07-28","open":1110,"high":1110,"low":1060,"close":1067,"volume":35670,"rsi_14":50.75,"sma_20":1086.65,"sma_60":1081.92,"sma_120":1056.18},{"date":"2026-07-29","open":1066,"high":1108,"low":1025,"close":1062,"volume":66913,"rsi_14":49.1,"sma_20":1087.9,"sma_60":1082.13,"sma_120":1056.08},{"date":"2026-07-30","open":1050,"high":1100,"low":1050,"close":1075,"volume":46460,"rsi_14":45.31,"sma_20":1088.8,"sma_60":1082.73,"sma_120":1056.32},{"date":"2026-07-31","open":1100,"high":1148,"low":1074,"close":1126,"volume":67896,"rsi_14":45.13,"sma_20":1092.05,"sma_60":1084.55,"sma_120":1057.13},{"date":"2026-08-03","open":1121,"high":1161,"low":1110,"close":1161,"volume":158828,"rsi_14":59.79,"sma_20":1097.25,"sma_60":1087.02,"sma_120":1058.33},{"date":"2026-08-04","open":1161,"high":1183,"low":1125,"close":1158,"volume":90839,"rsi_14":56.83,"sma_20":1103.75,"sma_60":1089.58,"sma_120":1059.49},{"date":"2026-08-05","open":1166,"high":1183,"low":1152,"close":1181,"volume":109657,"rsi_14":69.88,"sma_20":1109.7,"sma_60":1092.35,"sma_120":1060.92},{"date":"2026-08-06","open":1170,"high":1199,"low":1141,"close":1199,"volume":149645,"rsi_14":70.11,"sma_20":1116.25,"sma_60":1095.62,"sma_120":1062.45},{"date":"2026-08-07","open":1199,"high":1227,"low":1167,"close":1199,"volume":119440,"rsi_14":75.0,"sma_20":1121.0,"sma_60":1098.75,"sma_120":1064.14},{"date":"2026-08-10","open":1199,"high":1220,"low":1171,"close":1219,"volume":153189,"rsi_14":73.71,"sma_20":1124.15,"sma_60":1102.35,"sma_120":1065.58},{"date":"2026-08-11","open":1225,"high":1225,"low":1182,"close":1198,"volume":57075,"rsi_14":67.07,"sma_20":1128.85,"sma_60":1105.53,"sma_120":1067.03},{"date":"2026-08-12","open":1189,"high":1193,"low":1140,"close":1156,"volume":80631,"rsi_14":56.34,"sma_20":1130.65,"sma_60":1107.55,"sma_120":1068.14},{"date":"2026-08-13","open":1156,"high":1175,"low":1142,"close":1170,"volume":83971,"rsi_14":59.79,"sma_20":1135.25,"sma_60":1108.92,"sma_120":1069.43},{"date":"2026-08-14","open":1156,"high":1184,"low":1156,"close":1171,"volume":74953,"rsi_14":60.98,"sma_20":1139.1,"sma_60":1110.27,"sma_120":1070.75},{"date":"2026-08-18","open":1171,"high":1176,"low":1084,"close":1092,"volume":270453,"rsi_14":53.85,"sma_20":1139.85,"sma_60":1110.33,"sma_120":1071.42},{"date":"2026-08-19","open":1092,"high":1105,"low":1050,"close":1098,"volume":269158,"rsi_14":55.52,"sma_20":1139.3,"sma_60":1109.92,"sma_120":1072.12},{"date":"2026-08-20","open":1100,"high":1147,"low":1084,"close":1143,"volume":129161,"rsi_14":59.5,"sma_20":1140.8,"sma_60":1110.22,"sma_120":1073.22},{"date":"2026-08-21","open":1145,"high":1145,"low":1087,"close":1120,"volume":95017,"rsi_14":49.09,"sma_20":1140.8,"sma_60":1109.68,"sma_120":1074.01},{"date":"2026-08-24","open":1143,"high":1143,"low":1092,"close":1125,"volume":76614,"rsi_14":44.0,"sma_20":1141.4,"sma_60":1109.58,"sma_120":1074.87},{"date":"2026-08-25","open":1142,"high":1142,"low":1116,"close":1140,"volume":48885,"rsi_14":47.12,"sma_20":1143.0,"sma_60":1110.18,"sma_120":1075.49},{"date":"2026-08-26","open":1140,"high":1140,"low":1124,"close":1137,"volume":40600,"rsi_14":42.47,"sma_20":1146.5,"sma_60":1110.3,"sma_120":1076.44},{"date":"2026-08-27","open":1122,"high":1143,"low":1095,"close":1118,"volume":149061,"rsi_14":36.18,"sma_20":1149.3,"sma_60":1107.85,"sma_120":1077.11},{"date":"2026-08-28","open":1117,"high":1132,"low":1094,"close":1100,"volume":58831,"rsi_14":34.08,"sma_20":1150.55,"sma_60":1106.43,"sma_120":1077.64},{"date":"2026-08-31","open":1100,"high":1118,"low":1035,"close":1102,"volume":92138,"rsi_14":30.03,"sma_20":1149.35,"sma_60":1106.05,"sma_120":1078.33},{"date":"2026-09-01","open":1102,"high":1109,"low":1053,"close":1096,"volume":115822,"rsi_14":31.65,"sma_20":1146.1,"sma_60":1104.62,"sma_120":1079.06},{"date":"2026-09-02","open":1095,"high":1124,"low":1087,"close":1105,"volume":59800,"rsi_14":39.59,"sma_20":1143.45,"sma_60":1104.45,"sma_120":1079.92},{"date":"2026-09-03","open":1110,"high":1159,"low":1109,"close":1151,"volume":126116,"rsi_14":46.57,"sma_20":1141.95,"sma_60":1104.33,"sma_120":1081.12},{"date":"2026-09-04","open":1140,"high":1140,"low":1121,"close":1129,"volume":25345,"rsi_14":42.95,"sma_20":1138.45,"sma_60":1103.57,"sma_120":1082.11},{"date":"2026-09-07","open":1135,"high":1155,"low":1126,"close":1145,"volume":72680,"rsi_14":61.28,"sma_20":1135.75,"sma_60":1102.9,"sma_120":1083.2},{"date":"2026-09-08","open":1143,"high":1145,"low":1120,"close":1128,"volume":79506,"rsi_14":56.1,"sma_20":1131.2,"sma_60":1102.33,"sma_120":1084.1},{"date":"2026-09-09","open":1128,"high":1148,"low":1125,"close":1144,"volume":44321,"rsi_14":50.23,"sma_20":1128.5,"sma_60":1102.1,"sma_120":1085.17},{"date":"2026-09-10","open":1143,"high":1143,"low":1128,"close":1138,"volume":29705,"rsi_14":54.5,"sma_20":1127.6,"sma_60":1102.62,"sma_120":1086.1},{"date":"2026-09-11","open":1138,"high":1138,"low":1111,"close":1118,"volume":20539,"rsi_14":48.37,"sma_20":1125.0,"sma_60":1102.83,"sma_120":1086.94},{"date":"2026-09-14","open":1118,"high":1153,"low":1109,"close":1144,"volume":88757,"rsi_14":50.88,"sma_20":1123.65,"sma_60":1103.88,"sma_120":1087.97},{"date":"2026-09-15","open":1144,"high":1144,"low":1100,"close":1130,"volume":46079,"rsi_14":48.52,"sma_20":1125.55,"sma_60":1105.25,"sma_120":1088.87},{"date":"2026-09-16","open":1112,"high":1220,"low":1112,"close":1125,"volume":44789,"rsi_14":51.57,"sma_20":1126.9,"sma_60":1107.32,"sma_120":1089.73},{"date":"2026-09-17","open":1135,"high":1175,"low":1115,"close":1135,"volume":36516,"rsi_14":58.14,"sma_20":1126.5,"sma_60":1110.87,"sma_120":1090.76},{"date":"2026-09-18","open":1131,"high":1149,"low":1115,"close":1140,"volume":51360,"rsi_14":58.72,"sma_20":1127.5,"sma_60":1113.37,"sma_120":1091.49},{"date":"2026-09-21","open":1134,"high":1167,"low":1120,"close":1154,"volume":24463,"rsi_14":62.83,"sma_20":1128.95,"sma_60":1116.5,"sma_120":1092.36},{"date":"2026-09-22","open":1133,"high":1200,"low":1126,"close":1160,"volume":98604,"rsi_14":62.33,"sma_20":1129.95,"sma_60":1119.4,"sma_120":1093.47},{"date":"2026-09-23","open":1142,"high":1194,"low":1122,"close":1138,"volume":64727,"rsi_14":46.73,"sma_20":1130.0,"sma_60":1121.05,"sma_120":1094.22},{"date":"2026-09-28","open":1138,"high":1170,"low":1120,"close":1138,"volume":48369,"rsi_14":52.54,"sma_20":1131.0,"sma_60":1122.73,"sma_120":1095.02},{"date":"2026-09-29","open":1139,"high":1152,"low":1129,"close":1148,"volume":51893,"rsi_14":50.88,"sma_20":1133.4,"sma_60":1124.25,"sma_120":1096.16},{"date":"2026-09-30","open":1140,"high":1175,"low":1130,"close":1152,"volume":17706,"rsi_14":57.59,"sma_20":1135.9,"sma_60":1125.77,"sma_120":1097.28},{"date":"2026-10-01","open":1138,"high":1167,"low":1120,"close":1146,"volume":132473,"rsi_14":50.68,"sma_20":1138.4,"sma_60":1127.25,"sma_120":1098.35},{"date":"2026-10-02","open":1145,"high":1161,"low":1115,"close":1131,"volume":48426,"rsi_14":47.77,"sma_20":1139.7,"sma_60":1128.97,"sma_120":1099.12},{"date":"2026-10-06","open":1120,"high":1150,"low":1101,"close":1126,"volume":54798,"rsi_14":52.82,"sma_20":1138.45,"sma_60":1130.03,"sma_120":1099.83},{"date":"2026-10-07","open":1123,"high":1140,"low":1115,"close":1131,"volume":51718,"rsi_14":44.63,"sma_20":1138.55,"sma_60":1131.08,"sma_120":1100.6},{"date":"2026-10-08","open":1129,"high":1140,"low":1121,"close":1130,"volume":10189,"rsi_14":50.0,"sma_20":1137.8,"sma_60":1131.52,"sma_120":1101.35},{"date":"2026-10-12","open":1130,"high":1130,"low":1110,"close":1129,"volume":61041,"rsi_14":51.92,"sma_20":1137.85,"sma_60":1131.07,"sma_120":1102.12},{"date":"2026-10-13","open":1082,"high":1150,"low":1082,"close":1123,"volume":254609,"rsi_14":44.0,"sma_20":1136.8,"sma_60":1131.38,"sma_120":1102.86},{"date":"2026-10-14","open":1123,"high":1135,"low":1114,"close":1126,"volume":23202,"rsi_14":42.86,"sma_20":1136.2,"sma_60":1131.48,"sma_120":1103.58},{"date":"2026-10-15","open":1114,"high":1157,"low":1114,"close":1131,"volume":142163,"rsi_14":37.08,"sma_20":1136.85,"sma_60":1132.37,"sma_120":1104.17},{"date":"2026-10-16","open":1132,"high":1177,"low":1130,"close":1141,"volume":35657,"rsi_14":39.78,"sma_20":1136.7,"sma_60":1133.15,"sma_120":1104.68},{"date":"2026-10-19","open":1150,"high":1180,"low":1121,"close":1177,"volume":105623,"rsi_14":68.22,"sma_20":1139.05,"sma_60":1134.82,"sma_120":1105.5},{"date":"2026-10-20","open":1177,"high":1237,"low":1131,"close":1163,"volume":26912,"rsi_14":60.33,"sma_20":1140.95,"sma_60":1135.72,"sma_120":1106.38},{"date":"2026-10-21","open":1156,"high":1198,"low":1150,"close":1173,"volume":97664,"rsi_14":60.33,"sma_20":1142.85,"sma_60":1136.72,"sma_120":1107.41},{"date":"2026-10-22","open":1170,"high":1177,"low":1048,"close":1176,"volume":34665,"rsi_14":60.0,"sma_20":1144.65,"sma_60":1137.65,"sma_120":1108.58},{"date":"2026-10-23","open":1147,"high":1161,"low":1139,"close":1159,"volume":75358}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":408.94,"pbr":0.41,"per":2.83,"roa":0.98,"roe":1.83,"grade":"C","comment":"PER 2.85배, ROE 1.83%","revenue":138708566045.0,"analysis":"PER 2.9배입니다. ROE 1.8%입니다. 시가총액 325.51억. 매출 1387.09억, 영업이익 77.97억.","eps_basis":"TTM","debt_ratio":0.8671089766573281,"market_cap":32410973718,"net_income":11287470728.0,"total_debt":67923361502.0,"ttm_window":"2025Q3~2026Q2","gross_margin":19.58,"total_assets":146256493012.0,"total_equity":78333131510.0,"profit_margin":8.14,"revenue_basis":"TTM","dividend_yield":1.7762,"net_income_basis":"TTM","operating_income":7797252504.0,"operating_margin":5.62,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":1159.0,"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":3670.0},{"date":"2016-10-25","close":3450.0},{"date":"2016-10-26","close":3310.0},{"date":"2016-10-27","close":3470.0},{"date":"2016-10-28","close":3395.0},{"date":"2016-10-31","close":3210.0},{"date":"2016-11-01","close":3300.0},{"date":"2016-11-02","close":3105.0},{"date":"2016-11-03","close":3350.0},{"date":"2016-11-04","close":3380.0},{"date":"2016-11-07","close":3365.0},{"date":"2016-11-08","close":3305.0},{"date":"2016-11-09","close":3125.0},{"date":"2016-11-10","close":3210.0},{"date":"2016-11-11","close":3215.0},{"date":"2016-11-14","close":3225.0},{"date":"2016-11-15","close":3120.0},{"date":"2016-11-16","close":3310.0},{"date":"2016-11-17","close":3320.0},{"date":"2016-11-18","close":3315.0},{"date":"2016-11-21","close":3380.0},{"date":"2016-11-22","close":3345.0},{"date":"2016-11-23","close":3300.0},{"date":"2016-11-24","close":3235.0},{"date":"2016-11-25","close":3205.0},{"date":"2016-11-28","close":3230.0},{"date":"2016-11-29","close":3125.0},{"date":"2016-11-30","close":3130.0},{"date":"2016-12-01","close":3065.0},{"date":"2016-12-02","close":3050.0},{"date":"2016-12-05","close":3035.0},{"date":"2016-12-06","close":3070.0},{"date":"2016-12-07","close":3040.0},{"date":"2016-12-08","close":3050.0},{"date":"2016-12-09","close":3160.0},{"date":"2016-12-12","close":3210.0},{"date":"2016-12-13","close":3330.0},{"date":"2016-12-14","close":3270.0},{"date":"2016-12-15","close":3275.0},{"date":"2016-12-16","close":3355.0},{"date":"2016-12-19","close":3345.0},{"date":"2016-12-20","close":3300.0},{"date":"2016-12-21","close":3240.0},{"date":"2016-12-22","close":3230.0},{"date":"2016-12-23","close":3285.0},{"date":"2016-12-26","close":3420.0},{"date":"2016-12-27","close":3815.0},{"date":"2016-12-28","close":4450.0},{"date":"2016-12-29","close":4565.0},{"date":"2017-01-02","close":4400.0},{"date":"2017-01-03","close":4355.0},{"date":"2017-01-04","close":4300.0},{"date":"2017-01-05","close":4335.0},{"date":"2017-01-06","close":4355.0},{"date":"2017-01-09","close":4520.0},{"date":"2017-01-10","close":4580.0},{"date":"2017-01-11","close":4580.0},{"date":"2017-01-12","close":4800.0},{"date":"2017-01-13","close":4760.0},{"date":"2017-01-16","close":4595.0},{"date":"2017-01-17","close":4300.0},{"date":"2017-01-18","close":4315.0},{"date":"2017-01-19","close":4105.0},{"date":"2017-01-20","close":4045.0},{"date":"2017-01-23","close":3955.0},{"date":"2017-01-24","close":3960.0},{"date":"2017-01-25","close":4000.0},{"date":"2017-01-26","close":3960.0},{"date":"2017-01-31","close":4020.0},{"date":"2017-02-01","close":3850.0},{"date":"2017-02-02","close":3530.0},{"date":"2017-02-03","close":3550.0},{"date":"2017-02-06","close":3615.0},{"date":"2017-02-07","close":3765.0},{"date":"2017-02-08","close":3620.0},{"date":"2017-02-09","close":3705.0},{"date":"2017-02-10","close":3895.0},{"date":"2017-02-13","close":3815.0},{"date":"2017-02-14","close":3790.0},{"date":"2017-02-15","close":3870.0},{"date":"2017-02-16","close":3885.0},{"date":"2017-02-17","close":3840.0},{"date":"2017-02-20","close":3730.0},{"date":"2017-02-21","close":3745.0},{"date":"2017-02-22","close":3580.0},{"date":"2017-02-23","close":3580.0},{"date":"2017-02-24","close":3490.0},{"date":"2017-02-27","close":3445.0},{"date":"2017-02-28","close":3435.0},{"date":"2017-03-02","close":3440.0},{"date":"2017-03-03","close":3400.0},{"date":"2017-03-06","close":3485.0},{"date":"2017-03-07","close":3440.0},{"date":"2017-03-08","close":3465.0},{"date":"2017-03-09","close":3430.0},{"date":"2017-03-10","close":3650.0},{"date":"2017-03-13","close":3720.0},{"date":"2017-03-14","close":3860.0},{"date":"2017-03-15","close":3785.0},{"date":"2017-03-16","close":3870.0},{"date":"2017-03-17","close":3730.0},{"date":"2017-03-20","close":3630.0},{"date":"2017-03-21","close":3640.0},{"date":"2017-03-22","close":3655.0},{"date":"2017-03-23","close":3520.0},{"date":"2017-03-24","close":3570.0},{"date":"2017-03-27","close":3500.0},{"date":"2017-03-28","close":3690.0},{"date":"2017-03-29","close":3585.0},{"date":"2017-03-30","close":3470.0},{"date":"2017-03-31","close":3485.0},{"date":"2017-04-03","close":3485.0},{"date":"2017-04-04","close":3495.0},{"date":"2017-04-05","close":3565.0},{"date":"2017-04-06","close":3585.0},{"date":"2017-04-07","close":3500.0},{"date":"2017-04-10","close":3350.0},{"date":"2017-04-11","close":3375.0},{"date":"2017-04-12","close":3390.0},{"date":"2017-04-13","close":3400.0},{"date":"2017-04-14","close":3400.0},{"date":"2017-04-17","close":3460.0},{"date":"2017-04-18","close":3480.0},{"date":"2017-04-19","close":3500.0},{"date":"2017-04-20","close":3465.0},{"date":"2017-04-21","close":3415.0},{"date":"2017-04-24","close":3460.0},{"date":"2017-04-25","close":3510.0},{"date":"2017-04-26","close":3510.0},{"date":"2017-04-27","close":3445.0},{"date":"2017-04-28","close":3435.0},{"date":"2017-05-02","close":3385.0},{"date":"2017-05-04","close":3375.0},{"date":"2017-05-08","close":3390.0},{"date":"2017-05-10","close":3365.0},{"date":"2017-05-11","close":3370.0},{"date":"2017-05-12","close":3320.0},{"date":"2017-05-15","close":3260.0},{"date":"2017-05-16","close":3175.0},{"date":"2017-05-17","close":3190.0},{"date":"2017-05-18","close":3310.0},{"date":"2017-05-19","close":3345.0},{"date":"2017-05-22","close":3335.0},{"date":"2017-05-23","close":3330.0},{"date":"2017-05-24","close":3330.0},{"date":"2017-05-25","close":3280.0},{"date":"2017-05-26","close":3240.0},{"date":"2017-05-29","close":3200.0},{"date":"2017-05-30","close":3170.0},{"date":"2017-05-31","close":3240.0},{"date":"2017-06-01","close":3240.0},{"date":"2017-06-02","close":3240.0},{"date":"2017-06-05","close":3185.0},{"date":"2017-06-07","close":3180.0},{"date":"2017-06-08","close":3190.0},{"date":"2017-06-09","close":3190.0},{"date":"2017-06-12","close":3175.0},{"date":"2017-06-13","close":3155.0},{"date":"2017-06-14","close":3295.0},{"date":"2017-06-15","close":3350.0},{"date":"2017-06-16","close":3635.0},{"date":"2017-06-19","close":3780.0},{"date":"2017-06-20","close":3830.0},{"date":"2017-06-21","close":3985.0},{"date":"2017-06-22","close":3940.0},{"date":"2017-06-23","close":4050.0},{"date":"2017-06-26","close":4170.0},{"date":"2017-06-27","close":4200.0},{"date":"2017-06-28","close":4085.0},{"date":"2017-06-29","close":4080.0},{"date":"2017-06-30","close":3845.0},{"date":"2017-07-03","close":3900.0},{"date":"2017-07-04","close":3885.0},{"date":"2017-07-05","close":3900.0},{"date":"2017-07-06","close":4040.0},{"date":"2017-07-07","close":4045.0},{"date":"2017-07-10","close":3930.0},{"date":"2017-07-11","close":3865.0},{"date":"2017-07-12","close":3835.0},{"date":"2017-07-13","close":3715.0},{"date":"2017-07-14","close":3670.0},{"date":"2017-07-17","close":3705.0},{"date":"2017-07-18","close":3500.0},{"date":"2017-07-19","close":3495.0},{"date":"2017-07-20","close":3680.0},{"date":"2017-07-21","close":3565.0},{"date":"2017-07-24","close":3630.0},{"date":"2017-07-25","close":3585.0},{"date":"2017-07-26","close":3610.0},{"date":"2017-07-27","close":3555.0},{"date":"2017-07-28","close":3500.0},{"date":"2017-07-31","close":3510.0},{"date":"2017-08-01","close":3570.0},{"date":"2017-08-02","close":3600.0},{"date":"2017-08-03","close":3550.0},{"date":"2017-08-04","close":3520.0},{"date":"2017-08-07","close":3525.0},{"date":"2017-08-08","close":3395.0},{"date":"2017-08-09","close":3445.0},{"date":"2017-08-10","close":3455.0},{"date":"2017-08-11","close":3400.0},{"date":"2017-08-14","close":3385.0},{"date":"2017-08-16","close":3500.0},{"date":"2017-08-17","close":3925.0},{"date":"2017-08-18","close":3870.0},{"date":"2017-08-21","close":3890.0},{"date":"2017-08-22","close":3785.0},{"date":"2017-08-23","close":3750.0},{"date":"2017-08-24","close":3750.0},{"date":"2017-08-25","close":3800.0},{"date":"2017-08-28","close":3755.0},{"date":"2017-08-29","close":3835.0},{"date":"2017-08-30","close":3830.0},{"date":"2017-08-31","close":3935.0},{"date":"2017-09-01","close":4020.0},{"date":"2017-09-04","close":3985.0},{"date":"2017-09-05","close":4195.0},{"date":"2017-09-06","close":4110.0},{"date":"2017-09-07","close":4100.0},{"date":"2017-09-08","close":4080.0},{"date":"2017-09-11","close":4120.0},{"date":"2017-09-12","close":4235.0},{"date":"2017-09-13","close":4180.0},{"date":"2017-09-14","close":4320.0},{"date":"2017-09-15","close":4370.0},{"date":"2017-09-18","close":4360.0},{"date":"2017-09-19","close":4400.0},{"date":"2017-09-20","close":4050.0},{"date":"2017-09-21","close":4160.0},{"date":"2017-09-22","close":4090.0},{"date":"2017-09-25","close":3835.0},{"date":"2017-09-26","close":3845.0},{"date":"2017-09-27","close":3910.0},{"date":"2017-09-28","close":3925.0},{"date":"2017-09-29","close":4145.0},{"date":"2017-10-10","close":4085.0},{"date":"2017-10-11","close":4090.0},{"date":"2017-10-12","close":4075.0},{"date":"2017-10-13","close":3850.0},{"date":"2017-10-16","close":3770.0},{"date":"2017-10-17","close":3770.0},{"date":"2017-10-18","close":3770.0},{"date":"2017-10-19","close":4000.0},{"date":"2017-10-20","close":4010.0},{"date":"2017-10-23","close":4075.0},{"date":"2017-10-24","close":4295.0},{"date":"2017-10-25","close":4215.0},{"date":"2017-10-26","close":4485.0},{"date":"2017-10-27","close":4545.0},{"date":"2017-10-30","close":4650.0},{"date":"2017-10-31","close":5160.0},{"date":"2017-11-01","close":5640.0},{"date":"2017-11-02","close":5720.0},{"date":"2017-11-03","close":6070.0},{"date":"2017-11-06","close":6550.0},{"date":"2017-11-07","close":6760.0},{"date":"2017-11-08","close":6610.0},{"date":"2017-11-09","close":6720.0},{"date":"2017-11-10","close":6980.0},{"date":"2017-11-13","close":7280.0},{"date":"2017-11-14","close":7260.0},{"date":"2017-11-15","close":7230.0},{"date":"2017-11-16","close":7800.0},{"date":"2017-11-17","close":7680.0},{"date":"2017-11-20","close":7390.0},{"date":"2017-11-21","close":7300.0},{"date":"2017-11-22","close":7500.0},{"date":"2017-11-23","close":7500.0},{"date":"2017-11-24","close":6160.0},{"date":"2017-11-27","close":6840.0},{"date":"2017-11-28","close":6570.0},{"date":"2017-11-29","close":6400.0},{"date":"2017-11-30","close":6170.0},{"date":"2017-12-01","close":6600.0},{"date":"2017-12-04","close":6450.0},{"date":"2017-12-05","close":5990.0},{"date":"2017-12-06","close":5710.0},{"date":"2017-12-07","close":5450.0},{"date":"2017-12-08","close":5450.0},{"date":"2017-12-11","close":5430.0},{"date":"2017-12-12","close":5370.0},{"date":"2017-12-13","close":5320.0},{"date":"2017-12-14","close":5550.0},{"date":"2017-12-15","close":5540.0},{"date":"2017-12-18","close":5490.0},{"date":"2017-12-19","close":5060.0},{"date":"2017-12-20","close":5050.0},{"date":"2017-12-21","close":5040.0},{"date":"2017-12-22","close":5120.0},{"date":"2017-12-26","close":5040.0},{"date":"2017-12-27","close":5060.0},{"date":"2017-12-28","close":6040.0},{"date":"2018-01-02","close":4939.8706},{"date":"2018-01-03","close":5170.8716},{"date":"2018-01-04","close":4975.4102},{"date":"2018-01-05","close":4904.3325},{"date":"2018-01-08","close":4966.5244},{"date":"2018-01-09","close":5206.4111},{"date":"2018-01-10","close":5330.7964},{"date":"2018-01-11","close":5339.6802},{"date":"2018-01-12","close":5703.9517},{"date":"2018-01-15","close":5579.5664},{"date":"2018-01-16","close":5668.4126},{"date":"2018-01-17","close":5579.5664},{"date":"2018-01-18","close":5552.9126},{"date":"2018-01-19","close":5686.1826},{"date":"2018-01-22","close":5641.7583},{"date":"2018-01-23","close":5561.7969},{"date":"2018-01-24","close":5410.7573},{"date":"2018-01-25","close":5570.6812},{"date":"2018-01-26","close":5535.1431},{"date":"2018-01-29","close":5410.7573},{"date":"2018-01-30","close":5215.2949},{"date":"2018-01-31","close":5010.9478},{"date":"2018-02-01","close":5197.5259},{"date":"2018-02-02","close":5055.3711},{"date":"2018-02-05","close":4913.2168},{"date":"2018-02-06","close":4744.4082},{"date":"2018-02-07","close":4637.792},{"date":"2018-02-08","close":4735.5229},{"date":"2018-02-09","close":4451.2144},{"date":"2018-02-12","close":4362.3677},{"date":"2018-02-13","close":4220.2134},{"date":"2018-02-14","close":4309.0596},{"date":"2018-02-19","close":4331.271},{"date":"2018-02-20","close":4206.8862},{"date":"2018-02-21","close":4220.2134},{"date":"2018-02-22","close":4131.3667},{"date":"2018-02-23","close":4126.9248},{"date":"2018-02-26","close":4251.3101},{"date":"2018-02-27","close":4149.1357},{"date":"2018-02-28","close":4140.251},{"date":"2018-03-02","close":4233.54},{"date":"2018-03-05","close":3984.77},{"date":"2018-03-06","close":4082.501},{"date":"2018-03-07","close":3998.0967},{"date":"2018-03-08","close":4015.8665},{"date":"2018-03-09","close":4118.04},{"date":"2018-03-12","close":4175.79},{"date":"2018-03-13","close":4153.5791},{"date":"2018-03-14","close":4220.2134},{"date":"2018-03-15","close":3998.0967},{"date":"2018-03-16","close":3887.0383},{"date":"2018-03-19","close":3793.7495},{"date":"2018-03-20","close":3891.4807},{"date":"2018-03-21","close":3887.0383},{"date":"2018-03-22","close":3589.4026},{"date":"2018-03-23","close":3420.5935},{"date":"2018-03-26","close":3482.7864},{"date":"2018-03-27","close":3651.595},{"date":"2018-03-28","close":3544.9792},{"date":"2018-03-29","close":3496.1138},{"date":"2018-03-30","close":3580.5176},{"date":"2018-04-02","close":3536.0947},{"date":"2018-04-03","close":3500.5559},{"date":"2018-04-04","close":3425.0364},{"date":"2018-04-05","close":3327.3047},{"date":"2018-04-06","close":3234.0156},{"date":"2018-04-09","close":3309.5356},{"date":"2018-04-10","close":3340.6318},{"date":"2018-04-11","close":3447.248},{"date":"2018-04-12","close":3425.0364},{"date":"2018-04-13","close":3336.1899},{"date":"2018-04-16","close":3238.4587},{"date":"2018-04-17","close":3216.2468},{"date":"2018-04-18","close":3616.0564},{"date":"2018-04-19","close":3478.3445},{"date":"2018-04-20","close":3771.5383},{"date":"2018-04-23","close":3731.5569},{"date":"2018-04-24","close":3540.5371},{"date":"2018-04-25","close":3438.3633},{"date":"2018-04-26","close":3482.7864},{"date":"2018-04-27","close":3656.0371},{"date":"2018-04-30","close":3442.8057},{"date":"2018-05-02","close":3367.2861},{"date":"2018-05-03","close":3340.6318},{"date":"2018-05-04","close":3296.2087},{"date":"2018-05-08","close":3189.5928},{"date":"2018-05-09","close":3305.0933},{"date":"2018-05-10","close":3385.0552},{"date":"2018-05-11","close":3367.2861},{"date":"2018-05-14","close":3380.613},{"date":"2018-05-15","close":3367.2861},{"date":"2018-05-16","close":3251.7856},{"date":"2018-05-17","close":3260.6702},{"date":"2018-05-18","close":3220.689},{"date":"2018-05-21","close":3527.21},{"date":"2018-05-23","close":3393.9399},{"date":"2018-05-24","close":3411.7092},{"date":"2018-05-25","close":3287.3245},{"date":"2018-05-28","close":3287.3245},{"date":"2018-05-29","close":3260.6702},{"date":"2018-05-30","close":3198.4775},{"date":"2018-05-31","close":3242.9009},{"date":"2018-06-01","close":3802.6343},{"date":"2018-06-04","close":4015.8665},{"date":"2018-06-05","close":4397.9062},{"date":"2018-06-07","close":4513.4067},{"date":"2018-06-08","close":4451.2144},{"date":"2018-06-11","close":4313.5029},{"date":"2018-06-12","close":4309.0596},{"date":"2018-06-14","close":3962.5586},{"date":"2018-06-15","close":3878.1541},{"date":"2018-06-18","close":3740.4417},{"date":"2018-06-19","close":3638.2681},{"date":"2018-06-20","close":3829.2886},{"date":"2018-06-21","close":3815.9614},{"date":"2018-06-22","close":3851.5002},{"date":"2018-06-25","close":3771.5383},{"date":"2018-06-26","close":3664.9221},{"date":"2018-06-27","close":3465.0173},{"date":"2018-06-28","close":3420.5935},{"date":"2018-06-29","close":3425.0364},{"date":"2018-07-02","close":3438.3633},{"date":"2018-07-03","close":3518.3252},{"date":"2018-07-04","close":3544.9792},{"date":"2018-07-05","close":3429.4785},{"date":"2018-07-06","close":3465.0173},{"date":"2018-07-09","close":3531.6521},{"date":"2018-07-10","close":3593.8447},{"date":"2018-07-11","close":3509.4412},{"date":"2018-07-12","close":3527.21},{"date":"2018-07-13","close":3540.5371},{"date":"2018-07-16","close":3531.6521},{"date":"2018-07-17","close":3633.8259},{"date":"2018-07-18","close":3775.98},{"date":"2018-07-19","close":3771.5383},{"date":"2018-07-20","close":4024.7507},{"date":"2018-07-23","close":3980.3276},{"date":"2018-07-24","close":3967.0002},{"date":"2018-07-25","close":3651.595},{"date":"2018-07-26","close":3802.6343},{"date":"2018-07-27","close":3993.6541},{"date":"2018-07-30","close":4055.8467},{"date":"2018-07-31","close":4029.1926},{"date":"2018-08-01","close":4122.4819},{"date":"2018-08-02","close":4166.9053},{"date":"2018-08-03","close":4091.3855},{"date":"2018-08-06","close":3998.0967},{"date":"2018-08-07","close":3993.6541},{"date":"2018-08-08","close":3922.5771},{"date":"2018-08-09","close":3998.0967},{"date":"2018-08-10","close":3900.3657},{"date":"2018-08-13","close":3749.3259},{"date":"2018-08-14","close":3544.9792},{"date":"2018-08-16","close":3562.7483},{"date":"2018-08-17","close":3722.6721},{"date":"2018-08-20","close":3731.5569},{"date":"2018-08-21","close":3762.6531},{"date":"2018-08-22","close":3731.5569},{"date":"2018-08-23","close":3718.2302},{"date":"2018-08-24","close":3682.6912},{"date":"2018-08-27","close":3664.9221},{"date":"2018-08-28","close":3722.6721},{"date":"2018-08-29","close":3793.7495},{"date":"2018-08-30","close":3771.5383},{"date":"2018-08-31","close":3744.884},{"date":"2018-09-03","close":3704.9033},{"date":"2018-09-04","close":3651.595},{"date":"2018-09-05","close":3616.0564},{"date":"2018-09-06","close":3620.4988},{"date":"2018-09-07","close":3624.9412},{"date":"2018-09-10","close":3624.9412},{"date":"2018-09-11","close":3620.4988},{"date":"2018-09-12","close":3633.8259},{"date":"2018-09-13","close":3678.2493},{"date":"2018-09-14","close":3660.48},{"date":"2018-09-17","close":3696.0186},{"date":"2018-09-18","close":3669.3643},{"date":"2018-09-19","close":3651.595},{"date":"2018-09-20","close":3651.595},{"date":"2018-09-21","close":3562.7483},{"date":"2018-09-27","close":3558.3064},{"date":"2018-09-28","close":3576.0757},{"date":"2018-10-01","close":3953.6738},{"date":"2018-10-02","close":3953.6738},{"date":"2018-10-04","close":3927.0203},{"date":"2018-10-05","close":3838.1731},{"date":"2018-10-08","close":3802.6343},{"date":"2018-10-10","close":3598.2871},{"date":"2018-10-11","close":3367.2861},{"date":"2018-10-12","close":3465.0173},{"date":"2018-10-15","close":3531.6521},{"date":"2018-10-16","close":3633.8259},{"date":"2018-10-17","close":3651.595},{"date":"2018-10-18","close":3767.0957},{"date":"2018-10-19","close":3798.1921},{"date":"2018-10-22","close":3664.9221},{"date":"2018-10-23","close":3567.1909},{"date":"2018-10-24","close":3562.7483},{"date":"2018-10-25","close":3411.7092},{"date":"2018-10-26","close":3131.8423},{"date":"2018-10-29","close":2874.1877},{"date":"2018-10-30","close":3020.7839},{"date":"2018-10-31","close":3438.3633},{"date":"2018-11-01","close":3433.9211},{"date":"2018-11-02","close":3638.2681},{"date":"2018-11-05","close":3789.3076},{"date":"2018-11-06","close":3838.1731},{"date":"2018-11-07","close":3815.9614},{"date":"2018-11-08","close":3855.9424},{"date":"2018-11-09","close":3887.0383},{"date":"2018-11-12","close":3895.9236},{"date":"2018-11-13","close":3922.5771},{"date":"2018-11-14","close":3935.9048},{"date":"2018-11-15","close":3949.2312},{"date":"2018-11-16","close":4015.8665},{"date":"2018-11-19","close":4402.3486},{"date":"2018-11-20","close":4353.4834},{"date":"2018-11-21","close":4380.1377},{"date":"2018-11-22","close":4286.8481},{"date":"2018-11-23","close":4215.7715},{"date":"2018-11-26","close":4158.0205},{"date":"2018-11-27","close":3998.0967},{"date":"2018-11-28","close":4144.6934},{"date":"2018-11-29","close":4122.4819},{"date":"2018-11-30","close":4095.8279},{"date":"2018-12-03","close":3847.0576},{"date":"2018-12-04","close":3744.884},{"date":"2018-12-05","close":3620.4988},{"date":"2018-12-06","close":3433.9211},{"date":"2018-12-07","close":3460.5752},{"date":"2018-12-10","close":3402.8247},{"date":"2018-12-11","close":3411.7092},{"date":"2018-12-12","close":3420.5935},{"date":"2018-12-13","close":3433.9211},{"date":"2018-12-14","close":3398.3823},{"date":"2018-12-17","close":3398.3823},{"date":"2018-12-18","close":3340.6318},{"date":"2018-12-19","close":3345.0742},{"date":"2018-12-20","close":3313.9778},{"date":"2018-12-21","close":3331.7473},{"date":"2018-12-24","close":3358.4014},{"date":"2018-12-26","close":3358.4014},{"date":"2018-12-27","close":3389.6633},{"date":"2018-12-28","close":3394.1292},{"date":"2019-01-02","close":3595.0972},{"date":"2019-01-03","close":3559.3694},{"date":"2019-01-04","close":3572.7673},{"date":"2019-01-07","close":3617.4268},{"date":"2019-01-08","close":3537.0398},{"date":"2019-01-09","close":3523.6418},{"date":"2019-01-10","close":3340.5378},{"date":"2019-01-11","close":3264.6162},{"date":"2019-01-14","close":3228.8887},{"date":"2019-01-15","close":3286.946},{"date":"2019-01-16","close":3286.946},{"date":"2019-01-17","close":3233.3542},{"date":"2019-01-18","close":3251.218},{"date":"2019-01-21","close":3206.5586},{"date":"2019-01-22","close":3219.9563},{"date":"2019-01-23","close":3197.6267},{"date":"2019-01-24","close":3148.501},{"date":"2019-01-25","close":3255.6843},{"date":"2019-01-28","close":3295.8774},{"date":"2019-01-29","close":3206.5586},{"date":"2019-01-30","close":3219.9563},{"date":"2019-01-31","close":3161.8992},{"date":"2019-02-01","close":3103.842},{"date":"2019-02-07","close":3202.0925},{"date":"2019-02-08","close":3202.0925},{"date":"2019-02-11","close":3706.7461},{"date":"2019-02-12","close":3724.6101},{"date":"2019-02-13","close":3711.2124},{"date":"2019-02-14","close":3746.9395},{"date":"2019-02-15","close":4077.4202},{"date":"2019-02-18","close":4296.252},{"date":"2019-02-19","close":3925.5776},{"date":"2019-02-20","close":3764.8037},{"date":"2019-02-21","close":3755.8718},{"date":"2019-02-22","close":3581.699},{"date":"2019-02-25","close":3581.699},{"date":"2019-02-26","close":3496.8459},{"date":"2019-02-27","close":3487.9138},{"date":"2019-02-28","close":3322.6736},{"date":"2019-03-04","close":3367.3333},{"date":"2019-03-05","close":3394.1292},{"date":"2019-03-06","close":3403.0608},{"date":"2019-03-07","close":3264.6162},{"date":"2019-03-08","close":3219.9563},{"date":"2019-03-11","close":3219.9563},{"date":"2019-03-12","close":3251.218},{"date":"2019-03-13","close":3202.0925},{"date":"2019-03-14","close":3224.4229},{"date":"2019-03-15","close":3166.365},{"date":"2019-03-18","close":3224.4229},{"date":"2019-03-19","close":3246.7524},{"date":"2019-03-20","close":3233.3542},{"date":"2019-03-21","close":3179.7629},{"date":"2019-03-22","close":3161.8992},{"date":"2019-03-25","close":3081.5117},{"date":"2019-03-26","close":3085.9778},{"date":"2019-03-27","close":3135.1033},{"date":"2019-03-28","close":3108.3074},{"date":"2019-03-29","close":3090.4438},{"date":"2019-04-01","close":3139.5696},{"date":"2019-04-02","close":3269.0823},{"date":"2019-04-03","close":3233.3542},{"date":"2019-04-04","close":3255.6843},{"date":"2019-04-05","close":3295.8774},{"date":"2019-04-08","close":3282.48},{"date":"2019-04-09","close":3273.5479},{"date":"2019-04-10","close":3336.0713},{"date":"2019-04-11","close":3331.6055},{"date":"2019-04-12","close":3278.0142},{"date":"2019-04-15","close":3286.946},{"date":"2019-04-16","close":3278.0142},{"date":"2019-04-17","close":3309.2756},{"date":"2019-04-18","close":3242.2864},{"date":"2019-04-19","close":3269.0823},{"date":"2019-04-22","close":3246.7524},{"date":"2019-04-23","close":3184.2288},{"date":"2019-04-24","close":3161.8992},{"date":"2019-04-25","close":3090.4438},{"date":"2019-04-26","close":3018.9883},{"date":"2019-04-29","close":3023.4541},{"date":"2019-04-30","close":3010.0566},{"date":"2019-05-02","close":3068.114},{"date":"2019-05-03","close":3054.7163},{"date":"2019-05-07","close":2992.1926},{"date":"2019-05-08","close":2956.4648},{"date":"2019-05-09","close":2786.7583},{"date":"2019-05-10","close":2759.9626},{"date":"2019-05-13","close":2661.7114},{"date":"2019-05-14","close":2675.1094},{"date":"2019-05-15","close":2710.8369},{"date":"2019-05-16","close":2742.0989},{"date":"2019-05-17","close":2724.2351},{"date":"2019-05-20","close":2675.1094},{"date":"2019-05-21","close":2621.5178},{"date":"2019-05-22","close":2621.5178},{"date":"2019-05-23","close":2505.4028},{"date":"2019-05-24","close":2483.0732},{"date":"2019-05-27","close":2652.78},{"date":"2019-05-28","close":2594.7224},{"date":"2019-05-29","close":2590.2563},{"date":"2019-05-30","close":2563.4607},{"date":"2019-05-31","close":2572.3923},{"date":"2019-06-03","close":2532.1987},{"date":"2019-06-04","close":2500.9375},{"date":"2019-06-05","close":2603.6543},{"date":"2019-06-07","close":2630.4502},{"date":"2019-06-10","close":2661.7114},{"date":"2019-06-11","close":2701.9055},{"date":"2019-06-12","close":2719.7693},{"date":"2019-06-13","close":2688.5078},{"date":"2019-06-14","close":2688.5078},{"date":"2019-06-17","close":2679.5757},{"date":"2019-06-18","close":2751.0312},{"date":"2019-06-19","close":2684.0413},{"date":"2019-06-20","close":2661.7114},{"date":"2019-06-21","close":2652.78},{"date":"2019-06-24","close":2617.0522},{"date":"2019-06-25","close":2643.8479},{"date":"2019-06-26","close":2608.1201},{"date":"2019-06-27","close":2545.5967},{"date":"2019-06-28","close":2483.0732},{"date":"2019-07-01","close":2487.5393},{"date":"2019-07-02","close":2518.801},{"date":"2019-07-03","close":2514.3352},{"date":"2019-07-04","close":2483.0732},{"date":"2019-07-05","close":2474.1409},{"date":"2019-07-08","close":2335.6963},{"date":"2019-07-09","close":2224.0479},{"date":"2019-07-10","close":2224.0479},{"date":"2019-07-11","close":2344.6287},{"date":"2019-07-12","close":2322.2986},{"date":"2019-07-15","close":2277.6394},{"date":"2019-07-16","close":2268.7073},{"date":"2019-07-17","close":2237.4456},{"date":"2019-07-18","close":2255.3096},{"date":"2019-07-19","close":2264.2417},{"date":"2019-07-22","close":2237.4456},{"date":"2019-07-23","close":2241.9114},{"date":"2019-07-24","close":2215.116},{"date":"2019-07-25","close":2103.4668},{"date":"2019-07-26","close":1991.8179},{"date":"2019-07-29","close":2000.7499},{"date":"2019-07-30","close":2040.9432},{"date":"2019-07-31","close":2072.2051},{"date":"2019-08-01","close":2058.8069},{"date":"2019-08-02","close":2036.4778},{"date":"2019-08-05","close":1759.588},{"date":"2019-08-06","close":1594.3475},{"date":"2019-08-07","close":1701.5304},{"date":"2019-08-08","close":1898.0323},{"date":"2019-08-09","close":1862.3051},{"date":"2019-08-12","close":1920.3623},{"date":"2019-08-13","close":1906.9645},{"date":"2019-08-14","close":1938.2263},{"date":"2019-08-16","close":1911.4305},{"date":"2019-08-19","close":1929.2944},{"date":"2019-08-20","close":1947.1581},{"date":"2019-08-21","close":1991.8179},{"date":"2019-08-22","close":1973.9541},{"date":"2019-08-23","close":1920.3623},{"date":"2019-08-26","close":1839.9753},{"date":"2019-08-27","close":1875.7029},{"date":"2019-08-28","close":1938.2263},{"date":"2019-08-29","close":1982.8856},{"date":"2019-08-30","close":1969.4882},{"date":"2019-09-02","close":1973.9541},{"date":"2019-09-03","close":1991.8179},{"date":"2019-09-04","close":2023.0793},{"date":"2019-09-05","close":2009.6815},{"date":"2019-09-06","close":1996.2834},{"date":"2019-09-09","close":1973.9541},{"date":"2019-09-10","close":1969.4882},{"date":"2019-09-11","close":1982.8856},{"date":"2019-09-16","close":2139.1946},{"date":"2019-09-17","close":2183.8535},{"date":"2019-09-18","close":2130.2627},{"date":"2019-09-19","close":2054.3413},{"date":"2019-09-20","close":2063.2732},{"date":"2019-09-23","close":2063.2732},{"date":"2019-09-24","close":2090.0688},{"date":"2019-09-25","close":2014.1476},{"date":"2019-09-26","close":1956.09},{"date":"2019-09-27","close":1938.2263},{"date":"2019-09-30","close":1906.9645},{"date":"2019-10-01","close":1933.7604},{"date":"2019-10-02","close":1898.0323},{"date":"2019-10-04","close":1889.1007},{"date":"2019-10-07","close":1831.0433},{"date":"2019-10-08","close":1844.441},{"date":"2019-10-10","close":1848.9071},{"date":"2019-10-11","close":1848.9071},{"date":"2019-10-14","close":1915.8965},{"date":"2019-10-15","close":1956.09},{"date":"2019-10-16","close":1951.6243},{"date":"2019-10-17","close":1947.1581},{"date":"2019-10-18","close":1924.8285},{"date":"2019-10-21","close":1871.2368},{"date":"2019-10-22","close":1906.9645},{"date":"2019-10-23","close":1880.1687},{"date":"2019-10-24","close":1902.4987},{"date":"2019-10-25","close":1933.7604},{"date":"2019-10-28","close":1924.8285},{"date":"2019-10-29","close":1965.0221},{"date":"2019-10-30","close":1920.3623},{"date":"2019-10-31","close":1893.5668},{"date":"2019-11-01","close":1880.1687},{"date":"2019-11-04","close":1960.5562},{"date":"2019-11-05","close":1969.4882},{"date":"2019-11-06","close":1996.2834},{"date":"2019-11-07","close":1991.8179},{"date":"2019-11-08","close":2005.2157},{"date":"2019-11-11","close":1987.3521},{"date":"2019-11-12","close":2000.7499},{"date":"2019-11-13","close":1969.4882},{"date":"2019-11-14","close":1978.4202},{"date":"2019-11-15","close":2032.0112},{"date":"2019-11-18","close":2040.9432},{"date":"2019-11-19","close":1982.8856},{"date":"2019-11-20","close":1902.4987},{"date":"2019-11-21","close":1844.441},{"date":"2019-11-22","close":1817.6454},{"date":"2019-11-25","close":1839.9753},{"date":"2019-11-26","close":1839.9753},{"date":"2019-11-27","close":1817.6454},{"date":"2019-11-28","close":1786.3837},{"date":"2019-11-29","close":1759.588},{"date":"2019-12-02","close":1764.054},{"date":"2019-12-03","close":1768.5199},{"date":"2019-12-04","close":1737.2581},{"date":"2019-12-05","close":1701.5304},{"date":"2019-12-06","close":1714.9283},{"date":"2019-12-09","close":1728.3262},{"date":"2019-12-10","close":1714.9283},{"date":"2019-12-11","close":1764.054},{"date":"2019-12-12","close":1772.9857},{"date":"2019-12-13","close":1799.7815},{"date":"2019-12-16","close":1799.7815},{"date":"2019-12-17","close":1804.2474},{"date":"2019-12-18","close":1786.3837},{"date":"2019-12-19","close":1795.3157},{"date":"2019-12-20","close":1781.9176},{"date":"2019-12-23","close":1768.5199},{"date":"2019-12-24","close":1768.5199},{"date":"2019-12-26","close":1768.5199},{"date":"2019-12-27","close":1791.0775},{"date":"2019-12-30","close":1822.6582},{"date":"2020-01-02","close":1836.1927},{"date":"2020-01-03","close":1831.6813},{"date":"2020-01-06","close":1777.543},{"date":"2020-01-07","close":1840.7043},{"date":"2020-01-08","close":1768.5199},{"date":"2020-01-09","close":1827.1697},{"date":"2020-01-10","close":1863.2618},{"date":"2020-01-13","close":1849.7274},{"date":"2020-01-14","close":1836.1927},{"date":"2020-01-15","close":1876.7966},{"date":"2020-01-16","close":1912.8888},{"date":"2020-01-17","close":1903.8655},{"date":"2020-01-20","close":1863.2618},{"date":"2020-01-21","close":1840.7043},{"date":"2020-01-22","close":1872.285},{"date":"2020-01-23","close":1939.9579},{"date":"2020-01-28","close":1876.7966},{"date":"2020-01-29","close":1921.9119},{"date":"2020-01-30","close":1953.4926},{"date":"2020-01-31","close":1840.7043},{"date":"2020-02-03","close":1768.5199},{"date":"2020-02-04","close":1791.0775},{"date":"2020-02-05","close":1818.1466},{"date":"2020-02-06","close":1876.7966},{"date":"2020-02-07","close":1881.3081},{"date":"2020-02-10","close":1881.3081},{"date":"2020-02-11","close":2111.396},{"date":"2020-02-12","close":2106.8845},{"date":"2020-02-13","close":2097.8616},{"date":"2020-02-14","close":2061.7693},{"date":"2020-02-17","close":2043.723},{"date":"2020-02-18","close":2012.1426},{"date":"2020-02-19","close":1989.585},{"date":"2020-02-20","close":2057.2581},{"date":"2020-02-21","close":1980.5619},{"date":"2020-02-24","close":1858.7506},{"date":"2020-02-25","close":1854.2389},{"date":"2020-02-26","close":1804.6121},{"date":"2020-02-27","close":1723.4045},{"date":"2020-02-28","close":1592.5703},{"date":"2020-03-02","close":1633.174},{"date":"2020-03-03","close":1637.6854},{"date":"2020-03-04","close":1682.8008},{"date":"2020-03-05","close":1723.4045},{"date":"2020-03-06","close":1660.2432},{"date":"2020-03-09","close":1660.2432},{"date":"2020-03-10","close":1556.4779},{"date":"2020-03-11","close":1502.3396},{"date":"2020-03-12","close":1502.3396},{"date":"2020-03-13","close":1172.9978},{"date":"2020-03-16","close":1163.9747},{"date":"2020-03-17","close":1177.5094},{"date":"2020-03-18","close":1100.8135},{"date":"2020-03-19","close":891.4783},{"date":"2020-03-20","close":1010.5828},{"date":"2020-03-23","close":888.7715},{"date":"2020-03-24","close":915.8406},{"date":"2020-03-25","close":979.0021},{"date":"2020-03-26","close":1024.1174},{"date":"2020-03-27","close":1037.652},{"date":"2020-03-30","close":1037.652},{"date":"2020-03-31","close":1136.9056},{"date":"2020-04-01","close":1123.3711},{"date":"2020-04-02","close":1132.394},{"date":"2020-04-03","close":1163.9747},{"date":"2020-04-06","close":1227.1362},{"date":"2020-04-07","close":1285.7861},{"date":"2020-04-08","close":1285.7861},{"date":"2020-04-09","close":1330.9014},{"date":"2020-04-10","close":1330.9014},{"date":"2020-04-13","close":1285.7861},{"date":"2020-04-14","close":1308.3438},{"date":"2020-04-16","close":1326.3899},{"date":"2020-04-17","close":1439.1781},{"date":"2020-04-20","close":1425.6434},{"date":"2020-04-21","close":1371.5052},{"date":"2020-04-22","close":1736.939},{"date":"2020-04-23","close":1664.7545},{"date":"2020-04-24","close":1601.5933},{"date":"2020-04-27","close":1646.7085},{"date":"2020-04-28","close":1637.6854},{"date":"2020-04-29","close":1601.5933},{"date":"2020-05-04","close":1588.0585},{"date":"2020-05-06","close":1646.7085},{"date":"2020-05-07","close":1660.2432},{"date":"2020-05-08","close":1628.6625},{"date":"2020-05-11","close":1615.1278},{"date":"2020-05-12","close":1597.0817},{"date":"2020-05-13","close":1551.9663},{"date":"2020-05-14","close":1583.5471},{"date":"2020-05-15","close":1570.0123},{"date":"2020-05-18","close":1579.0355},{"date":"2020-05-19","close":1615.1278},{"date":"2020-05-20","close":1637.6854},{"date":"2020-05-21","close":1615.1278},{"date":"2020-05-22","close":1588.0585},{"date":"2020-05-25","close":1597.0817},{"date":"2020-05-26","close":1624.1509},{"date":"2020-05-27","close":1624.1509},{"date":"2020-05-28","close":1606.1047},{"date":"2020-05-29","close":1588.0585},{"date":"2020-06-01","close":1601.5933},{"date":"2020-06-02","close":1619.6393},{"date":"2020-06-03","close":1624.1509},{"date":"2020-06-04","close":1637.6854},{"date":"2020-06-05","close":1651.2202},{"date":"2020-06-08","close":1624.1509},{"date":"2020-06-09","close":1597.0817},{"date":"2020-06-10","close":1601.5933},{"date":"2020-06-11","close":1565.5009},{"date":"2020-06-12","close":1551.9663},{"date":"2020-06-15","close":1385.0398},{"date":"2020-06-16","close":1461.7357},{"date":"2020-06-17","close":1457.2242},{"date":"2020-06-18","close":1488.8049},{"date":"2020-06-19","close":1470.7587},{"date":"2020-06-22","close":1443.6897},{"date":"2020-06-23","close":1452.7129},{"date":"2020-06-24","close":1461.7357},{"date":"2020-06-25","close":1434.6666},{"date":"2020-06-26","close":1412.109},{"date":"2020-06-29","close":1330.9014},{"date":"2020-06-30","close":1380.5282},{"date":"2020-07-01","close":1344.436},{"date":"2020-07-02","close":1376.0168},{"date":"2020-07-03","close":1394.0629},{"date":"2020-07-06","close":1488.8049},{"date":"2020-07-07","close":1461.7357},{"date":"2020-07-08","close":1466.2474},{"date":"2020-07-09","close":1457.2242},{"date":"2020-07-10","close":1403.0858},{"date":"2020-07-13","close":1452.7129},{"date":"2020-07-14","close":1475.2704},{"date":"2020-07-15","close":1479.7817},{"date":"2020-07-16","close":1470.7587},{"date":"2020-07-17","close":1560.9895},{"date":"2020-07-20","close":1678.2892},{"date":"2020-07-21","close":1673.7777},{"date":"2020-07-22","close":1764.0083},{"date":"2020-07-23","close":1804.6121},{"date":"2020-07-24","close":1827.1697},{"date":"2020-07-27","close":2102.373},{"date":"2020-07-28","close":2012.1426},{"date":"2020-07-29","close":2115.9077},{"date":"2020-07-30","close":2197.1152},{"date":"2020-07-31","close":2179.0691},{"date":"2020-08-03","close":2152.0},{"date":"2020-08-04","close":2138.4653},{"date":"2020-08-05","close":2061.7693},{"date":"2020-08-06","close":2021.1656},{"date":"2020-08-07","close":2021.1656},{"date":"2020-08-10","close":2061.7693},{"date":"2020-08-11","close":2061.7693},{"date":"2020-08-12","close":2111.396},{"date":"2020-08-13","close":2120.4194},{"date":"2020-08-14","close":2242.2302},{"date":"2020-08-18","close":1953.4926},{"date":"2020-08-19","close":2120.4194},{"date":"2020-08-20","close":2228.696},{"date":"2020-08-21","close":2165.5347},{"date":"2020-08-24","close":2075.304},{"date":"2020-08-25","close":2088.8386},{"date":"2020-08-26","close":2088.8386},{"date":"2020-08-27","close":1967.0271},{"date":"2020-08-28","close":2102.373},{"date":"2020-08-31","close":2093.3501},{"date":"2020-09-01","close":2156.5112},{"date":"2020-09-02","close":2197.1152},{"date":"2020-09-03","close":2129.4421},{"date":"2020-09-04","close":2183.5808},{"date":"2020-09-07","close":2188.092},{"date":"2020-09-08","close":2210.6499},{"date":"2020-09-09","close":2873.8447},{"date":"2020-09-10","close":2733.9875},{"date":"2020-09-11","close":3117.4675},{"date":"2020-09-14","close":3541.551},{"date":"2020-09-15","close":3324.9978},{"date":"2020-09-16","close":3189.6516},{"date":"2020-09-17","close":3108.4443},{"date":"2020-09-18","close":3054.3059},{"date":"2020-09-21","close":3135.5139},{"date":"2020-09-22","close":3131.0017},{"date":"2020-09-23","close":2891.8906},{"date":"2020-09-24","close":2517.4338},{"date":"2020-09-25","close":2634.7336},{"date":"2020-09-28","close":2743.0105},{"date":"2020-09-29","close":2860.3103},{"date":"2020-10-05","close":2864.8213},{"date":"2020-10-06","close":2973.0984},{"date":"2020-10-07","close":2941.5173},{"date":"2020-10-08","close":2878.3562},{"date":"2020-10-12","close":2846.7754},{"date":"2020-10-13","close":2914.4485},{"date":"2020-10-14","close":2797.1487},{"date":"2020-10-15","close":2702.4067},{"date":"2020-10-16","close":2720.4526},{"date":"2020-10-19","close":2702.4067},{"date":"2020-10-20","close":2846.7754},{"date":"2020-10-21","close":2833.241},{"date":"2020-10-22","close":2661.8027},{"date":"2020-10-23","close":2675.3374},{"date":"2020-10-26","close":2544.5029},{"date":"2020-10-27","close":2535.48},{"date":"2020-10-28","close":2679.8491},{"date":"2020-10-29","close":2607.6643},{"date":"2020-10-30","close":2553.5261},{"date":"2020-11-02","close":2567.0608},{"date":"2020-11-03","close":2598.6414},{"date":"2020-11-04","close":2643.7568},{"date":"2020-11-05","close":2715.9414},{"date":"2020-11-06","close":2657.2915},{"date":"2020-11-09","close":2779.1028},{"date":"2020-11-10","close":2806.1716},{"date":"2020-11-11","close":2968.5872},{"date":"2020-11-12","close":2887.3794},{"date":"2020-11-13","close":2833.241},{"date":"2020-11-16","close":2842.2642},{"date":"2020-11-17","close":2774.5908},{"date":"2020-11-18","close":2770.0796},{"date":"2020-11-19","close":2810.6833},{"date":"2020-11-20","close":2774.5908},{"date":"2020-11-23","close":2733.9875},{"date":"2020-11-24","close":2743.0105},{"date":"2020-11-25","close":2706.9182},{"date":"2020-11-26","close":2648.2681},{"date":"2020-11-27","close":2715.9414},{"date":"2020-11-30","close":2761.0564},{"date":"2020-12-01","close":2752.0337},{"date":"2020-12-02","close":2779.1028},{"date":"2020-12-03","close":2752.0337},{"date":"2020-12-04","close":2643.7568},{"date":"2020-12-07","close":2571.5723},{"date":"2020-12-08","close":2598.6414},{"date":"2020-12-09","close":2607.6643},{"date":"2020-12-10","close":2594.1299},{"date":"2020-12-11","close":2603.1531},{"date":"2020-12-14","close":2589.6182},{"date":"2020-12-15","close":2580.5955},{"date":"2020-12-16","close":2571.5723},{"date":"2020-12-17","close":2567.0608},{"date":"2020-12-18","close":2616.6875},{"date":"2020-12-21","close":2603.1531},{"date":"2020-12-22","close":2490.3647},{"date":"2020-12-23","close":2526.457},{"date":"2020-12-24","close":2521.9453},{"date":"2020-12-28","close":2467.8071},{"date":"2020-12-29","close":2545.3538},{"date":"2020-12-30","close":2618.3389},{"date":"2021-01-04","close":2673.0774},{"date":"2021-01-05","close":2641.1462},{"date":"2021-01-06","close":2650.2695},{"date":"2021-01-07","close":2709.5698},{"date":"2021-01-08","close":2691.3237},{"date":"2021-01-11","close":2609.2156},{"date":"2021-01-12","close":2668.5159},{"date":"2021-01-13","close":2723.2546},{"date":"2021-01-14","close":2809.9243},{"date":"2021-01-15","close":2718.6934},{"date":"2021-01-18","close":2682.2004},{"date":"2021-01-19","close":2937.6482},{"date":"2021-01-20","close":2828.1709},{"date":"2021-01-21","close":2869.2249},{"date":"2021-01-22","close":2923.9639},{"date":"2021-01-25","close":2846.4167},{"date":"2021-01-26","close":2823.6091},{"date":"2021-01-27","close":3060.8105},{"date":"2021-01-28","close":2819.0476},{"date":"2021-01-29","close":2933.0869},{"date":"2021-02-01","close":3110.9875},{"date":"2021-02-02","close":3056.2488},{"date":"2021-02-03","close":3161.165},{"date":"2021-02-04","close":3006.0715},{"date":"2021-02-05","close":2937.6482},{"date":"2021-02-08","close":2942.21},{"date":"2021-02-09","close":2946.7715},{"date":"2021-02-10","close":2969.5793},{"date":"2021-02-15","close":3079.0569},{"date":"2021-02-16","close":3006.0715},{"date":"2021-02-17","close":3001.5103},{"date":"2021-02-18","close":2892.0327},{"date":"2021-02-19","close":2837.2939},{"date":"2021-02-22","close":2777.9932},{"date":"2021-02-23","close":2892.0327},{"date":"2021-02-24","close":2764.3088},{"date":"2021-02-25","close":2805.363},{"date":"2021-02-26","close":2777.9932},{"date":"2021-03-02","close":2796.24},{"date":"2021-03-03","close":2809.9243},{"date":"2021-03-04","close":2869.2249},{"date":"2021-03-05","close":2832.7322},{"date":"2021-03-08","close":2714.1316},{"date":"2021-03-09","close":2645.7083},{"date":"2021-03-10","close":2572.7229},{"date":"2021-03-11","close":2677.6389},{"date":"2021-03-12","close":2732.3779},{"date":"2021-03-15","close":2741.501},{"date":"2021-03-16","close":2750.6243},{"date":"2021-03-17","close":3284.3274},{"date":"2021-03-18","close":3375.5586},{"date":"2021-03-19","close":3288.8892},{"date":"2021-03-22","close":3352.7507},{"date":"2021-03-23","close":3174.8494},{"date":"2021-03-24","close":3215.9041},{"date":"2021-03-25","close":3124.6724},{"date":"2021-03-26","close":3092.7415},{"date":"2021-03-29","close":3156.6035},{"date":"2021-03-30","close":3234.1501},{"date":"2021-03-31","close":3152.042},{"date":"2021-04-01","close":3348.1892},{"date":"2021-04-02","close":3339.0659},{"date":"2021-04-05","close":3480.4749},{"date":"2021-04-06","close":3599.0752},{"date":"2021-04-07","close":3494.1594},{"date":"2021-04-08","close":3325.3813},{"date":"2021-04-09","close":3398.3662},{"date":"2021-04-12","close":3357.3125},{"date":"2021-04-13","close":3352.7507},{"date":"2021-04-14","close":3430.2974},{"date":"2021-04-15","close":3366.4353},{"date":"2021-04-16","close":3275.2041},{"date":"2021-04-19","close":3110.9875},{"date":"2021-04-20","close":3110.9875},{"date":"2021-04-21","close":3147.4805},{"date":"2021-04-22","close":3074.4954},{"date":"2021-04-23","close":3088.1802},{"date":"2021-04-26","close":3156.6035},{"date":"2021-04-27","close":3220.4653},{"date":"2021-04-28","close":3138.3572},{"date":"2021-04-29","close":3357.3125},{"date":"2021-04-30","close":3370.9968},{"date":"2021-05-03","close":3179.4114},{"date":"2021-05-04","close":3343.6277},{"date":"2021-05-06","close":3311.697},{"date":"2021-05-07","close":3425.7358},{"date":"2021-05-10","close":3453.1052},{"date":"2021-05-11","close":3507.8442},{"date":"2021-05-12","close":3567.1443},{"date":"2021-05-13","close":3375.5586},{"date":"2021-05-14","close":3279.7661},{"date":"2021-05-17","close":3147.4805},{"date":"2021-05-18","close":3179.4114},{"date":"2021-05-20","close":3133.7957},{"date":"2021-05-21","close":3115.5493},{"date":"2021-05-24","close":3024.3179},{"date":"2021-05-25","close":3047.1257},{"date":"2021-05-26","close":3097.3032},{"date":"2021-05-27","close":3147.4805},{"date":"2021-05-28","close":3156.6035},{"date":"2021-05-31","close":3088.1802},{"date":"2021-06-01","close":3106.426},{"date":"2021-06-02","close":3179.4114},{"date":"2021-06-03","close":3256.958},{"date":"2021-06-04","close":3357.3125},{"date":"2021-06-07","close":3357.3125},{"date":"2021-06-08","close":3293.4504},{"date":"2021-06-09","close":3352.7507},{"date":"2021-06-10","close":3320.8198},{"date":"2021-06-11","close":3279.7661},{"date":"2021-06-14","close":3343.6277},{"date":"2021-06-15","close":3416.6128},{"date":"2021-06-16","close":3412.051},{"date":"2021-06-17","close":3430.2974},{"date":"2021-06-18","close":3462.2283},{"date":"2021-06-21","close":3512.4055},{"date":"2021-06-22","close":3726.7988},{"date":"2021-06-23","close":3589.9521},{"date":"2021-06-24","close":3507.8442},{"date":"2021-06-25","close":3439.4204},{"date":"2021-06-28","close":3434.8586},{"date":"2021-06-29","close":3425.7358},{"date":"2021-06-30","close":3489.5977},{"date":"2021-07-01","close":3443.9822},{"date":"2021-07-02","close":3526.0903},{"date":"2021-07-05","close":3494.1594},{"date":"2021-07-06","close":3494.1594},{"date":"2021-07-07","close":3567.1443},{"date":"2021-07-08","close":3421.1743},{"date":"2021-07-09","close":3421.1743},{"date":"2021-07-12","close":3430.2974},{"date":"2021-07-13","close":3412.051},{"date":"2021-07-14","close":3339.0659},{"date":"2021-07-15","close":3393.8047},{"date":"2021-07-16","close":3380.1201},{"date":"2021-07-19","close":3316.2583},{"date":"2021-07-20","close":3320.8198},{"date":"2021-07-21","close":3311.697},{"date":"2021-07-22","close":3334.5046},{"date":"2021-07-23","close":3288.8892},{"date":"2021-07-26","close":3279.7661},{"date":"2021-07-27","close":3302.5737},{"date":"2021-07-28","close":3243.2732},{"date":"2021-07-29","close":3247.835},{"date":"2021-07-30","close":3174.8494},{"date":"2021-08-02","close":3110.9875},{"date":"2021-08-03","close":3215.9041},{"date":"2021-08-04","close":3234.1501},{"date":"2021-08-05","close":3238.7117},{"date":"2021-08-06","close":3202.2192},{"date":"2021-08-09","close":3115.5493},{"date":"2021-08-10","close":3088.1802},{"date":"2021-08-11","close":3065.3723},{"date":"2021-08-12","close":3074.4954},{"date":"2021-08-13","close":3010.6333},{"date":"2021-08-17","close":2837.2939},{"date":"2021-08-18","close":2873.7864},{"date":"2021-08-19","close":2700.4468},{"date":"2021-08-20","close":2563.5999},{"date":"2021-08-23","close":2736.9395},{"date":"2021-08-24","close":2828.1709},{"date":"2021-08-25","close":2800.8013},{"date":"2021-08-26","close":2809.9243},{"date":"2021-08-27","close":2919.4021},{"date":"2021-08-30","close":2928.5254},{"date":"2021-08-31","close":2901.1558},{"date":"2021-09-01","close":2919.4021},{"date":"2021-09-02","close":2960.4561},{"date":"2021-09-03","close":2965.0178},{"date":"2021-09-06","close":2951.3333},{"date":"2021-09-07","close":2896.5942},{"date":"2021-09-08","close":2914.8406},{"date":"2021-09-09","close":2892.0327},{"date":"2021-09-10","close":2942.21},{"date":"2021-09-13","close":2878.3479},{"date":"2021-09-14","close":2892.0327},{"date":"2021-09-15","close":2828.1709},{"date":"2021-09-16","close":2741.501},{"date":"2021-09-17","close":2759.7473},{"date":"2021-09-23","close":2705.0083},{"date":"2021-09-24","close":2759.7473},{"date":"2021-09-27","close":2787.1167},{"date":"2021-09-28","close":2677.6389},{"date":"2021-09-29","close":2673.0774},{"date":"2021-09-30","close":2654.8313},{"date":"2021-10-01","close":2545.3538},{"date":"2021-10-05","close":2463.2456},{"date":"2021-10-06","close":2399.3835},{"date":"2021-10-07","close":2536.2307},{"date":"2021-10-08","close":2600.0925},{"date":"2021-10-12","close":2499.738},{"date":"2021-10-13","close":2499.738},{"date":"2021-10-14","close":2613.7773},{"date":"2021-10-15","close":2641.1462},{"date":"2021-10-18","close":2627.4617},{"date":"2021-10-19","close":2627.4617},{"date":"2021-10-20","close":2691.3237},{"date":"2021-10-21","close":2632.0232},{"date":"2021-10-22","close":2641.1462},{"date":"2021-10-25","close":2632.0232},{"date":"2021-10-26","close":2659.3928},{"date":"2021-10-27","close":2641.1462},{"date":"2021-10-28","close":2600.0925},{"date":"2021-10-29","close":2586.408},{"date":"2021-11-01","close":2581.8462},{"date":"2021-11-02","close":2686.7622},{"date":"2021-11-03","close":2604.6541},{"date":"2021-11-04","close":2549.915},{"date":"2021-11-05","close":2554.4768},{"date":"2021-11-08","close":2572.7229},{"date":"2021-11-09","close":2577.2847},{"date":"2021-11-10","close":2444.9993},{"date":"2021-11-11","close":2317.2751},{"date":"2021-11-12","close":2372.0142},{"date":"2021-11-15","close":2385.6987},{"date":"2021-11-16","close":2408.5066},{"date":"2021-11-17","close":2390.2605},{"date":"2021-11-18","close":2326.3984},{"date":"2021-11-19","close":2321.8369},{"date":"2021-11-22","close":2376.5759},{"date":"2021-11-23","close":2385.6987},{"date":"2021-11-24","close":2399.3835},{"date":"2021-11-25","close":2285.3442},{"date":"2021-11-26","close":2148.4973},{"date":"2021-11-29","close":2080.0737},{"date":"2021-11-30","close":1938.6654},{"date":"2021-12-01","close":2007.0889},{"date":"2021-12-02","close":2075.5122},{"date":"2021-12-03","close":2112.0049},{"date":"2021-12-06","close":2130.2512},{"date":"2021-12-07","close":2134.8127},{"date":"2021-12-08","close":2134.8127},{"date":"2021-12-09","close":2166.7439},{"date":"2021-12-10","close":2130.2512},{"date":"2021-12-13","close":2143.9358},{"date":"2021-12-14","close":2116.5667},{"date":"2021-12-15","close":2093.7588},{"date":"2021-12-16","close":2107.4434},{"date":"2021-12-17","close":2112.0049},{"date":"2021-12-20","close":2070.9509},{"date":"2021-12-21","close":2057.2659},{"date":"2021-12-22","close":2061.8279},{"date":"2021-12-23","close":2080.0737},{"date":"2021-12-24","close":2130.2512},{"date":"2021-12-27","close":2112.0049},{"date":"2021-12-28","close":2112.0049},{"date":"2021-12-29","close":2148.8154},{"date":"2021-12-30","close":2153.4167},{"date":"2022-01-03","close":2305.0},{"date":"2022-01-04","close":2121.2078},{"date":"2022-01-05","close":2153.4167},{"date":"2022-01-06","close":2245.4434},{"date":"2022-01-07","close":2227.0381},{"date":"2022-01-10","close":2204.0312},{"date":"2022-01-11","close":2135.0115},{"date":"2022-01-12","close":2190.2275},{"date":"2022-01-13","close":2199.4299},{"date":"2022-01-14","close":2167.2207},{"date":"2022-01-17","close":2001.5735},{"date":"2022-01-18","close":1987.7693},{"date":"2022-01-19","close":1978.5667},{"date":"2022-01-20","close":2024.5801},{"date":"2022-01-21","close":2024.5801},{"date":"2022-01-24","close":1960.1616},{"date":"2022-01-25","close":1863.5337},{"date":"2022-01-26","close":1863.5337},{"date":"2022-01-27","close":1762.3047},{"date":"2022-01-28","close":1803.7167},{"date":"2022-02-03","close":1877.3378},{"date":"2022-02-04","close":1923.3508},{"date":"2022-02-07","close":1941.7562},{"date":"2022-02-08","close":1941.7562},{"date":"2022-02-09","close":1941.7562},{"date":"2022-02-10","close":1918.7496},{"date":"2022-02-11","close":1927.9523},{"date":"2022-02-14","close":1849.7297},{"date":"2022-02-15","close":1817.5208},{"date":"2022-02-16","close":1868.1353},{"date":"2022-02-17","close":1881.939},{"date":"2022-02-18","close":1909.547},{"date":"2022-02-21","close":1900.3444},{"date":"2022-02-22","close":1900.3444},{"date":"2022-02-23","close":1900.3444},{"date":"2022-02-24","close":1822.1219},{"date":"2022-02-25","close":1858.9324},{"date":"2022-02-28","close":1858.9324},{"date":"2022-03-02","close":1891.1417},{"date":"2022-03-03","close":1895.743},{"date":"2022-03-04","close":1895.743},{"date":"2022-03-07","close":1845.1285},{"date":"2022-03-08","close":1808.318},{"date":"2022-03-10","close":1808.318},{"date":"2022-03-11","close":1854.3313},{"date":"2022-03-14","close":1886.5405},{"date":"2022-03-15","close":1886.5405},{"date":"2022-03-16","close":1872.7365},{"date":"2022-03-17","close":1872.7365},{"date":"2022-03-18","close":2185.626},{"date":"2022-03-21","close":2185.626},{"date":"2022-03-22","close":2208.6328},{"date":"2022-03-23","close":2185.626},{"date":"2022-03-24","close":2176.4233},{"date":"2022-03-25","close":2107.4038},{"date":"2022-03-28","close":2144.2144},{"date":"2022-03-29","close":2162.6196},{"date":"2022-03-30","close":2139.6128},{"date":"2022-03-31","close":2125.8091},{"date":"2022-04-01","close":2139.6128},{"date":"2022-04-04","close":2162.6196},{"date":"2022-04-05","close":2162.6196},{"date":"2022-04-06","close":2130.4102},{"date":"2022-04-07","close":2052.1877},{"date":"2022-04-08","close":2070.5933},{"date":"2022-04-11","close":2042.9851},{"date":"2022-04-12","close":2070.5933},{"date":"2022-04-13","close":2075.1943},{"date":"2022-04-14","close":2052.1877},{"date":"2022-04-15","close":2121.2078},{"date":"2022-04-18","close":2227.0381},{"date":"2022-04-19","close":2296.0579},{"date":"2022-04-20","close":2222.4368},{"date":"2022-04-21","close":2194.8289},{"date":"2022-04-22","close":2250.0444},{"date":"2022-04-25","close":2199.4299},{"date":"2022-04-26","close":2277.6523},{"date":"2022-04-27","close":2346.6721},{"date":"2022-04-28","close":2199.4299},{"date":"2022-04-29","close":2171.8223},{"date":"2022-05-02","close":2231.6394},{"date":"2022-05-03","close":2222.4368},{"date":"2022-05-04","close":2171.8223},{"date":"2022-05-06","close":2125.8091},{"date":"2022-05-09","close":2245.0},{"date":"2022-05-10","close":2065.9919},{"date":"2022-05-11","close":2070.5933},{"date":"2022-05-12","close":2024.5801},{"date":"2022-05-13","close":2042.9851},{"date":"2022-05-16","close":2098.2009},{"date":"2022-05-17","close":2112.0049},{"date":"2022-05-18","close":2098.2009},{"date":"2022-05-19","close":2019.9785},{"date":"2022-05-20","close":1996.9722},{"date":"2022-05-23","close":1973.9655},{"date":"2022-05-24","close":1937.1549},{"date":"2022-05-25","close":1955.5601},{"date":"2022-05-26","close":1983.1681},{"date":"2022-05-27","close":1973.9655},{"date":"2022-05-30","close":1996.9722},{"date":"2022-05-31","close":2015.3771},{"date":"2022-06-02","close":2015.3771},{"date":"2022-06-03","close":2065.9919},{"date":"2022-06-07","close":1992.3707},{"date":"2022-06-08","close":1987.7693},{"date":"2022-06-09","close":1950.9587},{"date":"2022-06-10","close":1983.1681},{"date":"2022-06-13","close":1872.7365},{"date":"2022-06-14","close":1803.7167},{"date":"2022-06-15","close":1822.1219},{"date":"2022-06-16","close":1858.9324},{"date":"2022-06-17","close":1776.1088},{"date":"2022-06-20","close":1555.2456},{"date":"2022-06-21","close":1638.0692},{"date":"2022-06-22","close":1564.4481},{"date":"2022-06-23","close":1440.2125},{"date":"2022-06-24","close":1463.2191},{"date":"2022-06-27","close":1550.644},{"date":"2022-06-28","close":1619.6638},{"date":"2022-06-29","close":1638.0692},{"date":"2022-06-30","close":1578.2522},{"date":"2022-07-01","close":1541.4415},{"date":"2022-07-04","close":1536.8402},{"date":"2022-07-05","close":1592.056},{"date":"2022-07-06","close":1564.4481},{"date":"2022-07-07","close":1651.873},{"date":"2022-07-08","close":1661.0758},{"date":"2022-07-11","close":1665.6771},{"date":"2022-07-12","close":1642.6705},{"date":"2022-07-13","close":1647.2719},{"date":"2022-07-14","close":1656.4745},{"date":"2022-07-15","close":1651.873},{"date":"2022-07-18","close":1661.0758},{"date":"2022-07-19","close":1693.285},{"date":"2022-07-20","close":1707.089},{"date":"2022-07-21","close":1725.4943},{"date":"2022-07-22","close":1720.8929},{"date":"2022-07-25","close":1725.4943},{"date":"2022-07-26","close":1720.8929},{"date":"2022-07-27","close":1720.8929},{"date":"2022-07-28","close":1702.4877},{"date":"2022-07-29","close":1849.7297},{"date":"2022-08-01","close":1858.9324},{"date":"2022-08-02","close":1812.9192},{"date":"2022-08-03","close":1826.7233},{"date":"2022-08-04","close":1831.3245},{"date":"2022-08-05","close":1835.926},{"date":"2022-08-08","close":1840.5271},{"date":"2022-08-09","close":1831.3245},{"date":"2022-08-10","close":1822.1219},{"date":"2022-08-11","close":1872.7365},{"date":"2022-08-12","close":1858.9324},{"date":"2022-08-16","close":1840.5271},{"date":"2022-08-17","close":1817.5208},{"date":"2022-08-18","close":1822.1219},{"date":"2022-08-19","close":1831.3245},{"date":"2022-08-22","close":1785.3115},{"date":"2022-08-23","close":1743.8995},{"date":"2022-08-24","close":1785.3115},{"date":"2022-08-25","close":1826.7233},{"date":"2022-08-26","close":1817.5208},{"date":"2022-08-29","close":1725.4943},{"date":"2022-08-30","close":1748.5009},{"date":"2022-08-31","close":1817.5208},{"date":"2022-09-01","close":1762.3047},{"date":"2022-09-02","close":1739.2982},{"date":"2022-09-05","close":1739.2982},{"date":"2022-09-06","close":1753.1021},{"date":"2022-09-07","close":1716.2916},{"date":"2022-09-08","close":1730.0956},{"date":"2022-09-13","close":1762.3047},{"date":"2022-09-14","close":1725.4943},{"date":"2022-09-15","close":1743.8995},{"date":"2022-09-16","close":1702.4877},{"date":"2022-09-19","close":1647.2719},{"date":"2022-09-20","close":1674.8799},{"date":"2022-09-21","close":1674.8799},{"date":"2022-09-22","close":1656.4745},{"date":"2022-09-23","close":1578.2522},{"date":"2022-09-26","close":1472.4219},{"date":"2022-09-27","close":1435.6112},{"date":"2022-09-28","close":1338.9834},{"date":"2022-09-29","close":1320.5781},{"date":"2022-09-30","close":1334.3822},{"date":"2022-10-04","close":1417.2059},{"date":"2022-10-05","close":1403.4021},{"date":"2022-10-06","close":1431.0099},{"date":"2022-10-07","close":1380.3954},{"date":"2022-10-11","close":1394.1995},{"date":"2022-10-12","close":1334.3822},{"date":"2022-10-13","close":1302.173},{"date":"2022-10-14","close":1325.1797},{"date":"2022-10-17","close":1334.3822},{"date":"2022-10-18","close":1371.1926},{"date":"2022-10-19","close":1361.9902},{"date":"2022-10-20","close":1352.7875},{"date":"2022-10-21","close":1334.3822},{"date":"2022-10-24","close":1366.5914},{"date":"2022-10-25","close":1329.7809},{"date":"2022-10-26","close":1338.9834},{"date":"2022-10-27","close":1361.9902},{"date":"2022-10-28","close":1361.9902},{"date":"2022-10-31","close":1366.5914},{"date":"2022-11-01","close":1366.5914},{"date":"2022-11-02","close":1366.5914},{"date":"2022-11-03","close":1366.5914},{"date":"2022-11-04","close":1361.9902},{"date":"2022-11-07","close":1357.3888},{"date":"2022-11-08","close":1384.9968},{"date":"2022-11-09","close":1384.9968},{"date":"2022-11-10","close":1398.8007},{"date":"2022-11-11","close":1449.4152},{"date":"2022-11-14","close":1435.6112},{"date":"2022-11-15","close":1467.8204},{"date":"2022-11-16","close":1454.0165},{"date":"2022-11-17","close":1449.4152},{"date":"2022-11-18","close":1490.8271},{"date":"2022-11-21","close":1444.8138},{"date":"2022-11-22","close":1463.2191},{"date":"2022-11-23","close":1490.8271},{"date":"2022-11-24","close":1536.8402},{"date":"2022-11-25","close":1592.056},{"date":"2022-11-28","close":1532.2388},{"date":"2022-11-29","close":1546.0428},{"date":"2022-11-30","close":1555.2456},{"date":"2022-12-01","close":1578.2522},{"date":"2022-12-02","close":1559.8468},{"date":"2022-12-05","close":1500.0297},{"date":"2022-12-06","close":1454.0165},{"date":"2022-12-07","close":1431.0099},{"date":"2022-12-08","close":1444.8138},{"date":"2022-12-09","close":1481.6244},{"date":"2022-12-12","close":1481.6244},{"date":"2022-12-13","close":1435.6112},{"date":"2022-12-14","close":1458.6178},{"date":"2022-12-15","close":1477.0231},{"date":"2022-12-16","close":1486.2257},{"date":"2022-12-19","close":1454.0165},{"date":"2022-12-20","close":1403.4021},{"date":"2022-12-21","close":1384.9968},{"date":"2022-12-22","close":1403.4021},{"date":"2022-12-23","close":1375.7941},{"date":"2022-12-26","close":1329.7809},{"date":"2022-12-27","close":1325.1797},{"date":"2022-12-28","close":1357.8424},{"date":"2022-12-29","close":1320.5134},{"date":"2023-01-02","close":1320.5134},{"date":"2023-01-03","close":1306.515},{"date":"2023-01-04","close":1315.8474},{"date":"2023-01-05","close":1297.1829},{"date":"2023-01-06","close":1320.5134},{"date":"2023-01-09","close":1339.1779},{"date":"2023-01-10","close":1362.5087},{"date":"2023-01-11","close":1362.5087},{"date":"2023-01-12","close":1381.1731},{"date":"2023-01-13","close":1381.1731},{"date":"2023-01-16","close":1399.8376},{"date":"2023-01-17","close":1390.5052},{"date":"2023-01-18","close":1427.8344},{"date":"2023-01-19","close":1852.4518},{"date":"2023-01-20","close":1661.1406},{"date":"2023-01-25","close":1661.1406},{"date":"2023-01-26","close":1731.1326},{"date":"2023-01-27","close":1681.6715},{"date":"2023-01-30","close":1670.4729},{"date":"2023-01-31","close":1670.4729},{"date":"2023-02-01","close":1612.6129},{"date":"2023-02-02","close":1612.6129},{"date":"2023-02-03","close":1607.0137},{"date":"2023-02-06","close":1635.0104},{"date":"2023-02-07","close":1665.8068},{"date":"2023-02-08","close":1682.6047},{"date":"2023-02-09","close":1678.8719},{"date":"2023-02-10","close":1635.0104},{"date":"2023-02-13","close":1620.0787},{"date":"2023-02-14","close":1633.1439},{"date":"2023-02-15","close":1646.2091},{"date":"2023-02-16","close":1659.2742},{"date":"2023-02-17","close":1635.0104},{"date":"2023-02-20","close":1617.2789},{"date":"2023-02-21","close":1655.5411},{"date":"2023-02-22","close":1600.4811},{"date":"2023-02-23","close":1562.2188},{"date":"2023-02-24","close":1531.4225},{"date":"2023-02-27","close":1522.0901},{"date":"2023-02-28","close":1557.5527},{"date":"2023-03-02","close":1551.0201},{"date":"2023-03-03","close":1530.4891},{"date":"2023-03-06","close":1519.2904},{"date":"2023-03-07","close":1517.424},{"date":"2023-03-08","close":1504.3588},{"date":"2023-03-09","close":1516.4907},{"date":"2023-03-10","close":1461.4304},{"date":"2023-03-13","close":1432.5005},{"date":"2023-03-14","close":1432.5005},{"date":"2023-03-15","close":1498.7594},{"date":"2023-03-16","close":1478.2285},{"date":"2023-03-17","close":1491.2937},{"date":"2023-03-20","close":1493.1603},{"date":"2023-03-21","close":1458.6307},{"date":"2023-03-22","close":1417.5688},{"date":"2023-03-23","close":1379.3066},{"date":"2023-03-24","close":1408.2367},{"date":"2023-03-27","close":1389.5721},{"date":"2023-03-28","close":1390.5052},{"date":"2023-03-29","close":1386.7725},{"date":"2023-03-30","close":1428.7675},{"date":"2023-03-31","close":1468.8962},{"date":"2023-04-03","close":1465.1633},{"date":"2023-04-04","close":1455.8311},{"date":"2023-04-05","close":1455.8311},{"date":"2023-04-06","close":1420.3685},{"date":"2023-04-07","close":1412.9028},{"date":"2023-04-10","close":1391.4386},{"date":"2023-04-11","close":1435.3},{"date":"2023-04-12","close":1460.4972},{"date":"2023-04-13","close":1460.4972},{"date":"2023-04-14","close":1463.2969},{"date":"2023-04-17","close":1441.8326},{"date":"2023-04-18","close":1454.8978},{"date":"2023-04-19","close":1446.4989},{"date":"2023-04-20","close":1426.9011},{"date":"2023-04-21","close":1399.8376},{"date":"2023-04-24","close":1376.507},{"date":"2023-04-25","close":1394.2383},{"date":"2023-04-26","close":1364.375},{"date":"2023-04-27","close":1366.2416},{"date":"2023-04-28","close":1360.6422},{"date":"2023-05-02","close":1387.7057},{"date":"2023-05-03","close":1383.9727},{"date":"2023-05-04","close":1383.9727},{"date":"2023-05-08","close":1430.634},{"date":"2023-05-09","close":1411.0364},{"date":"2023-05-10","close":1417.5688},{"date":"2023-05-11","close":1448.3654},{"date":"2023-05-12","close":1455.8311},{"date":"2023-05-15","close":1456.7643},{"date":"2023-05-16","close":1497.8262},{"date":"2023-05-17","close":1492.2269},{"date":"2023-05-18","close":1497.8262},{"date":"2023-05-19","close":1502.4923},{"date":"2023-05-22","close":1535.1552},{"date":"2023-05-23","close":1539.8213},{"date":"2023-05-24","close":1537.955},{"date":"2023-05-25","close":1517.424},{"date":"2023-05-26","close":1512.7579},{"date":"2023-05-30","close":1511.8247},{"date":"2023-05-31","close":1498.7594},{"date":"2023-06-01","close":1518.3573},{"date":"2023-06-02","close":1527.6895},{"date":"2023-06-05","close":1536.0884},{"date":"2023-06-07","close":1539.8213},{"date":"2023-06-08","close":1533.2888},{"date":"2023-06-09","close":1523.0233},{"date":"2023-06-12","close":1521.1569},{"date":"2023-06-13","close":1501.5591},{"date":"2023-06-14","close":1502.4923},{"date":"2023-06-15","close":1483.8279},{"date":"2023-06-16","close":1508.0917},{"date":"2023-06-19","close":1508.0917},{"date":"2023-06-20","close":1509.9581},{"date":"2023-06-21","close":1488.494},{"date":"2023-06-22","close":1487.5608},{"date":"2023-06-23","close":1475.4288},{"date":"2023-06-26","close":1481.9614},{"date":"2023-06-27","close":1496.8929},{"date":"2023-06-28","close":1498.7594},{"date":"2023-06-29","close":1495.0265},{"date":"2023-06-30","close":1500.6259},{"date":"2023-07-03","close":1501.5591},{"date":"2023-07-04","close":1501.5591},{"date":"2023-07-05","close":1494.0934},{"date":"2023-07-06","close":1496.8929},{"date":"2023-07-07","close":1487.5608},{"date":"2023-07-10","close":1442.766},{"date":"2023-07-11","close":1431.5673},{"date":"2023-07-12","close":1461.4304},{"date":"2023-07-13","close":1452.0983},{"date":"2023-07-14","close":1455.8311},{"date":"2023-07-17","close":1449.2986},{"date":"2023-07-18","close":1447.4321},{"date":"2023-07-19","close":1461.4304},{"date":"2023-07-20","close":1477.2953},{"date":"2023-07-21","close":1497.8262},{"date":"2023-07-24","close":1411.9696},{"date":"2023-07-25","close":1324.2465},{"date":"2023-07-26","close":1353.1763},{"date":"2023-07-27","close":1352.243},{"date":"2023-07-28","close":1357.8424},{"date":"2023-07-31","close":1376.507},{"date":"2023-08-01","close":1376.507},{"date":"2023-08-02","close":1399.8376},{"date":"2023-08-03","close":1405.437},{"date":"2023-08-04","close":1413.8361},{"date":"2023-08-07","close":1418.5021},{"date":"2023-08-08","close":1372.7742},{"date":"2023-08-09","close":1355.0428},{"date":"2023-08-10","close":1399.8376},{"date":"2023-08-11","close":1395.1715},{"date":"2023-08-14","close":1492.2269},{"date":"2023-08-16","close":1595.8149},{"date":"2023-08-17","close":1628.4778},{"date":"2023-08-18","close":1585.5493},{"date":"2023-08-21","close":1592.0819},{"date":"2023-08-22","close":1602.3475},{"date":"2023-08-23","close":1607.0137},{"date":"2023-08-24","close":1610.7465},{"date":"2023-08-25","close":1616.3458},{"date":"2023-08-28","close":1607.9469},{"date":"2023-08-29","close":1625.678},{"date":"2023-08-30","close":1622.8784},{"date":"2023-08-31","close":1635.0104},{"date":"2023-09-01","close":1672.3394},{"date":"2023-09-04","close":1696.6031},{"date":"2023-09-05","close":1726.4664},{"date":"2023-09-06","close":1722.7335},{"date":"2023-09-07","close":1623.8115},{"date":"2023-09-08","close":1640.6097},{"date":"2023-09-11","close":1681.6715},{"date":"2023-09-12","close":1680.7384},{"date":"2023-09-13","close":1672.3394},{"date":"2023-09-14","close":1715.2677},{"date":"2023-09-15","close":1726.4664},{"date":"2023-09-18","close":1717.1342},{"date":"2023-09-19","close":1693.8035},{"date":"2023-09-20","close":1676.0721},{"date":"2023-09-21","close":1594.8817},{"date":"2023-09-22","close":1614.4794},{"date":"2023-09-25","close":1613.5463},{"date":"2023-09-26","close":1630.3441},{"date":"2023-09-27","close":1688.2041},{"date":"2023-10-04","close":1705.9354},{"date":"2023-10-05","close":1745.1309},{"date":"2023-10-06","close":1767.5283},{"date":"2023-10-10","close":1759.1293},{"date":"2023-10-11","close":1795.525},{"date":"2023-10-12","close":1823.5219},{"date":"2023-10-13","close":1840.3198},{"date":"2023-10-16","close":1825.3882},{"date":"2023-10-17","close":1821.6553},{"date":"2023-10-18","close":1789.9257},{"date":"2023-10-19","close":1749.797},{"date":"2023-10-20","close":1687.271},{"date":"2023-10-23","close":1707.8018},{"date":"2023-10-24","close":1727.3997},{"date":"2023-10-25","close":1808.5902},{"date":"2023-10-26","close":1809.5234},{"date":"2023-10-27","close":1794.5918},{"date":"2023-10-30","close":1871.1162},{"date":"2023-10-31","close":1885.1146},{"date":"2023-11-01","close":1913.1115},{"date":"2023-11-02","close":1880.4486},{"date":"2023-11-03","close":1955.1066},{"date":"2023-11-06","close":1955.1066},{"date":"2023-11-07","close":1922.4436},{"date":"2023-11-08","close":1917.7776},{"date":"2023-11-09","close":1866.4501},{"date":"2023-11-10","close":1838.4534},{"date":"2023-11-13","close":1829.1212},{"date":"2023-11-14","close":1825.3882},{"date":"2023-11-15","close":1875.7823},{"date":"2023-11-16","close":1817.9224},{"date":"2023-11-17","close":1814.1895},{"date":"2023-11-20","close":1814.1895},{"date":"2023-11-21","close":1858.9843},{"date":"2023-11-22","close":1851.5186},{"date":"2023-11-23","close":1831.9208},{"date":"2023-11-24","close":1813.2563},{"date":"2023-11-27","close":1816.9893},{"date":"2023-11-28","close":1822.5886},{"date":"2023-11-29","close":1811.3899},{"date":"2023-11-30","close":1845.9192},{"date":"2023-12-01","close":1859.9175},{"date":"2023-12-04","close":1885.1146},{"date":"2023-12-05","close":1866.4501},{"date":"2023-12-06","close":1866.4501},{"date":"2023-12-07","close":1849.6522},{"date":"2023-12-08","close":1829.1212},{"date":"2023-12-11","close":1847.7858},{"date":"2023-12-12","close":1848.719},{"date":"2023-12-13","close":1847.7858},{"date":"2023-12-14","close":1819.7888},{"date":"2023-12-15","close":1698.4696},{"date":"2023-12-18","close":1739.5315},{"date":"2023-12-19","close":1780.5934},{"date":"2023-12-20","close":1766.5951},{"date":"2023-12-21","close":1749.797},{"date":"2023-12-22","close":1758.196},{"date":"2023-12-26","close":1754.4631},{"date":"2023-12-27","close":1792.8121},{"date":"2023-12-28","close":1852.2529},{"date":"2024-01-02","close":1897.3129},{"date":"2024-01-03","close":1864.7163},{"date":"2024-01-04","close":1877.1797},{"date":"2024-01-05","close":1858.964},{"date":"2024-01-08","close":1855.129},{"date":"2024-01-09","close":1858.964},{"date":"2024-01-10","close":1848.418},{"date":"2024-01-11","close":1861.8401},{"date":"2024-01-12","close":1849.3767},{"date":"2024-01-15","close":1811.0278},{"date":"2024-01-16","close":1767.8853},{"date":"2024-01-17","close":1676.8066},{"date":"2024-01-18","close":1696.9398},{"date":"2024-01-19","close":1710.3619},{"date":"2024-01-22","close":1725.7015},{"date":"2024-01-23","close":1722.8253},{"date":"2024-01-24","close":1730.4951},{"date":"2024-01-25","close":1720.9078},{"date":"2024-01-26","close":1735.2887},{"date":"2024-01-29","close":1741.9998},{"date":"2024-01-30","close":1742.9585},{"date":"2024-01-31","close":1735.2887},{"date":"2024-02-01","close":1733.3713},{"date":"2024-02-02","close":1744.876},{"date":"2024-02-05","close":1751.587},{"date":"2024-02-06","close":1740.0824},{"date":"2024-02-07","close":1709.4032},{"date":"2024-02-08","close":1705.5684},{"date":"2024-02-13","close":1716.1143},{"date":"2024-02-14","close":1730.4951},{"date":"2024-02-15","close":1733.3713},{"date":"2024-02-16","close":1753.5045},{"date":"2024-02-19","close":1758.2981},{"date":"2024-02-20","close":1754.4631},{"date":"2024-02-21","close":1760.2156},{"date":"2024-02-22","close":1762.1329},{"date":"2024-02-23","close":1732.4126},{"date":"2024-02-26","close":1701.7334},{"date":"2024-02-27","close":1673.9305},{"date":"2024-02-28","close":1682.559},{"date":"2024-02-29","close":1674.8892},{"date":"2024-03-04","close":1680.6415},{"date":"2024-03-05","close":1682.559},{"date":"2024-03-06","close":1683.5177},{"date":"2024-03-07","close":1654.756},{"date":"2024-03-08","close":1644.2101},{"date":"2024-03-11","close":1604.9023},{"date":"2024-03-12","close":1614.4896},{"date":"2024-03-13","close":1627.9117},{"date":"2024-03-14","close":1641.3339},{"date":"2024-03-15","close":1656.6735},{"date":"2024-03-18","close":1663.3845},{"date":"2024-03-19","close":1666.2607},{"date":"2024-03-20","close":1653.7974},{"date":"2024-03-21","close":1653.7974},{"date":"2024-03-22","close":1648.0449},{"date":"2024-03-25","close":1645.1688},{"date":"2024-03-26","close":1645.1688},{"date":"2024-03-27","close":1651.8799},{"date":"2024-03-28","close":1659.5497},{"date":"2024-03-29","close":1619.2833},{"date":"2024-04-01","close":1585.7279},{"date":"2024-04-02","close":1553.1313},{"date":"2024-04-03","close":1531.0807},{"date":"2024-04-04","close":1493.6906},{"date":"2024-04-05","close":1482.1858},{"date":"2024-04-08","close":1477.3922},{"date":"2024-04-09","close":1477.3922},{"date":"2024-04-11","close":1466.8463},{"date":"2024-04-12","close":1452.4655},{"date":"2024-04-15","close":1427.5387},{"date":"2024-04-16","close":1424.6625},{"date":"2024-04-17","close":1436.1671},{"date":"2024-04-18","close":1431.3735},{"date":"2024-04-19","close":1405.488},{"date":"2024-04-22","close":1385.3549},{"date":"2024-04-23","close":1380.5613},{"date":"2024-04-24","close":1379.6025},{"date":"2024-04-25","close":1374.8088},{"date":"2024-04-26","close":1357.5519},{"date":"2024-04-29","close":1366.1804},{"date":"2024-04-30","close":1363.3042},{"date":"2024-05-02","close":1396.8595},{"date":"2024-05-03","close":1463.9701},{"date":"2024-05-07","close":1440.9608},{"date":"2024-05-08","close":1449.5892},{"date":"2024-05-09","close":1458.2178},{"date":"2024-05-10","close":1459.1765},{"date":"2024-05-13","close":1433.291},{"date":"2024-05-14","close":1424.6625},{"date":"2024-05-16","close":1425.6212},{"date":"2024-05-17","close":1413.1578},{"date":"2024-05-20","close":1396.8595},{"date":"2024-05-21","close":1380.5613},{"date":"2024-05-22","close":1374.8088},{"date":"2024-05-23","close":1393.0247},{"date":"2024-05-24","close":1379.6025},{"date":"2024-05-27","close":1364.2629},{"date":"2024-05-28","close":1369.0565},{"date":"2024-05-29","close":1370.0153},{"date":"2024-05-30","close":1371.9327},{"date":"2024-05-31","close":1372.8915},{"date":"2024-06-03","close":1374.8088},{"date":"2024-06-04","close":1374.8088},{"date":"2024-06-05","close":1369.0565},{"date":"2024-06-07","close":1370.0153},{"date":"2024-06-10","close":1370.0153},{"date":"2024-06-11","close":1354.6757},{"date":"2024-06-12","close":1355.6344},{"date":"2024-06-13","close":1347.006},{"date":"2024-06-14","close":1355.6344},{"date":"2024-06-17","close":1354.6757},{"date":"2024-06-18","close":1354.6757},{"date":"2024-06-19","close":1354.6757},{"date":"2024-06-20","close":1354.6757},{"date":"2024-06-21","close":1353.717},{"date":"2024-06-24","close":1352.7583},{"date":"2024-06-25","close":1351.7996},{"date":"2024-06-26","close":1349.8821},{"date":"2024-06-27","close":1348.9233},{"date":"2024-06-28","close":1347.9646},{"date":"2024-07-01","close":1343.171},{"date":"2024-07-02","close":1342.2123},{"date":"2024-07-03","close":1346.0472},{"date":"2024-07-04","close":1331.6664},{"date":"2024-07-05","close":1351.7996},{"date":"2024-07-08","close":1347.006},{"date":"2024-07-09","close":1338.3774},{"date":"2024-07-10","close":1323.9966},{"date":"2024-07-11","close":1328.7902},{"date":"2024-07-12","close":1327.8315},{"date":"2024-07-15","close":1325.9141},{"date":"2024-07-16","close":1325.9141},{"date":"2024-07-17","close":1323.0378},{"date":"2024-07-18","close":1314.4093},{"date":"2024-07-19","close":1309.6156},{"date":"2024-07-22","close":1292.3586},{"date":"2024-07-23","close":1288.5237},{"date":"2024-07-24","close":1287.5651},{"date":"2024-07-25","close":1285.6476},{"date":"2024-07-26","close":1277.9778},{"date":"2024-07-29","close":1191.6927},{"date":"2024-07-30","close":1204.1561},{"date":"2024-07-31","close":1215.6608},{"date":"2024-08-01","close":1239.6289},{"date":"2024-08-02","close":1246.34},{"date":"2024-08-05","close":1112.1188},{"date":"2024-08-06","close":1168.6833},{"date":"2024-08-07","close":1183.0642},{"date":"2024-08-08","close":1180.1881},{"date":"2024-08-09","close":1183.0642},{"date":"2024-08-12","close":1182.1055},{"date":"2024-08-13","close":1178.2706},{"date":"2024-08-14","close":1167.7247},{"date":"2024-08-16","close":1163.8898},{"date":"2024-08-19","close":1144.7153},{"date":"2024-08-20","close":1168.6833},{"date":"2024-08-21","close":1171.5596},{"date":"2024-08-22","close":1163.8898},{"date":"2024-08-23","close":1163.8898},{"date":"2024-08-26","close":1160.0549},{"date":"2024-08-27","close":1160.0549},{"date":"2024-08-28","close":1138.0043},{"date":"2024-08-29","close":1130.3345},{"date":"2024-08-30","close":1132.252},{"date":"2024-09-02","close":1202.2386},{"date":"2024-09-03","close":1162.931},{"date":"2024-09-04","close":1176.3531},{"date":"2024-09-05","close":1197.4451},{"date":"2024-09-06","close":1259.7621},{"date":"2024-09-09","close":1252.0923},{"date":"2024-09-10","close":1243.4637},{"date":"2024-09-11","close":1249.2161},{"date":"2024-09-12","close":1279.8953},{"date":"2024-09-13","close":1294.2761},{"date":"2024-09-19","close":1265.5144},{"date":"2024-09-20","close":1265.5144},{"date":"2024-09-23","close":1280.854},{"date":"2024-09-24","close":1302.9045},{"date":"2024-09-25","close":1287.5651},{"date":"2024-09-26","close":1306.7395},{"date":"2024-09-27","close":1320.1616},{"date":"2024-09-30","close":1309.6156},{"date":"2024-10-02","close":1265.5144},{"date":"2024-10-04","close":1250.1748},{"date":"2024-10-07","close":1282.7714},{"date":"2024-10-08","close":1297.1522},{"date":"2024-10-10","close":1312.4918},{"date":"2024-10-11","close":1306.7395},{"date":"2024-10-14","close":1303.8633},{"date":"2024-10-15","close":1296.1935},{"date":"2024-10-16","close":1256.8859},{"date":"2024-10-17","close":1280.854},{"date":"2024-10-18","close":1298.111},{"date":"2024-10-21","close":1272.2255},{"date":"2024-10-22","close":1268.3905},{"date":"2024-10-23","close":1285.6476},{"date":"2024-10-24","close":1277.019},{"date":"2024-10-25","close":1256.8859},{"date":"2024-10-28","close":1266.4731},{"date":"2024-10-29","close":1274.1429},{"date":"2024-10-30","close":1283.7301},{"date":"2024-10-31","close":1292.3586},{"date":"2024-11-01","close":1292.3586},{"date":"2024-11-04","close":1284.6888},{"date":"2024-11-05","close":1299.0697},{"date":"2024-11-06","close":1299.0697},{"date":"2024-11-07","close":1293.3174},{"date":"2024-11-08","close":1278.9365},{"date":"2024-11-11","close":1256.8859},{"date":"2024-11-12","close":1224.2893},{"date":"2024-11-13","close":1225.248},{"date":"2024-11-14","close":1227.1655},{"date":"2024-11-15","close":1254.9684},{"date":"2024-11-18","close":1283.7301},{"date":"2024-11-19","close":1294.2761},{"date":"2024-11-20","close":1292.3586},{"date":"2024-11-21","close":1255.9271},{"date":"2024-11-22","close":1287.5651},{"date":"2024-11-25","close":1269.3492},{"date":"2024-11-26","close":1272.2255},{"date":"2024-11-27","close":1255.9271},{"date":"2024-11-28","close":1280.854},{"date":"2024-11-29","close":1279.8953},{"date":"2024-12-02","close":1219.4957},{"date":"2024-12-03","close":1243.4637},{"date":"2024-12-04","close":1216.6195},{"date":"2024-12-05","close":1253.051},{"date":"2024-12-06","close":1244.4225},{"date":"2024-12-09","close":1165.8073},{"date":"2024-12-10","close":1225.248},{"date":"2024-12-11","close":1232.9178},{"date":"2024-12-12","close":1247.2987},{"date":"2024-12-13","close":1257.8446},{"date":"2024-12-16","close":1244.4225},{"date":"2024-12-17","close":1241.5463},{"date":"2024-12-18","close":1244.4225},{"date":"2024-12-19","close":1220.4545},{"date":"2024-12-20","close":1188.8165},{"date":"2024-12-23","close":1224.2893},{"date":"2024-12-24","close":1243.4637},{"date":"2024-12-26","close":1236.7527},{"date":"2024-12-27","close":1221.048},{"date":"2024-12-30","close":1208.2878},{"date":"2025-01-02","close":1195.5277},{"date":"2025-01-03","close":1196.5092},{"date":"2025-01-06","close":1197.4907},{"date":"2025-01-07","close":1203.38},{"date":"2025-01-08","close":1201.417},{"date":"2025-01-09","close":1192.583},{"date":"2025-01-10","close":1201.417},{"date":"2025-01-13","close":1187.6753},{"date":"2025-01-14","close":1187.6753},{"date":"2025-01-15","close":1177.8597},{"date":"2025-01-16","close":1194.5461},{"date":"2025-01-17","close":1196.5092},{"date":"2025-01-20","close":1204.3616},{"date":"2025-01-21","close":1193.5646},{"date":"2025-01-22","close":1195.5277},{"date":"2025-01-23","close":1168.0443},{"date":"2025-01-24","close":1172.952},{"date":"2025-01-31","close":1161.1735},{"date":"2025-02-03","close":1148.4132},{"date":"2025-02-04","close":1135.6531},{"date":"2025-02-05","close":1129.7638},{"date":"2025-02-06","close":1123.8745},{"date":"2025-02-07","close":1153.321},{"date":"2025-02-10","close":1148.4132},{"date":"2025-02-11","close":1144.4871},{"date":"2025-02-12","close":1140.5609},{"date":"2025-02-13","close":1119.9484},{"date":"2025-02-14","close":1094.428},{"date":"2025-02-17","close":1096.3911},{"date":"2025-02-18","close":1085.5941},{"date":"2025-02-19","close":1109.1512},{"date":"2025-02-20","close":1113.0775},{"date":"2025-02-21","close":1081.6678},{"date":"2025-02-24","close":1095.4095},{"date":"2025-02-25","close":1072.834},{"date":"2025-02-26","close":1092.465},{"date":"2025-02-27","close":1107.1882},{"date":"2025-02-28","close":1112.0959},{"date":"2025-03-04","close":1136.6346},{"date":"2025-03-05","close":1148.4132},{"date":"2025-03-06","close":1159.2103},{"date":"2025-03-07","close":1115.0405},{"date":"2025-03-10","close":1109.1512},{"date":"2025-03-11","close":1099.3358},{"date":"2025-03-12","close":1101.2988},{"date":"2025-03-13","close":1069.8893},{"date":"2025-03-14","close":1068.9077},{"date":"2025-03-17","close":1104.2435},{"date":"2025-03-18","close":1098.3542},{"date":"2025-03-19","close":1079.7048},{"date":"2025-03-20","close":1083.631},{"date":"2025-03-21","close":1098.3542},{"date":"2025-03-24","close":1082.6494},{"date":"2025-03-25","close":1084.6125},{"date":"2025-03-26","close":1082.6494},{"date":"2025-03-27","close":1077.7417},{"date":"2025-03-28","close":1060.0737},{"date":"2025-03-31","close":1060.0737},{"date":"2025-04-01","close":1066.9446},{"date":"2025-04-02","close":1067.9261},{"date":"2025-04-03","close":1010.9963},{"date":"2025-04-04","close":982.5314},{"date":"2025-04-07","close":987.4391},{"date":"2025-04-08","close":987.4391},{"date":"2025-04-09","close":1002.1624},{"date":"2025-04-10","close":1003.1439},{"date":"2025-04-11","close":1024.738},{"date":"2025-04-14","close":1017.8671},{"date":"2025-04-15","close":1024.738},{"date":"2025-04-16","close":1038.4797},{"date":"2025-04-17","close":1035.535},{"date":"2025-04-18","close":1094.428},{"date":"2025-04-21","close":1112.0959},{"date":"2025-04-22","close":1091.4834},{"date":"2025-04-23","close":1092.465},{"date":"2025-04-24","close":1103.262},{"date":"2025-04-25","close":1092.465},{"date":"2025-04-28","close":1065.9631},{"date":"2025-04-29","close":1070.8708},{"date":"2025-04-30","close":1064.9816},{"date":"2025-05-02","close":1054.1844},{"date":"2025-05-07","close":1050.2583},{"date":"2025-05-08","close":1063.0184},{"date":"2025-05-09","close":1068.9077},{"date":"2025-05-12","close":1072.834},{"date":"2025-05-13","close":1067.9261},{"date":"2025-05-14","close":1082.6494},{"date":"2025-05-15","close":1082.6494},{"date":"2025-05-16","close":1072.834},{"date":"2025-05-19","close":1049.2767},{"date":"2025-05-20","close":1019.8303},{"date":"2025-05-21","close":1029.6458},{"date":"2025-05-22","close":1014.9225},{"date":"2025-05-23","close":993.3284},{"date":"2025-05-26","close":988.4207},{"date":"2025-05-27","close":1020.8118},{"date":"2025-05-28","close":1050.2583},{"date":"2025-05-29","close":1067.9261},{"date":"2025-05-30","close":1097.3727},{"date":"2025-06-02","close":1079.7048},{"date":"2025-06-04","close":1069.8893},{"date":"2025-06-05","close":1071.8524},{"date":"2025-06-09","close":1071.8524},{"date":"2025-06-10","close":1064.9816},{"date":"2025-06-11","close":1065.9631},{"date":"2025-06-12","close":1064.0},{"date":"2025-06-13","close":1069.8893},{"date":"2025-06-16","close":1074.797},{"date":"2025-06-17","close":1051.2399},{"date":"2025-06-18","close":1049.2767},{"date":"2025-06-19","close":1054.1844},{"date":"2025-06-20","close":1059.0923},{"date":"2025-06-23","close":1052.2214},{"date":"2025-06-24","close":1060.0737},{"date":"2025-06-25","close":1060.0737},{"date":"2025-06-26","close":1093.4465},{"date":"2025-06-27","close":1072.834},{"date":"2025-06-30","close":1089.5203},{"date":"2025-07-01","close":1094.428},{"date":"2025-07-02","close":1090.5018},{"date":"2025-07-03","close":1081.6678},{"date":"2025-07-04","close":1093.4465},{"date":"2025-07-07","close":1078.7233},{"date":"2025-07-08","close":1068.9077},{"date":"2025-07-09","close":1073.8154},{"date":"2025-07-10","close":1073.8154},{"date":"2025-07-11","close":1071.8524},{"date":"2025-07-14","close":1064.9816},{"date":"2025-07-15","close":1073.8154},{"date":"2025-07-16","close":1068.9077},{"date":"2025-07-17","close":1057.1292},{"date":"2025-07-18","close":1064.9816},{"date":"2025-07-21","close":1064.0},{"date":"2025-07-22","close":1046.332},{"date":"2025-07-23","close":1050.2583},{"date":"2025-07-24","close":1044.369},{"date":"2025-07-25","close":1036.5166},{"date":"2025-07-28","close":1019.8303},{"date":"2025-07-29","close":1007.0701},{"date":"2025-07-30","close":1006.0886},{"date":"2025-07-31","close":1003.1439},{"date":"2025-08-01","close":1004.1254},{"date":"2025-08-04","close":996.2731},{"date":"2025-08-05","close":994.3099},{"date":"2025-08-06","close":997.2546},{"date":"2025-08-07","close":996.2731},{"date":"2025-08-08","close":997.2546},{"date":"2025-08-11","close":996.2731},{"date":"2025-08-12","close":985.476},{"date":"2025-08-13","close":1000.1992},{"date":"2025-08-14","close":1010.9963},{"date":"2025-08-18","close":1058.1107},{"date":"2025-08-19","close":1056.1476},{"date":"2025-08-20","close":1049.2767},{"date":"2025-08-21","close":1055.166},{"date":"2025-08-22","close":1037.4982},{"date":"2025-08-25","close":1025.7195},{"date":"2025-08-26","close":1051.2399},{"date":"2025-08-27","close":1035.535},{"date":"2025-08-28","close":1067.9261},{"date":"2025-08-29","close":1054.1844},{"date":"2025-09-01","close":1020.8118},{"date":"2025-09-02","close":1067.9261},{"date":"2025-09-03","close":1062.0369},{"date":"2025-09-04","close":1030.6273},{"date":"2025-09-05","close":1031.6089},{"date":"2025-09-08","close":1020.8118},{"date":"2025-09-09","close":1029.6458},{"date":"2025-09-10","close":1030.6273},{"date":"2025-09-11","close":1067.9261},{"date":"2025-09-12","close":1065.9631},{"date":"2025-09-15","close":1064.0},{"date":"2025-09-16","close":1031.6089},{"date":"2025-09-17","close":1033.5719},{"date":"2025-09-18","close":1031.6089},{"date":"2025-09-19","close":1055.0},{"date":"2025-09-22","close":1033.5719},{"date":"2025-09-23","close":1033.5719},{"date":"2025-09-24","close":1029.6458},{"date":"2025-09-25","close":1018.8487},{"date":"2025-09-26","close":1019.8303},{"date":"2025-09-29","close":1025.7195},{"date":"2025-09-30","close":1006.0886},{"date":"2025-10-01","close":1022.7749},{"date":"2025-10-02","close":1017.8671},{"date":"2025-10-10","close":1020.8118},{"date":"2025-10-13","close":996.2731},{"date":"2025-10-14","close":990.3837},{"date":"2025-10-15","close":992.3469},{"date":"2025-10-16","close":1001.1808},{"date":"2025-10-17","close":1001.1808},{"date":"2025-10-20","close":997.2546},{"date":"2025-10-21","close":998.2361},{"date":"2025-10-22","close":987.4391},{"date":"2025-10-23","close":986.4575},{"date":"2025-10-24","close":986.4575},{"date":"2025-10-27","close":982.5314},{"date":"2025-10-28","close":986.4575},{"date":"2025-10-29","close":985.476},{"date":"2025-10-30","close":985.476},{"date":"2025-10-31","close":975.6605},{"date":"2025-11-03","close":960.9373},{"date":"2025-11-04","close":963.8819},{"date":"2025-11-05","close":963.8819},{"date":"2025-11-06","close":954.0664},{"date":"2025-11-07","close":953.0848},{"date":"2025-11-10","close":951.1218},{"date":"2025-11-11","close":952.1033},{"date":"2025-11-12","close":951.1218},{"date":"2025-11-13","close":964.8635},{"date":"2025-11-14","close":987.4391},{"date":"2025-11-17","close":1041.4243},{"date":"2025-11-18","close":1026.701},{"date":"2025-11-19","close":1043.3875},{"date":"2025-11-20","close":1015.9041},{"date":"2025-11-21","close":1015.9041},{"date":"2025-11-24","close":1009.0332},{"date":"2025-11-25","close":1012.9594},{"date":"2025-11-26","close":1023.7565},{"date":"2025-11-27","close":1041.4243},{"date":"2025-11-28","close":1041.4243},{"date":"2025-12-01","close":1077.7417},{"date":"2025-12-02","close":1061.0553},{"date":"2025-12-03","close":1079.7048},{"date":"2025-12-04","close":1079.7048},{"date":"2025-12-05","close":1080.6863},{"date":"2025-12-08","close":1091.4834},{"date":"2025-12-09","close":1092.465},{"date":"2025-12-10","close":1084.6125},{"date":"2025-12-11","close":1091.4834},{"date":"2025-12-12","close":1072.834},{"date":"2025-12-15","close":1072.834},{"date":"2025-12-16","close":1060.0737},{"date":"2025-12-17","close":1061.0553},{"date":"2025-12-18","close":1059.0923},{"date":"2025-12-19","close":1065.9631},{"date":"2025-12-22","close":1066.9446},{"date":"2025-12-23","close":1064.0},{"date":"2025-12-24","close":1052.2214},{"date":"2025-12-26","close":1064.0},{"date":"2025-12-29","close":1080.0},{"date":"2025-12-30","close":1070.0},{"date":"2026-01-02","close":1080.0},{"date":"2026-01-05","close":1057.0},{"date":"2026-01-06","close":1064.0},{"date":"2026-01-07","close":1063.0},{"date":"2026-01-08","close":1066.0},{"date":"2026-01-09","close":1024.0},{"date":"2026-01-12","close":1020.0},{"date":"2026-01-13","close":1054.0},{"date":"2026-01-14","close":1036.0},{"date":"2026-01-15","close":1019.0},{"date":"2026-01-16","close":1014.0},{"date":"2026-01-19","close":1001.0},{"date":"2026-01-20","close":1010.0},{"date":"2026-01-21","close":1009.0},{"date":"2026-01-22","close":1021.0},{"date":"2026-01-23","close":1021.0},{"date":"2026-01-26","close":1035.0},{"date":"2026-01-27","close":1063.0},{"date":"2026-01-28","close":1057.0},{"date":"2026-01-29","close":1074.0},{"date":"2026-01-30","close":1047.0},{"date":"2026-02-02","close":1028.0},{"date":"2026-02-03","close":1017.0},{"date":"2026-02-04","close":1019.0},{"date":"2026-02-05","close":1010.0},{"date":"2026-02-06","close":1015.0},{"date":"2026-02-09","close":996.0},{"date":"2026-02-10","close":1047.0},{"date":"2026-02-11","close":1023.0},{"date":"2026-02-12","close":1023.0},{"date":"2026-02-13","close":1015.0},{"date":"2026-02-19","close":1013.0},{"date":"2026-02-20","close":1011.0},{"date":"2026-02-23","close":1015.0},{"date":"2026-02-24","close":1011.0},{"date":"2026-02-25","close":1025.0},{"date":"2026-02-26","close":1022.0},{"date":"2026-02-27","close":1065.0},{"date":"2026-03-03","close":1023.0},{"date":"2026-03-04","close":1038.0},{"date":"2026-03-05","close":1036.0},{"date":"2026-03-06","close":1019.0},{"date":"2026-03-09","close":1009.0},{"date":"2026-03-10","close":1001.0},{"date":"2026-03-11","close":1007.0},{"date":"2026-03-12","close":1011.0},{"date":"2026-03-13","close":1014.0},{"date":"2026-03-16","close":1020.0},{"date":"2026-03-17","close":1016.0},{"date":"2026-03-18","close":1026.0},{"date":"2026-03-19","close":1017.0},{"date":"2026-03-20","close":1021.0},{"date":"2026-03-23","close":1022.0},{"date":"2026-03-24","close":1021.0},{"date":"2026-03-25","close":1012.0},{"date":"2026-03-26","close":1052.0},{"date":"2026-03-27","close":1050.0},{"date":"2026-03-30","close":1026.0},{"date":"2026-03-31","close":1049.0},{"date":"2026-04-01","close":1042.0},{"date":"2026-04-02","close":1011.0},{"date":"2026-04-03","close":1017.0},{"date":"2026-04-06","close":1018.0},{"date":"2026-04-07","close":1038.0},{"date":"2026-04-08","close":1041.0},{"date":"2026-04-09","close":1039.0},{"date":"2026-04-10","close":1040.0},{"date":"2026-04-13","close":1036.0},{"date":"2026-04-14","close":1035.0},{"date":"2026-04-15","close":1039.0},{"date":"2026-04-16","close":1060.0},{"date":"2026-04-17","close":1080.0},{"date":"2026-04-20","close":1079.0},{"date":"2026-04-21","close":1058.0},{"date":"2026-04-22","close":1049.0},{"date":"2026-04-23","close":1035.0},{"date":"2026-04-24","close":1049.0},{"date":"2026-04-27","close":1044.0},{"date":"2026-04-28","close":1051.0},{"date":"2026-04-29","close":1049.0},{"date":"2026-04-30","close":1039.0},{"date":"2026-05-04","close":1017.0},{"date":"2026-05-06","close":1013.0},{"date":"2026-05-07","close":1004.0},{"date":"2026-05-08","close":1015.0},{"date":"2026-05-11","close":1003.0},{"date":"2026-05-12","close":1011.0},{"date":"2026-05-13","close":1003.0},{"date":"2026-05-14","close":1007.0},{"date":"2026-05-15","close":1035.0},{"date":"2026-05-18","close":1088.0},{"date":"2026-05-19","close":1090.0},{"date":"2026-05-20","close":1088.0},{"date":"2026-05-21","close":1123.0},{"date":"2026-05-22","close":1125.0},{"date":"2026-05-26","close":1152.0},{"date":"2026-05-27","close":1131.0},{"date":"2026-05-28","close":1104.0},{"date":"2026-05-29","close":1130.0},{"date":"2026-06-01","close":1265.0},{"date":"2026-06-02","close":1185.0},{"date":"2026-06-04","close":1125.0},{"date":"2026-06-05","close":1182.0},{"date":"2026-06-08","close":1115.0},{"date":"2026-06-09","close":1158.0},{"date":"2026-06-10","close":1175.0},{"date":"2026-06-11","close":1185.0},{"date":"2026-06-12","close":1162.0},{"date":"2026-06-15","close":1158.0},{"date":"2026-06-16","close":1107.0},{"date":"2026-06-17","close":1105.0},{"date":"2026-06-18","close":1081.0},{"date":"2026-06-19","close":1048.0},{"date":"2026-06-22","close":1001.0},{"date":"2026-06-23","close":922.0},{"date":"2026-06-24","close":990.0},{"date":"2026-06-25","close":966.0},{"date":"2026-06-26","close":986.0},{"date":"2026-06-29","close":1039.0},{"date":"2026-06-30","close":1037.0},{"date":"2026-07-01","close":1057.0},{"date":"2026-07-02","close":1061.0},{"date":"2026-07-03","close":1057.0},{"date":"2026-07-06","close":1028.0},{"date":"2026-07-07","close":1062.0},{"date":"2026-07-08","close":1068.0},{"date":"2026-07-09","close":1104.0},{"date":"2026-07-10","close":1156.0},{"date":"2026-07-13","close":1104.0},{"date":"2026-07-14","close":1120.0},{"date":"2026-07-15","close":1078.0},{"date":"2026-07-16","close":1094.0},{"date":"2026-07-20","close":1077.0},{"date":"2026-07-21","close":1109.0},{"date":"2026-07-22","close":1113.0},{"date":"2026-07-23","close":1120.0},{"date":"2026-07-24","close":1113.0},{"date":"2026-07-27","close":1108.0},{"date":"2026-07-28","close":1067.0},{"date":"2026-07-29","close":1062.0},{"date":"2026-07-30","close":1075.0},{"date":"2026-07-31","close":1126.0},{"date":"2026-08-03","close":1161.0},{"date":"2026-08-04","close":1158.0},{"date":"2026-08-05","close":1181.0},{"date":"2026-08-06","close":1199.0},{"date":"2026-08-07","close":1199.0},{"date":"2026-08-10","close":1219.0},{"date":"2026-08-11","close":1198.0},{"date":"2026-08-12","close":1156.0},{"date":"2026-08-13","close":1170.0},{"date":"2026-08-14","close":1171.0},{"date":"2026-08-18","close":1092.0},{"date":"2026-08-19","close":1098.0},{"date":"2026-08-20","close":1143.0},{"date":"2026-08-21","close":1120.0},{"date":"2026-08-24","close":1125.0},{"date":"2026-08-25","close":1140.0},{"date":"2026-08-26","close":1137.0},{"date":"2026-08-27","close":1118.0},{"date":"2026-08-28","close":1100.0},{"date":"2026-08-31","close":1102.0},{"date":"2026-09-01","close":1096.0},{"date":"2026-09-02","close":1105.0},{"date":"2026-09-03","close":1151.0},{"date":"2026-09-04","close":1129.0},{"date":"2026-09-07","close":1145.0},{"date":"2026-09-08","close":1128.0},{"date":"2026-09-09","close":1144.0},{"date":"2026-09-10","close":1138.0},{"date":"2026-09-11","close":1118.0},{"date":"2026-09-14","close":1144.0},{"date":"2026-09-15","close":1130.0},{"date":"2026-09-16","close":1125.0},{"date":"2026-09-17","close":1135.0},{"date":"2026-09-18","close":1140.0},{"date":"2026-09-21","close":1154.0},{"date":"2026-09-22","close":1160.0},{"date":"2026-09-23","close":1138.0},{"date":"2026-09-28","close":1138.0},{"date":"2026-09-29","close":1148.0},{"date":"2026-09-30","close":1152.0},{"date":"2026-10-01","close":1146.0},{"date":"2026-10-02","close":1131.0},{"date":"2026-10-06","close":1126.0},{"date":"2026-10-07","close":1131.0},{"date":"2026-10-08","close":1130.0},{"date":"2026-10-12","close":1129.0},{"date":"2026-10-13","close":1123.0},{"date":"2026-10-14","close":1126.0},{"date":"2026-10-15","close":1131.0},{"date":"2026-10-16","close":1141.0},{"date":"2026-10-19","close":1177.0},{"date":"2026-10-20","close":1163.0},{"date":"2026-10-21","close":1173.0},{"date":"2026-10-22","close":1176.0},{"date":"2026-10-23","close":1158.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":7620.0,"foreign_net":-7620.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-46484.0,"foreign_net":16484.0,"institution_net":30000.0},{"date":"2026-10-20","retail_net":660.0,"foreign_net":-660.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-13334.0,"foreign_net":13334.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-11787.0,"foreign_net":11787.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-66270.0,"foreign_net":36270.0,"institution_net":30000.0},{"date":"2026-10-14","retail_net":-769.0,"foreign_net":769.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-138589.0,"foreign_net":108589.0,"institution_net":30000.0},{"date":"2026-10-12","retail_net":5402.0,"foreign_net":-5402.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-469.0,"foreign_net":469.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-28655.0,"foreign_net":-1345.0,"institution_net":30000.0},{"date":"2026-10-06","retail_net":3240.0,"foreign_net":-3240.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":965.0,"foreign_net":-965.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-21953.0,"foreign_net":-8047.0,"institution_net":30000.0},{"date":"2026-09-30","retail_net":-3928.0,"foreign_net":3928.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-27894.0,"foreign_net":-2106.0,"institution_net":30000.0},{"date":"2026-09-28","retail_net":5031.0,"foreign_net":-5031.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":25510.0,"foreign_net":-25510.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-57097.0,"foreign_net":27097.0,"institution_net":30000.0},{"date":"2026-09-21","retail_net":4005.0,"foreign_net":-4005.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-22893.0,"foreign_net":-7107.0,"institution_net":30000.0},{"date":"2026-09-17","retail_net":14462.0,"foreign_net":-14462.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-24015.0,"foreign_net":-4772.0,"institution_net":28787.0},{"date":"2026-09-15","retail_net":5485.0,"foreign_net":-6698.0,"institution_net":1213.0},{"date":"2026-09-14","retail_net":-30380.0,"foreign_net":380.0,"institution_net":30000.0},{"date":"2026-09-11","retail_net":4831.0,"foreign_net":-4831.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-7370.0,"foreign_net":7370.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-30662.0,"foreign_net":662.0,"institution_net":30000.0},{"date":"2026-09-08","retail_net":23605.0,"foreign_net":-23605.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-19878.0,"foreign_net":-10122.0,"institution_net":30000.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":7620.0,"foreign_net":-7620.0,"institution_net":0},"d3":{"retail_net":-38204.0,"foreign_net":8204.0,"institution_net":30000.0},"d7":{"retail_net":-130364.0,"foreign_net":70364.0,"institution_net":60000.0},"d14":{"retail_net":-310423.0,"foreign_net":160423.0,"institution_net":150000.0},"d30":{"retail_net":-451611.0,"foreign_net":91611.0,"institution_net":360000.0}},"analysis":"최근 5일 외국인 순매수 3.33만, 기관 순매수 3.00만. 30일 누적: 외국인 9.16만, 기관 36.00만.","foreign_flow":33325.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":30000.0},"insider_trades":[],"price_analysis":{"current":1159.0,"low_30d":1048.0,"support":1066.9,"high_30d":1237.0,"change_1d":-1.4,"change_7d":-1.1,"change_30d":3.2,"resistance":1218.1,"position_in_range":59.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.39,"per":null,"quarter":"2024-Q2"},{"pbr":0.42,"per":null,"quarter":"2024-Q3"},{"pbr":0.52,"per":null,"quarter":"2024-Q4"},{"pbr":0.48,"per":null,"quarter":"2025-Q1"},{"pbr":0.48,"per":null,"quarter":"2025-Q2"},{"pbr":0.43,"per":null,"quarter":"2025-Q3"},{"pbr":0.45,"per":37.32,"quarter":"2025-Q4"},{"pbr":0.38,"per":2.51,"quarter":"2026-Q1"},{"pbr":0.37,"per":2.54,"quarter":"2026-Q2"},{"pbr":0.41,"per":2.83,"quarter":"현재"}],"timeline":[{"close":1347.9646,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1309.6156,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1208.2878,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1060.0737,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1089.5203,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1006.0886,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1070.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1049.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1037.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.44,"pbr_5y_low":0.37,"per_5y_avg":14.12,"per_5y_low":2.51,"current_pbr":0.41,"current_per":2.83,"pbr_5y_high":0.52,"per_5y_high":37.32,"pbr_5y_median":0.43,"per_5y_median":2.54,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -11.1%"},"momentum":{"grade":"C","reason":"RSI 60"},"valuation":{"grade":"C","reason":"PER 2.85x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.98,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.83,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.33,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.87,"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":19.58,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.62,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.14,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.39,"per":null,"close":1347.9646,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.42,"per":null,"close":1309.6156,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.52,"per":null,"close":1208.2878,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.48,"per":null,"close":1060.0737,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.48,"per":null,"close":1089.5203,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.43,"per":null,"close":1006.0886,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.45,"per":37.32,"close":1070.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.38,"per":2.51,"close":1049.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.37,"per":2.54,"close":1037.0,"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":"2.9배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"1.8%"}],"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":57.0,"pbr":null,"per":null,"roa":0.009799132554630654,"roe":0.01829604835620595,"revenue":30382383649.0,"market_cap":null,"net_income":1433186762.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.19584848574564848,"total_assets":146256493012.0,"total_equity":78333131510.0,"profit_margin":0.04717163664830398,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":667818801.0,"operating_margin":0.021980461069649498},{"eps":300.07,"pbr":null,"per":null,"roa":0.05881397716937987,"roe":0.110118481073804,"revenue":34161278979.0,"market_cap":null,"net_income":8401980464.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2550063840805004,"total_assets":142856866146.0,"total_equity":76299458384.0,"profit_margin":0.24595040686752268,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2707608144.0,"operating_margin":0.07925956594495337},{"eps":-29.33,"pbr":null,"per":null,"roa":-0.006239861022965733,"roe":-0.012387422995801083,"revenue":33257193026.0,"market_cap":null,"net_income":-821181941.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.14459450670537777,"total_assets":131602601080.0,"total_equity":66291587950.0,"profit_margin":-0.024691859603364952,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":581611009.0,"operating_margin":0.017488277153916893},{"eps":81.2,"pbr":null,"per":null,"roa":0.01795730403311505,"roe":0.034747374018788954,"revenue":40907710391.0,"market_cap":null,"net_income":2273485443.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.26513893936694755,"total_assets":126605053788.0,"total_equity":65428985850.0,"profit_margin":0.05557596407302677,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3840214550.0,"operating_margin":0.09387507913043394},{"eps":66.53,"pbr":null,"per":null,"roa":0.015012711385784926,"roe":0.029570512577953224,"revenue":30116941749.0,"market_cap":null,"net_income":1862726818.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.30190932495003114,"total_assets":124076642129.0,"total_equity":62992713200.0,"profit_margin":0.06184979980783905,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2385500931.0,"operating_margin":0.07920794052999117},{"eps":-89.73,"pbr":null,"per":null,"roa":-0.022023308384986822,"roe":-0.040804059762922396,"revenue":24266756851.0,"market_cap":null,"net_income":-2512307287.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.132456582753766,"total_assets":114074926577.0,"total_equity":61570032531.0,"profit_margin":-0.10352876168932608,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2659235973.0,"operating_margin":-0.1095834927315562},{"eps":-911.64,"pbr":null,"per":null,"roa":-0.2130539275730818,"roe":-0.39287453965184815,"revenue":35026167077.0,"market_cap":null,"net_income":-25525899212.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.13344290183750043,"total_assets":119809568886.0,"total_equity":64972139031.0,"profit_margin":-0.7287665577533784,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":166884621.0,"operating_margin":0.0047645698895094095},{"eps":-314.64,"pbr":null,"per":null,"roa":-0.06440814189676625,"roe":-0.10104829736774869,"revenue":22302629844.0,"market_cap":null,"net_income":-8809987070.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.03335450631621934,"total_assets":136783748305.0,"total_equity":87185903172.0,"profit_margin":-0.39502009994440723,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3681664732.0,"operating_margin":-0.16507760554482168},{"eps":-128.26,"pbr":null,"per":null,"roa":-0.023348618467490766,"roe":-0.03689683879975939,"revenue":30632173046.0,"market_cap":null,"net_income":-3591393325.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.25624384568514885,"total_assets":153816095372.0,"total_equity":97336071106.0,"profit_margin":-0.11724252535420336,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1391812410.0,"operating_margin":0.045436293661240766},{"eps":-39.55,"pbr":null,"per":null,"roa":-0.006992430915599476,"roe":-0.011122840402768536,"revenue":39904212920.0,"market_cap":null,"net_income":-1107406291.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.22871423020664858,"total_assets":158372146163.0,"total_equity":99561465498.0,"profit_margin":-0.027751613425382654,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2557714855.0,"operating_margin":0.06409636145756611},{"eps":-746.76,"pbr":null,"per":null,"roa":-0.1311731145323952,"roe":-0.2083505244971092,"revenue":36505073863.0,"market_cap":null,"net_income":-20909255351.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.23370701976985067,"total_assets":159401988933.0,"total_equity":100356144538.0,"profit_margin":-0.5727766893301026,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3076606193.0,"operating_margin":0.08427886502972723},{"eps":236.19,"pbr":null,"per":null,"roa":0.037683809803362764,"roe":0.05311992425062282,"revenue":33805024272.0,"market_cap":null,"net_income":6613383207.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.24624184292909299,"total_assets":175496671953.0,"total_equity":124499108391.0,"profit_margin":0.19563314475942348,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2569178946.0,"operating_margin":0.07599991425321938}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":28.67,"per":37.32,"date":"2025-12","close":1070.0,"source":"reported"},{"eps":28.67,"per":36.52,"date":"2026-01","close":1047.0,"source":"reported"},{"eps":28.67,"per":37.15,"date":"2026-02","close":1065.0,"source":"reported"},{"eps":418.47,"per":2.51,"date":"2026-03","close":1049.0,"source":"reported"},{"eps":418.47,"per":2.48,"date":"2026-04","close":1039.0,"source":"reported"},{"eps":418.47,"per":2.7,"date":"2026-05","close":1130.0,"source":"reported"},{"eps":408.94,"per":2.54,"date":"2026-06","close":1037.0,"source":"reported"},{"eps":408.94,"per":2.75,"date":"2026-07","close":1126.0,"source":"reported"},{"eps":408.94,"per":2.69,"date":"2026-08","close":1102.0,"source":"reported"},{"eps":408.94,"per":2.82,"date":"2026-09","close":1152.0,"source":"reported"},{"eps":408.94,"per":2.83,"date":"2026-10","close":1158.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.03,"std":15.29,"count":11,"current":2.83,"lower_1sd":0.0,"upper_1sd":27.32},"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":"오스템","phase":"above-fold","symbol_resolved":true}