{"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":"2026-10-23T09:49:38.937570+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-3.8,"direction":"higher_better","percentile":44},{"name":"영업이익 성장률","unit":"%","value":2.7,"direction":"higher_better","percentile":54}],"summary":"매출 -3.8%","percentile":49},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":33.2,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-13.1,"direction":"higher_better","percentile":31}],"summary":"RSI 33","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.07x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.52,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.59,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.5,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.11,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.5x, 순차입금비율 1.6x","percentile":42}},"signals":[],"summary":"피씨디렉트(051380)은 Technology 섹터 KR 시장 종목입니다, 시가총액 210.64억. 현재가 1,371원, 전일 대비 -2.6%, 30일 -13.1%. PER 5.1배 / ROE 3.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6343.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.62,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.62%","value_pct":4.62},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":23.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.59,"direction":"lower_better","percentile":null}],"summary":"배당성향 23%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":4.6205},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-40.214555726545996,"grade":"F","trend":"하락","atr_14":47.857142857142854,"rsi_14":33.196721311475414,"sma_20":1472.7,"sma_60":1552.45,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 33.2로 약세 구간입니다. MACD(-40.21)가 시그널선(-35.20)을 하회합니다(데드크로스). 현재가가 SMA20(1473)과 SMA60(1552) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1385~1560 (현재 위치 -8%).","bb_lower":1385.44611756489,"bb_upper":1559.95388243511,"macd_signal":-35.202595962455625},"change_pct":-1.35,"chart_data":[{"date":"2024-10-23","open":2637,"high":2944,"low":2585,"close":2708,"volume":3112836,"rsi_14":68.48,"sma_20":2571.5,"sma_60":2654.08,"sma_120":3129.96},{"date":"2024-10-24","open":2760,"high":2954,"low":2594,"close":2618,"volume":1501399,"rsi_14":68.85,"sma_20":2585.75,"sma_60":2646.58,"sma_120":3121.75},{"date":"2024-10-25","open":2604,"high":2774,"low":2504,"close":2604,"volume":338870,"rsi_14":67.57,"sma_20":2596.25,"sma_60":2639.08,"sma_120":3113.71},{"date":"2024-10-28","open":2561,"high":2641,"low":2518,"close":2547,"volume":174442,"rsi_14":59.09,"sma_20":2605.75,"sma_60":2631.08,"sma_120":3105.79},{"date":"2024-10-29","open":2589,"high":2992,"low":2566,"close":2679,"volume":3956128,"rsi_14":67.69,"sma_20":2619.5,"sma_60":2624.08,"sma_120":3098.17},{"date":"2024-10-30","open":2684,"high":2736,"low":2594,"close":2622,"volume":257966,"rsi_14":66.67,"sma_20":2630.25,"sma_60":2615.58,"sma_120":3089.54},{"date":"2024-10-31","open":2594,"high":2840,"low":2537,"close":2537,"volume":1083463,"rsi_14":61.11,"sma_20":2638.25,"sma_60":2606.75,"sma_120":3080.25},{"date":"2024-11-01","open":2523,"high":2708,"low":2523,"close":2622,"volume":268713,"rsi_14":54.1,"sma_20":2655.75,"sma_60":2599.75,"sma_120":3071.83},{"date":"2024-11-04","open":2599,"high":2604,"low":2518,"close":2589,"volume":127343,"rsi_14":55.93,"sma_20":2671.25,"sma_60":2592.42,"sma_120":3062.83},{"date":"2024-11-05","open":2589,"high":2618,"low":2537,"close":2556,"volume":93575,"rsi_14":54.4,"sma_20":2679.75,"sma_60":2587.67,"sma_120":3052.0},{"date":"2024-11-06","open":2561,"high":2627,"low":2462,"close":2509,"volume":113642,"rsi_14":50.0,"sma_20":2688.0,"sma_60":2591.0,"sma_120":3041.75},{"date":"2024-11-07","open":2509,"high":2599,"low":2476,"close":2509,"volume":109794,"rsi_14":51.38,"sma_20":2698.5,"sma_60":2592.92,"sma_120":3031.29},{"date":"2024-11-08","open":2499,"high":2547,"low":2499,"close":2504,"volume":50893,"rsi_14":47.95,"sma_20":2708.75,"sma_60":2594.17,"sma_120":3022.12},{"date":"2024-11-11","open":2480,"high":2504,"low":2334,"close":2353,"volume":144180,"rsi_14":33.88,"sma_20":2698.25,"sma_60":2593.67,"sma_120":3011.17},{"date":"2024-11-12","open":2343,"high":2495,"low":2296,"close":2301,"volume":174132,"rsi_14":25.84,"sma_20":2688.25,"sma_60":2591.67,"sma_120":2998.21},{"date":"2024-11-13","open":2301,"high":2310,"low":2159,"close":2211,"volume":144337,"rsi_14":25.84,"sma_20":2674.0,"sma_60":2585.92,"sma_120":2984.92},{"date":"2024-11-14","open":2211,"high":2263,"low":2182,"close":2182,"volume":31401,"rsi_14":25.41,"sma_20":2656.75,"sma_60":2579.75,"sma_120":2970.33},{"date":"2024-11-15","open":2149,"high":2225,"low":2017,"close":2220,"volume":79368,"rsi_14":30.51,"sma_20":2642.75,"sma_60":2573.83,"sma_120":2956.38},{"date":"2024-11-18","open":2267,"high":2301,"low":2220,"close":2272,"volume":61099,"rsi_14":23.12,"sma_20":2628.75,"sma_60":2568.25,"sma_120":2944.38},{"date":"2024-11-19","open":2277,"high":2282,"low":2211,"close":2249,"volume":31886,"rsi_14":24.18,"sma_20":2608.5,"sma_60":2563.5,"sma_120":2932.08},{"date":"2024-11-20","open":2249,"high":2267,"low":2225,"close":2244,"volume":31404,"rsi_14":27.21,"sma_20":2584.0,"sma_60":2558.42,"sma_120":2919.79},{"date":"2024-11-21","open":2244,"high":2282,"low":2168,"close":2177,"volume":54245,"rsi_14":14.39,"sma_20":2560.75,"sma_60":2553.17,"sma_120":2906.92},{"date":"2024-11-22","open":2196,"high":2211,"low":2144,"close":2144,"volume":30917,"rsi_14":14.39,"sma_20":2536.5,"sma_60":2547.92,"sma_120":2893.29},{"date":"2024-11-25","open":2135,"high":2220,"low":2130,"close":2211,"volume":36714,"rsi_14":23.74,"sma_20":2518.75,"sma_60":2544.67,"sma_120":2881.21},{"date":"2024-11-26","open":2409,"high":2599,"low":2220,"close":2367,"volume":1573643,"rsi_14":40.74,"sma_20":2502.25,"sma_60":2543.5,"sma_120":2871.21},{"date":"2024-11-27","open":2357,"high":2646,"low":2301,"close":2495,"volume":1168742,"rsi_14":49.21,"sma_20":2495.5,"sma_60":2544.92,"sma_120":2862.42},{"date":"2024-11-28","open":2495,"high":2495,"low":2419,"close":2480,"volume":163484,"rsi_14":48.69,"sma_20":2492.5,"sma_60":2546.0,"sma_120":2853.92},{"date":"2024-11-29","open":2443,"high":2504,"low":2362,"close":2457,"volume":111824,"rsi_14":56.71,"sma_20":2483.75,"sma_60":2546.33,"sma_120":2845.29},{"date":"2024-12-02","open":2471,"high":2622,"low":2400,"close":2400,"volume":359898,"rsi_14":56.36,"sma_20":2473.75,"sma_60":2544.58,"sma_120":2836.58},{"date":"2024-12-03","open":2405,"high":2471,"low":2386,"close":2391,"volume":117673,"rsi_14":62.84,"sma_20":2465.0,"sma_60":2543.25,"sma_120":2827.75},{"date":"2024-12-04","open":2277,"high":2381,"low":2244,"close":2320,"volume":85969,"rsi_14":59.24,"sma_20":2455.0,"sma_60":2542.0,"sma_120":2818.75},{"date":"2024-12-05","open":2320,"high":2334,"low":2258,"close":2296,"volume":78569,"rsi_14":55.19,"sma_20":2443.75,"sma_60":2542.42,"sma_120":2810.0},{"date":"2024-12-06","open":2267,"high":2376,"low":2187,"close":2310,"volume":101458,"rsi_14":52.74,"sma_20":2433.5,"sma_60":2544.58,"sma_120":2800.67},{"date":"2024-12-09","open":2234,"high":2310,"low":2040,"close":2040,"volume":185369,"rsi_14":38.89,"sma_20":2417.0,"sma_60":2543.5,"sma_120":2789.17},{"date":"2024-12-10","open":2073,"high":2239,"low":2050,"close":2239,"volume":72123,"rsi_14":49.79,"sma_20":2413.75,"sma_60":2546.0,"sma_120":2780.29},{"date":"2024-12-11","open":2239,"high":2353,"low":2177,"close":2353,"volume":50114,"rsi_14":57.43,"sma_20":2421.25,"sma_60":2539.5,"sma_120":2772.5},{"date":"2024-12-12","open":2329,"high":2367,"low":2282,"close":2348,"volume":41272,"rsi_14":58.85,"sma_20":2430.0,"sma_60":2539.08,"sma_120":2764.62},{"date":"2024-12-13","open":2348,"high":2391,"low":2286,"close":2372,"volume":68414,"rsi_14":57.26,"sma_20":2438.0,"sma_60":2539.33,"sma_120":2756.96},{"date":"2024-12-16","open":2424,"high":2504,"low":2376,"close":2480,"volume":150157,"rsi_14":55.36,"sma_20":2449.0,"sma_60":2542.08,"sma_120":2749.71},{"date":"2024-12-17","open":2518,"high":2556,"low":2386,"close":2447,"volume":278677,"rsi_14":47.55,"sma_20":2459.5,"sma_60":2541.58,"sma_120":2742.5},{"date":"2024-12-18","open":2424,"high":2471,"low":2391,"close":2457,"volume":104699,"rsi_14":48.77,"sma_20":2470.75,"sma_60":2542.08,"sma_120":2736.5},{"date":"2024-12-19","open":2424,"high":2452,"low":2381,"close":2443,"volume":65260,"rsi_14":49.25,"sma_20":2484.75,"sma_60":2543.75,"sma_120":2729.96},{"date":"2024-12-20","open":2457,"high":2462,"low":2320,"close":2348,"volume":87711,"rsi_14":47.37,"sma_20":2495.5,"sma_60":2542.75,"sma_120":2722.17},{"date":"2024-12-23","open":2348,"high":2433,"low":2348,"close":2428,"volume":62128,"rsi_14":51.79,"sma_20":2507.0,"sma_60":2543.83,"sma_120":2715.25},{"date":"2024-12-24","open":2414,"high":2495,"low":2381,"close":2381,"volume":128241,"rsi_14":52.97,"sma_20":2507.75,"sma_60":2543.17,"sma_120":2708.04},{"date":"2024-12-26","open":2367,"high":2438,"low":2348,"close":2372,"volume":101100,"rsi_14":53.7,"sma_20":2501.25,"sma_60":2542.33,"sma_120":2700.54},{"date":"2024-12-27","open":2420,"high":2420,"low":2309,"close":2376,"volume":97516,"rsi_14":50.9,"sma_20":2493.25,"sma_60":2541.33,"sma_120":2692.79},{"date":"2024-12-30","open":2376,"high":2401,"low":2328,"close":2381,"volume":40422,"rsi_14":68.67,"sma_20":2486.75,"sma_60":2542.08,"sma_120":2685.38},{"date":"2025-01-02","open":2386,"high":2526,"low":2386,"close":2516,"volume":103266,"rsi_14":65.79,"sma_20":2490.25,"sma_60":2545.08,"sma_120":2679.21},{"date":"2025-01-03","open":2541,"high":2560,"low":2488,"close":2536,"volume":100697,"rsi_14":60.61,"sma_20":2495.25,"sma_60":2546.67,"sma_120":2673.25},{"date":"2025-01-06","open":2642,"high":2777,"low":2570,"close":2686,"volume":608997,"rsi_14":68.52,"sma_20":2511.75,"sma_60":2551.58,"sma_120":2668.08},{"date":"2025-01-07","open":2686,"high":3091,"low":2613,"close":2642,"volume":3609872,"rsi_14":63.86,"sma_20":2527.25,"sma_60":2556.5,"sma_120":2662.08},{"date":"2025-01-08","open":2608,"high":2661,"low":2570,"close":2623,"volume":295992,"rsi_14":56.46,"sma_20":2541.0,"sma_60":2561.08,"sma_120":2655.92},{"date":"2025-01-09","open":2623,"high":2623,"low":2560,"close":2589,"volume":137935,"rsi_14":56.46,"sma_20":2567.25,"sma_60":2560.83,"sma_120":2649.17},{"date":"2025-01-10","open":2589,"high":2632,"low":2565,"close":2594,"volume":87527,"rsi_14":56.16,"sma_20":2583.25,"sma_60":2561.75,"sma_120":2642.21},{"date":"2025-01-13","open":2594,"high":2603,"low":2526,"close":2545,"volume":92852,"rsi_14":53.59,"sma_20":2590.75,"sma_60":2562.0,"sma_120":2635.0},{"date":"2025-01-14","open":2545,"high":2637,"low":2545,"close":2589,"volume":89001,"rsi_14":64.08,"sma_20":2600.75,"sma_60":2562.5,"sma_120":2628.46},{"date":"2025-01-15","open":2603,"high":2637,"low":2574,"close":2603,"volume":76217,"rsi_14":60.16,"sma_20":2610.25,"sma_60":2563.67,"sma_120":2621.92},{"date":"2025-01-16","open":2608,"high":2642,"low":2579,"close":2613,"volume":56364,"rsi_14":65.83,"sma_20":2614.5,"sma_60":2564.08,"sma_120":2616.29},{"date":"2025-01-17","open":2628,"high":2632,"low":2565,"close":2608,"volume":39291,"rsi_14":66.39,"sma_20":2620.25,"sma_60":2562.75,"sma_120":2611.54},{"date":"2025-01-20","open":2618,"high":2879,"low":2526,"close":2700,"volume":1065863,"rsi_14":75.97,"sma_20":2630.25,"sma_60":2561.67,"sma_120":2607.88},{"date":"2025-01-21","open":2676,"high":2690,"low":2565,"close":2686,"volume":183694,"rsi_14":74.05,"sma_20":2640.25,"sma_60":2561.92,"sma_120":2604.25},{"date":"2025-01-22","open":2695,"high":2772,"low":2632,"close":2661,"volume":190315,"rsi_14":63.89,"sma_20":2654.0,"sma_60":2562.0,"sma_120":2600.54},{"date":"2025-01-23","open":2642,"high":2671,"low":2570,"close":2599,"volume":116962,"rsi_14":55.56,"sma_20":2660.25,"sma_60":2562.0,"sma_120":2596.54},{"date":"2025-01-24","open":2599,"high":2618,"low":2560,"close":2584,"volume":75576,"rsi_14":38.2,"sma_20":2668.25,"sma_60":2559.42,"sma_120":2591.75},{"date":"2025-01-31","open":2589,"high":2589,"low":2516,"close":2531,"volume":58901,"rsi_14":37.36,"sma_20":2674.0,"sma_60":2556.92,"sma_120":2586.25},{"date":"2025-02-03","open":2502,"high":2502,"low":2381,"close":2386,"volume":88135,"rsi_14":29.06,"sma_20":2674.5,"sma_60":2553.42,"sma_120":2580.08},{"date":"2025-02-04","open":2425,"high":2497,"low":2405,"close":2473,"volume":51399,"rsi_14":40.62,"sma_20":2679.25,"sma_60":2549.92,"sma_120":2574.83},{"date":"2025-02-05","open":2487,"high":2516,"low":2463,"close":2516,"volume":42836,"rsi_14":44.12,"sma_20":2679.25,"sma_60":2547.75,"sma_120":2570.08},{"date":"2025-02-06","open":2516,"high":2541,"low":2487,"close":2531,"volume":43537,"rsi_14":48.84,"sma_20":2679.0,"sma_60":2546.42,"sma_120":2567.04},{"date":"2025-02-07","open":2536,"high":2536,"low":2463,"close":2492,"volume":62191,"rsi_14":42.19,"sma_20":2669.0,"sma_60":2545.25,"sma_120":2568.12},{"date":"2025-02-10","open":2454,"high":2521,"low":2430,"close":2512,"volume":53463,"rsi_14":42.64,"sma_20":2662.25,"sma_60":2544.42,"sma_120":2568.67},{"date":"2025-02-11","open":2531,"high":2574,"low":2516,"close":2521,"volume":53456,"rsi_14":42.64,"sma_20":2657.0,"sma_60":2543.83,"sma_120":2569.0},{"date":"2025-02-12","open":2560,"high":2574,"low":2463,"close":2483,"volume":60129,"rsi_14":40.44,"sma_20":2651.5,"sma_60":2545.25,"sma_120":2569.46},{"date":"2025-02-13","open":2478,"high":2521,"low":2459,"close":2488,"volume":51128,"rsi_14":31.36,"sma_20":2646.0,"sma_60":2547.67,"sma_120":2569.67},{"date":"2025-02-14","open":2487,"high":2507,"low":2449,"close":2459,"volume":36887,"rsi_14":30.58,"sma_20":2641.5,"sma_60":2551.17,"sma_120":2568.54},{"date":"2025-02-17","open":2560,"high":2560,"low":2488,"close":2536,"volume":53712,"rsi_14":40.15,"sma_20":2638.75,"sma_60":2556.5,"sma_120":2568.12},{"date":"2025-02-18","open":2536,"high":2734,"low":2521,"close":2710,"volume":186147,"rsi_14":57.42,"sma_20":2644.25,"sma_60":2564.17,"sma_120":2569.0},{"date":"2025-02-19","open":2753,"high":2826,"low":2666,"close":2710,"volume":229558,"rsi_14":58.55,"sma_20":2649.25,"sma_60":2570.92,"sma_120":2569.58},{"date":"2025-02-20","open":2715,"high":2874,"low":2705,"close":2811,"volume":290109,"rsi_14":67.9,"sma_20":2659.75,"sma_60":2579.83,"sma_120":2571.67},{"date":"2025-02-21","open":2840,"high":2946,"low":2739,"close":2917,"volume":332800,"rsi_14":85.71,"sma_20":2671.0,"sma_60":2590.67,"sma_120":2574.54},{"date":"2025-02-24","open":2898,"high":3024,"low":2850,"close":2859,"volume":224177,"rsi_14":77.03,"sma_20":2680.0,"sma_60":2601.67,"sma_120":2577.42},{"date":"2025-02-25","open":2830,"high":2975,"low":2758,"close":2917,"volume":89351,"rsi_14":77.48,"sma_20":2693.25,"sma_60":2614.25,"sma_120":2581.08},{"date":"2025-02-26","open":2922,"high":2922,"low":2835,"close":2884,"volume":57218,"rsi_14":73.55,"sma_20":2708.0,"sma_60":2625.08,"sma_120":2584.88},{"date":"2025-02-27","open":2884,"high":2884,"low":2705,"close":2715,"volume":145128,"rsi_14":62.64,"sma_20":2714.75,"sma_60":2630.25,"sma_120":2586.88},{"date":"2025-02-28","open":2695,"high":2811,"low":2666,"close":2753,"volume":69374,"rsi_14":63.44,"sma_20":2726.25,"sma_60":2633.83,"sma_120":2589.38},{"date":"2025-03-04","open":2748,"high":2748,"low":2628,"close":2671,"volume":115963,"rsi_14":57.71,"sma_20":2741.0,"sma_60":2636.25,"sma_120":2591.12},{"date":"2025-03-05","open":2647,"high":2787,"low":2647,"close":2729,"volume":37206,"rsi_14":62.44,"sma_20":2754.25,"sma_60":2640.08,"sma_120":2593.21},{"date":"2025-03-06","open":2710,"high":2845,"low":2695,"close":2710,"volume":55378,"rsi_14":61.06,"sma_20":2764.25,"sma_60":2644.58,"sma_120":2594.58},{"date":"2025-03-07","open":2700,"high":2835,"low":2661,"close":2690,"volume":100593,"rsi_14":61.65,"sma_20":2772.5,"sma_60":2648.92,"sma_120":2596.08},{"date":"2025-03-10","open":2705,"high":2966,"low":2661,"close":2739,"volume":196247,"rsi_14":60.5,"sma_20":2785.25,"sma_60":2655.33,"sma_120":2598.67},{"date":"2025-03-11","open":2724,"high":2821,"low":2657,"close":2797,"volume":64491,"rsi_14":55.11,"sma_20":2800.0,"sma_60":2663.17,"sma_120":2602.79},{"date":"2025-03-12","open":2782,"high":2913,"low":2753,"close":2753,"volume":59137,"rsi_14":52.43,"sma_20":2812.0,"sma_60":2670.0,"sma_120":2607.29},{"date":"2025-03-13","open":2739,"high":2826,"low":2739,"close":2792,"volume":24123,"rsi_14":48.84,"sma_20":2828.0,"sma_60":2682.25,"sma_120":2612.88},{"date":"2025-03-14","open":2787,"high":2787,"low":2681,"close":2700,"volume":57802,"rsi_14":36.69,"sma_20":2839.0,"sma_60":2689.42,"sma_120":2617.71},{"date":"2025-03-17","open":2743,"high":2743,"low":2657,"close":2695,"volume":24896,"rsi_14":39.24,"sma_20":2851.25,"sma_60":2694.5,"sma_120":2617.0},{"date":"2025-03-18","open":2695,"high":2724,"low":2666,"close":2719,"volume":17700,"rsi_14":36.42,"sma_20":2860.75,"sma_60":2700.08,"sma_120":2619.58},{"date":"2025-03-19","open":2705,"high":2734,"low":2657,"close":2657,"volume":15533,"rsi_14":35.03,"sma_20":2858.0,"sma_60":2704.17,"sma_120":2621.75},{"date":"2025-03-20","open":2657,"high":2666,"low":2613,"close":2632,"volume":28798,"rsi_14":43.31,"sma_20":2854.0,"sma_60":2705.92,"sma_120":2624.0},{"date":"2025-03-21","open":2632,"high":2632,"low":2512,"close":2531,"volume":70489,"rsi_14":33.57,"sma_20":2839.5,"sma_60":2706.5,"sma_120":2624.04},{"date":"2025-03-24","open":2531,"high":2594,"low":2487,"close":2516,"volume":24479,"rsi_14":37.3,"sma_20":2818.75,"sma_60":2706.67,"sma_120":2624.38},{"date":"2025-03-25","open":2531,"high":2570,"low":2463,"close":2468,"volume":33004,"rsi_14":28.23,"sma_20":2798.5,"sma_60":2706.25,"sma_120":2625.0},{"date":"2025-03-26","open":2468,"high":2473,"low":2415,"close":2473,"volume":74984,"rsi_14":29.75,"sma_20":2775.5,"sma_60":2707.58,"sma_120":2625.17},{"date":"2025-03-27","open":2415,"high":2594,"low":2415,"close":2521,"volume":36770,"rsi_14":36.22,"sma_20":2756.75,"sma_60":2708.33,"sma_120":2626.08},{"date":"2025-03-28","open":2536,"high":2541,"low":2454,"close":2488,"volume":37317,"rsi_14":29.03,"sma_20":2745.0,"sma_60":2709.33,"sma_120":2626.25},{"date":"2025-03-31","open":2425,"high":2497,"low":2338,"close":2415,"volume":77093,"rsi_14":18.9,"sma_20":2727.5,"sma_60":2709.25,"sma_120":2625.79},{"date":"2025-04-01","open":2430,"high":2459,"low":2401,"close":2454,"volume":49021,"rsi_14":25.4,"sma_20":2716.25,"sma_60":2710.58,"sma_120":2625.96},{"date":"2025-04-02","open":2468,"high":2473,"low":2352,"close":2357,"volume":67533,"rsi_14":17.39,"sma_20":2697.0,"sma_60":2710.17,"sma_120":2626.12},{"date":"2025-04-03","open":2318,"high":2739,"low":2285,"close":2434,"volume":441545,"rsi_14":29.63,"sma_20":2682.75,"sma_60":2708.75,"sma_120":2626.92},{"date":"2025-04-04","open":2430,"high":2492,"low":2381,"close":2449,"volume":57487,"rsi_14":31.39,"sma_20":2670.25,"sma_60":2707.25,"sma_120":2626.96},{"date":"2025-04-07","open":2415,"high":2415,"low":2251,"close":2285,"volume":92765,"rsi_14":22.89,"sma_20":2646.75,"sma_60":2700.33,"sma_120":2625.96},{"date":"2025-04-08","open":2299,"high":2405,"low":2299,"close":2347,"volume":39876,"rsi_14":30.72,"sma_20":2623.5,"sma_60":2695.25,"sma_120":2625.88},{"date":"2025-04-09","open":2318,"high":2362,"low":2270,"close":2285,"volume":35370,"rsi_14":29.31,"sma_20":2599.25,"sma_60":2689.42,"sma_120":2625.25},{"date":"2025-04-10","open":2343,"high":2454,"low":2343,"close":2449,"volume":61164,"rsi_14":45.45,"sma_20":2581.5,"sma_60":2687.0,"sma_120":2623.92},{"date":"2025-04-11","open":2449,"high":2545,"low":2396,"close":2521,"volume":45976,"rsi_14":50.25,"sma_20":2572.25,"sma_60":2685.75,"sma_120":2623.75},{"date":"2025-04-14","open":2521,"high":2541,"low":2473,"close":2521,"volume":31262,"rsi_14":52.91,"sma_20":2563.25,"sma_60":2685.33,"sma_120":2623.67},{"date":"2025-04-15","open":2521,"high":2608,"low":2425,"close":2473,"volume":94940,"rsi_14":50.0,"sma_20":2550.5,"sma_60":2683.33,"sma_120":2622.92},{"date":"2025-04-16","open":2473,"high":2492,"low":2439,"close":2439,"volume":62697,"rsi_14":45.64,"sma_20":2539.25,"sma_60":2680.5,"sma_120":2622.08},{"date":"2025-04-17","open":2415,"high":2579,"low":2415,"close":2550,"volume":60325,"rsi_14":53.08,"sma_20":2535.0,"sma_60":2679.42,"sma_120":2621.75},{"date":"2025-04-18","open":2550,"high":2550,"low":2444,"close":2492,"volume":88175,"rsi_14":53.85,"sma_20":2533.0,"sma_60":2677.42,"sma_120":2620.08},{"date":"2025-04-21","open":2521,"high":2642,"low":2434,"close":2555,"volume":129743,"rsi_14":54.93,"sma_20":2535.0,"sma_60":2674.92,"sma_120":2618.29},{"date":"2025-04-22","open":2555,"high":2555,"low":2468,"close":2516,"volume":60770,"rsi_14":58.21,"sma_20":2537.5,"sma_60":2672.0,"sma_120":2616.96},{"date":"2025-04-23","open":2521,"high":2531,"low":2478,"close":2488,"volume":40996,"rsi_14":52.88,"sma_20":2538.25,"sma_60":2669.0,"sma_120":2615.5},{"date":"2025-04-24","open":2488,"high":2497,"low":2376,"close":2420,"volume":106580,"rsi_14":48.51,"sma_20":2533.0,"sma_60":2665.92,"sma_120":2613.96},{"date":"2025-04-25","open":2439,"high":2463,"low":2425,"close":2444,"volume":28326,"rsi_14":59.54,"sma_20":2530.75,"sma_60":2663.5,"sma_120":2611.46},{"date":"2025-04-28","open":2459,"high":2463,"low":2372,"close":2372,"volume":41111,"rsi_14":51.43,"sma_20":2528.5,"sma_60":2660.75,"sma_120":2608.83},{"date":"2025-04-29","open":2381,"high":2410,"low":2362,"close":2396,"volume":10427,"rsi_14":56.89,"sma_20":2525.5,"sma_60":2660.92,"sma_120":2607.17},{"date":"2025-04-30","open":2396,"high":2405,"low":2314,"close":2328,"volume":59797,"rsi_14":41.5,"sma_20":2524.0,"sma_60":2658.42,"sma_120":2604.17},{"date":"2025-05-02","open":2328,"high":2338,"low":2280,"close":2304,"volume":27708,"rsi_14":33.58,"sma_20":2517.25,"sma_60":2654.75,"sma_120":2601.25},{"date":"2025-05-07","open":2343,"high":2347,"low":2280,"close":2318,"volume":34204,"rsi_14":35.0,"sma_20":2510.5,"sma_60":2651.08,"sma_120":2598.75},{"date":"2025-05-08","open":2318,"high":2372,"low":2289,"close":2372,"volume":38372,"rsi_14":42.55,"sma_20":2515.0,"sma_60":2649.0,"sma_120":2597.12},{"date":"2025-05-09","open":2376,"high":2376,"low":2323,"close":2357,"volume":20877,"rsi_14":43.8,"sma_20":2515.5,"sma_60":2646.33,"sma_120":2595.38},{"date":"2025-05-12","open":2357,"high":2401,"low":2333,"close":2381,"volume":27304,"rsi_14":35.29,"sma_20":2520.5,"sma_60":2643.92,"sma_120":2593.88},{"date":"2025-05-13","open":2396,"high":2405,"low":2376,"close":2386,"volume":23783,"rsi_14":39.81,"sma_20":2517.25,"sma_60":2642.25,"sma_120":2593.75},{"date":"2025-05-14","open":2386,"high":2415,"low":2367,"close":2415,"volume":26254,"rsi_14":35.64,"sma_20":2511.75,"sma_60":2641.0,"sma_120":2594.33},{"date":"2025-05-15","open":2415,"high":2492,"low":2386,"close":2415,"volume":53298,"rsi_14":38.71,"sma_20":2506.25,"sma_60":2640.25,"sma_120":2595.71},{"date":"2025-05-16","open":2396,"high":2396,"low":2270,"close":2309,"volume":155077,"rsi_14":33.03,"sma_20":2497.75,"sma_60":2636.33,"sma_120":2596.42},{"date":"2025-05-19","open":2299,"high":2328,"low":2232,"close":2275,"volume":50817,"rsi_14":35.29,"sma_20":2489.25,"sma_60":2628.83,"sma_120":2596.5},{"date":"2025-05-20","open":2275,"high":2280,"low":2246,"close":2265,"volume":41239,"rsi_14":31.31,"sma_20":2474.5,"sma_60":2621.17,"sma_120":2596.04},{"date":"2025-05-21","open":2265,"high":2304,"low":2246,"close":2299,"volume":32973,"rsi_14":41.76,"sma_20":2464.5,"sma_60":2612.33,"sma_120":2596.08},{"date":"2025-05-22","open":2314,"high":2314,"low":2227,"close":2260,"volume":53497,"rsi_14":35.11,"sma_20":2449.25,"sma_60":2601.0,"sma_120":2595.83},{"date":"2025-05-23","open":2275,"high":2323,"low":2241,"close":2323,"volume":35102,"rsi_14":49.46,"sma_20":2439.25,"sma_60":2591.75,"sma_120":2596.71},{"date":"2025-05-26","open":2309,"high":2309,"low":2241,"close":2260,"volume":35000,"rsi_14":45.54,"sma_20":2427.5,"sma_60":2580.42,"sma_120":2597.33},{"date":"2025-05-27","open":2265,"high":2270,"low":2198,"close":2207,"volume":58883,"rsi_14":39.45,"sma_20":2416.5,"sma_60":2568.75,"sma_120":2596.92},{"date":"2025-05-28","open":2212,"high":2275,"low":2212,"close":2260,"volume":39133,"rsi_14":39.45,"sma_20":2407.0,"sma_60":2560.92,"sma_120":2595.58},{"date":"2025-05-29","open":2260,"high":2280,"low":2251,"close":2260,"volume":22301,"rsi_14":40.57,"sma_20":2401.25,"sma_60":2552.42,"sma_120":2593.12},{"date":"2025-05-30","open":2227,"high":2285,"low":2222,"close":2232,"volume":46571,"rsi_14":35.51,"sma_20":2392.75,"sma_60":2544.83,"sma_120":2590.54},{"date":"2025-06-02","open":2236,"high":2289,"low":2227,"close":2246,"volume":34409,"rsi_14":36.7,"sma_20":2388.5,"sma_60":2536.5,"sma_120":2588.29},{"date":"2025-06-04","open":2246,"high":2352,"low":2246,"close":2285,"volume":73690,"rsi_14":37.84,"sma_20":2387.5,"sma_60":2529.17,"sma_120":2586.88},{"date":"2025-06-05","open":2251,"high":2338,"low":2236,"close":2304,"volume":33922,"rsi_14":40.0,"sma_20":2386.75,"sma_60":2522.5,"sma_120":2585.71},{"date":"2025-06-09","open":2367,"high":2372,"low":2299,"close":2357,"volume":50046,"rsi_14":54.81,"sma_20":2386.0,"sma_60":2515.92,"sma_120":2585.62},{"date":"2025-06-10","open":2357,"high":2386,"low":2314,"close":2328,"volume":48261,"rsi_14":55.34,"sma_20":2384.5,"sma_60":2507.83,"sma_120":2585.5},{"date":"2025-06-11","open":2362,"high":2405,"low":2338,"close":2367,"volume":30000,"rsi_14":59.63,"sma_20":2383.75,"sma_60":2501.17,"sma_120":2585.58},{"date":"2025-06-12","open":2405,"high":2405,"low":2333,"close":2343,"volume":39110,"rsi_14":54.21,"sma_20":2381.5,"sma_60":2493.42,"sma_120":2587.83},{"date":"2025-06-13","open":2362,"high":2362,"low":2275,"close":2328,"volume":43446,"rsi_14":56.86,"sma_20":2377.0,"sma_60":2487.0,"sma_120":2588.21},{"date":"2025-06-16","open":2347,"high":2410,"low":2318,"close":2391,"volume":60918,"rsi_14":56.86,"sma_20":2375.75,"sma_60":2481.75,"sma_120":2588.12},{"date":"2025-06-17","open":2415,"high":2425,"low":2362,"close":2401,"volume":53131,"rsi_14":65.93,"sma_20":2380.5,"sma_60":2476.25,"sma_120":2588.17},{"date":"2025-06-18","open":2401,"high":2405,"low":2376,"close":2396,"volume":28629,"rsi_14":74.07,"sma_20":2386.75,"sma_60":2471.75,"sma_120":2587.96},{"date":"2025-06-19","open":2415,"high":2415,"low":2338,"close":2343,"volume":35116,"rsi_14":60.49,"sma_20":2390.75,"sma_60":2466.75,"sma_120":2586.33},{"date":"2025-06-20","open":2367,"high":2367,"low":2309,"close":2309,"volume":32704,"rsi_14":55.68,"sma_20":2391.25,"sma_60":2462.92,"sma_120":2584.71},{"date":"2025-06-23","open":2309,"high":2367,"low":2246,"close":2275,"volume":39019,"rsi_14":55.06,"sma_20":2392.0,"sma_60":2458.75,"sma_120":2582.71},{"date":"2025-06-24","open":2294,"high":2318,"low":2285,"close":2289,"volume":24446,"rsi_14":55.06,"sma_20":2390.25,"sma_60":2455.67,"sma_120":2580.96},{"date":"2025-06-25","open":2333,"high":2343,"low":2270,"close":2270,"volume":23665,"rsi_14":48.24,"sma_20":2390.75,"sma_60":2452.17,"sma_120":2579.88},{"date":"2025-06-26","open":2270,"high":2294,"low":2232,"close":2260,"volume":32503,"rsi_14":44.58,"sma_20":2393.5,"sma_60":2447.67,"sma_120":2578.0},{"date":"2025-06-27","open":2260,"high":2285,"low":2232,"close":2236,"volume":34651,"rsi_14":33.77,"sma_20":2392.25,"sma_60":2443.33,"sma_120":2576.33},{"date":"2025-06-30","open":2241,"high":2338,"low":2236,"close":2265,"volume":34396,"rsi_14":41.56,"sma_20":2392.5,"sma_60":2440.75,"sma_120":2575.0},{"date":"2025-07-01","open":2265,"high":2309,"low":2251,"close":2256,"volume":24143,"rsi_14":33.8,"sma_20":2393.75,"sma_60":2437.33,"sma_120":2573.96},{"date":"2025-07-02","open":2299,"high":2299,"low":2241,"close":2256,"volume":30487,"rsi_14":36.36,"sma_20":2394.25,"sma_60":2435.58,"sma_120":2572.88},{"date":"2025-07-03","open":2256,"high":2294,"low":2246,"close":2270,"volume":29559,"rsi_14":40.91,"sma_20":2393.5,"sma_60":2432.75,"sma_120":2570.75},{"date":"2025-07-04","open":2270,"high":2294,"low":2232,"close":2246,"volume":28936,"rsi_14":24.14,"sma_20":2390.5,"sma_60":2429.25,"sma_120":2568.25},{"date":"2025-07-07","open":2241,"high":2256,"low":2198,"close":2227,"volume":32613,"rsi_14":20.0,"sma_20":2383.75,"sma_60":2428.25,"sma_120":2564.29},{"date":"2025-07-08","open":2222,"high":2285,"low":2203,"close":2227,"volume":14071,"rsi_14":20.34,"sma_20":2378.5,"sma_60":2426.17,"sma_120":2560.71},{"date":"2025-07-09","open":2265,"high":2270,"low":2198,"close":2217,"volume":35264,"rsi_14":24.0,"sma_20":2370.75,"sma_60":2425.0,"sma_120":2557.21},{"date":"2025-07-10","open":2246,"high":2260,"low":2217,"close":2217,"volume":23408,"rsi_14":27.91,"sma_20":2364.25,"sma_60":2421.0,"sma_120":2554.0},{"date":"2025-07-11","open":2232,"high":2256,"low":2188,"close":2203,"volume":42414,"rsi_14":30.77,"sma_20":2357.75,"sma_60":2415.5,"sma_120":2550.62},{"date":"2025-07-14","open":2203,"high":2227,"low":2178,"close":2188,"volume":48787,"rsi_14":23.08,"sma_20":2347.25,"sma_60":2409.75,"sma_120":2547.54},{"date":"2025-07-15","open":2188,"high":2198,"low":2135,"close":2164,"volume":52643,"rsi_14":22.5,"sma_20":2335.0,"sma_60":2404.42,"sma_120":2543.88},{"date":"2025-07-16","open":2164,"high":2169,"low":2135,"close":2164,"volume":34953,"rsi_14":23.68,"sma_20":2323.0,"sma_60":2399.67,"sma_120":2540.08},{"date":"2025-07-17","open":2159,"high":2260,"low":2130,"close":2260,"volume":63532,"rsi_14":54.72,"sma_20":2318.75,"sma_60":2394.67,"sma_120":2537.04},{"date":"2025-07-18","open":2294,"high":2314,"low":2198,"close":2212,"volume":35277,"rsi_14":40.35,"sma_20":2313.75,"sma_60":2389.83,"sma_120":2533.62},{"date":"2025-07-21","open":2212,"high":2251,"low":2188,"close":2227,"volume":27615,"rsi_14":44.83,"sma_20":2311.25,"sma_60":2384.17,"sma_120":2529.54},{"date":"2025-07-22","open":2246,"high":2328,"low":2222,"close":2260,"volume":71772,"rsi_14":50.77,"sma_20":2309.75,"sma_60":2379.75,"sma_120":2525.88},{"date":"2025-07-23","open":2260,"high":2270,"low":2183,"close":2217,"volume":27992,"rsi_14":42.25,"sma_20":2307.0,"sma_60":2375.08,"sma_120":2522.04},{"date":"2025-07-24","open":2217,"high":2270,"low":2183,"close":2193,"volume":16755,"rsi_14":42.25,"sma_20":2303.5,"sma_60":2371.17,"sma_120":2518.54},{"date":"2025-07-25","open":2203,"high":2203,"low":2140,"close":2145,"volume":40517,"rsi_14":38.96,"sma_20":2298.75,"sma_60":2366.0,"sma_120":2514.75},{"date":"2025-07-28","open":2145,"high":2159,"low":2082,"close":2135,"volume":69122,"rsi_14":37.97,"sma_20":2292.0,"sma_60":2361.92,"sma_120":2511.33},{"date":"2025-07-29","open":2125,"high":2130,"low":2058,"close":2116,"volume":49751,"rsi_14":37.04,"sma_20":2284.75,"sma_60":2357.08,"sma_120":2509.0},{"date":"2025-07-30","open":2116,"high":2159,"low":2101,"close":2135,"volume":28131,"rsi_14":40.0,"sma_20":2278.5,"sma_60":2353.75,"sma_120":2506.08},{"date":"2025-07-31","open":2135,"high":2352,"low":2116,"close":2212,"volume":297152,"rsi_14":51.02,"sma_20":2275.5,"sma_60":2352.17,"sma_120":2503.46},{"date":"2025-08-01","open":2212,"high":2232,"low":2145,"close":2149,"volume":39101,"rsi_14":46.3,"sma_20":2270.5,"sma_60":2349.25,"sma_120":2500.17},{"date":"2025-08-04","open":2135,"high":2169,"low":2135,"close":2159,"volume":23223,"rsi_14":49.52,"sma_20":2267.0,"sma_60":2345.58,"sma_120":2497.29},{"date":"2025-08-05","open":2149,"high":2212,"low":2125,"close":2135,"volume":19330,"rsi_14":47.27,"sma_20":2262.25,"sma_60":2341.75,"sma_120":2494.04},{"date":"2025-08-06","open":2135,"high":2198,"low":2101,"close":2120,"volume":19114,"rsi_14":34.41,"sma_20":2257.25,"sma_60":2337.25,"sma_120":2490.58},{"date":"2025-08-07","open":2120,"high":2145,"low":2101,"close":2120,"volume":16638,"rsi_14":38.55,"sma_20":2252.25,"sma_60":2332.67,"sma_120":2487.46},{"date":"2025-08-08","open":2101,"high":2145,"low":2091,"close":2116,"volume":28190,"rsi_14":35.8,"sma_20":2247.75,"sma_60":2327.5,"sma_120":2484.25},{"date":"2025-08-11","open":2116,"high":2125,"low":2096,"close":2111,"volume":11585,"rsi_14":29.33,"sma_20":2243.75,"sma_60":2322.25,"sma_120":2481.25},{"date":"2025-08-12","open":2101,"high":2130,"low":2096,"close":2111,"volume":17474,"rsi_14":33.33,"sma_20":2241.0,"sma_60":2318.83,"sma_120":2477.58},{"date":"2025-08-13","open":2111,"high":2140,"low":2072,"close":2101,"volume":40165,"rsi_14":34.92,"sma_20":2237.75,"sma_60":2315.83,"sma_120":2472.33},{"date":"2025-08-14","open":2101,"high":2145,"low":2096,"close":2125,"volume":20896,"rsi_14":46.55,"sma_20":2230.75,"sma_60":2313.42,"sma_120":2467.29},{"date":"2025-08-18","open":2125,"high":2135,"low":2077,"close":2135,"volume":45730,"rsi_14":50.0,"sma_20":2226.75,"sma_60":2310.58,"sma_120":2461.46},{"date":"2025-08-19","open":2116,"high":2130,"low":2072,"close":2082,"volume":48080,"rsi_14":44.62,"sma_20":2219.25,"sma_60":2307.5,"sma_120":2454.25},{"date":"2025-08-20","open":2082,"high":2082,"low":2024,"close":2058,"volume":33052,"rsi_14":37.88,"sma_20":2208.75,"sma_60":2302.92,"sma_120":2447.33},{"date":"2025-08-21","open":2058,"high":2067,"low":2038,"close":2053,"volume":32531,"rsi_14":17.65,"sma_20":2200.25,"sma_60":2299.33,"sma_120":2439.88},{"date":"2025-08-22","open":2048,"high":2405,"low":2043,"close":2159,"volume":2400274,"rsi_14":51.67,"sma_20":2198.5,"sma_60":2298.5,"sma_120":2433.62},{"date":"2025-08-25","open":2135,"high":2183,"low":2130,"close":2145,"volume":91915,"rsi_14":47.54,"sma_20":2198.5,"sma_60":2296.5,"sma_120":2428.71},{"date":"2025-08-26","open":2145,"high":2169,"low":2106,"close":2125,"volume":57782,"rsi_14":48.33,"sma_20":2198.0,"sma_60":2294.17,"sma_120":2423.29},{"date":"2025-08-27","open":2125,"high":2140,"low":2101,"close":2111,"volume":39773,"rsi_14":48.33,"sma_20":2197.75,"sma_60":2292.08,"sma_120":2418.46},{"date":"2025-08-28","open":2111,"high":2120,"low":2087,"close":2096,"volume":33848,"rsi_14":46.03,"sma_20":2195.75,"sma_60":2289.5,"sma_120":2413.0},{"date":"2025-08-29","open":2101,"high":2140,"low":2077,"close":2106,"volume":65628,"rsi_14":48.44,"sma_20":2190.25,"sma_60":2286.42,"sma_120":2407.79},{"date":"2025-09-01","open":2077,"high":2101,"low":2067,"close":2072,"volume":42183,"rsi_14":44.29,"sma_20":2186.25,"sma_60":2282.42,"sma_120":2402.46},{"date":"2025-09-02","open":2072,"high":2101,"low":2053,"close":2096,"volume":37727,"rsi_14":48.0,"sma_20":2183.0,"sma_60":2277.92,"sma_120":2396.92},{"date":"2025-09-03","open":2096,"high":2096,"low":2053,"close":2067,"volume":18544,"rsi_14":45.57,"sma_20":2179.5,"sma_60":2273.42,"sma_120":2390.62},{"date":"2025-09-04","open":2067,"high":2203,"low":2058,"close":2174,"volume":167870,"rsi_14":55.21,"sma_20":2182.25,"sma_60":2270.08,"sma_120":2385.62},{"date":"2025-09-05","open":2174,"high":2178,"low":2140,"close":2140,"volume":30159,"rsi_14":50.5,"sma_20":2183.25,"sma_60":2266.58,"sma_120":2380.0},{"date":"2025-09-08","open":2140,"high":2183,"low":2120,"close":2159,"volume":21575,"rsi_14":58.51,"sma_20":2185.5,"sma_60":2263.67,"sma_120":2375.33},{"date":"2025-09-09","open":2140,"high":2169,"low":2130,"close":2145,"volume":20233,"rsi_14":59.78,"sma_20":2187.25,"sma_60":2259.42,"sma_120":2370.58},{"date":"2025-09-10","open":2145,"high":2207,"low":2145,"close":2178,"volume":92662,"rsi_14":63.27,"sma_20":2190.75,"sma_60":2255.58,"sma_120":2365.92},{"date":"2025-09-11","open":2178,"high":2178,"low":2154,"close":2174,"volume":27863,"rsi_14":51.95,"sma_20":2194.5,"sma_60":2251.75,"sma_120":2361.75},{"date":"2025-09-12","open":2178,"high":2193,"low":2149,"close":2149,"volume":34173,"rsi_14":50.63,"sma_20":2195.75,"sma_60":2248.42,"sma_120":2357.58},{"date":"2025-09-15","open":2154,"high":2159,"low":2125,"close":2149,"volume":24630,"rsi_14":53.33,"sma_20":2196.5,"sma_60":2245.67,"sma_120":2354.29},{"date":"2025-09-16","open":2154,"high":2164,"low":2130,"close":2154,"volume":15366,"rsi_14":56.16,"sma_20":2200.25,"sma_60":2243.58,"sma_120":2351.17},{"date":"2025-09-17","open":2154,"high":2159,"low":2135,"close":2140,"volume":9402,"rsi_14":56.16,"sma_20":2204.5,"sma_60":2241.0,"sma_120":2348.33},{"date":"2025-09-18","open":2111,"high":2159,"low":2102,"close":2154,"volume":21585,"rsi_14":60.49,"sma_20":2211.5,"sma_60":2239.58,"sma_120":2345.88},{"date":"2025-09-19","open":2370,"high":2775,"low":2305,"close":2520,"volume":10507686,"rsi_14":80.0,"sma_20":2225.75,"sma_60":2242.58,"sma_120":2345.12},{"date":"2025-09-22","open":2434,"high":2478,"low":2333,"close":2372,"volume":637720,"rsi_14":71.43,"sma_20":2237.5,"sma_60":2244.92,"sma_120":2344.12},{"date":"2025-09-23","open":2391,"high":2391,"low":2251,"close":2289,"volume":512740,"rsi_14":65.97,"sma_20":2246.0,"sma_60":2245.33,"sma_120":2343.04},{"date":"2025-09-24","open":2270,"high":2362,"low":2251,"close":2251,"volume":262779,"rsi_14":56.15,"sma_20":2253.25,"sma_60":2245.25,"sma_120":2341.29},{"date":"2025-09-25","open":2241,"high":2318,"low":2241,"close":2299,"volume":187508,"rsi_14":62.41,"sma_20":2263.75,"sma_60":2246.0,"sma_120":2340.79},{"date":"2025-09-26","open":2289,"high":2318,"low":2227,"close":2241,"volume":144277,"rsi_14":56.03,"sma_20":2270.75,"sma_60":2245.5,"sma_120":2339.12},{"date":"2025-09-29","open":2227,"high":2299,"low":2227,"close":2275,"volume":78844,"rsi_14":59.31,"sma_20":2281.25,"sma_60":2246.0,"sma_120":2337.62},{"date":"2025-09-30","open":2275,"high":2275,"low":2212,"close":2232,"volume":86796,"rsi_14":53.74,"sma_20":2288.25,"sma_60":2246.08,"sma_120":2337.17},{"date":"2025-10-01","open":2232,"high":2478,"low":2207,"close":2299,"volume":1684991,"rsi_14":58.13,"sma_20":2300.25,"sma_60":2247.33,"sma_120":2336.75},{"date":"2025-10-02","open":2285,"high":2333,"low":2275,"close":2304,"volume":174192,"rsi_14":60.26,"sma_20":2307.0,"sma_60":2248.83,"sma_120":2336.92},{"date":"2025-10-10","open":2314,"high":2352,"low":2265,"close":2352,"volume":171796,"rsi_14":62.65,"sma_20":2318.0,"sma_60":2251.17,"sma_120":2336.08},{"date":"2025-10-13","open":2309,"high":2333,"low":2270,"close":2289,"volume":109464,"rsi_14":57.87,"sma_20":2324.75,"sma_60":2252.67,"sma_120":2334.08},{"date":"2025-10-14","open":2289,"high":2309,"low":2260,"close":2280,"volume":100390,"rsi_14":58.19,"sma_20":2331.75,"sma_60":2254.25,"sma_120":2332.0},{"date":"2025-10-15","open":2314,"high":2314,"low":2260,"close":2304,"volume":63742,"rsi_14":56.98,"sma_20":2338.25,"sma_60":2256.67,"sma_120":2330.54},{"date":"2025-10-16","open":2294,"high":2343,"low":2289,"close":2309,"volume":119199,"rsi_14":39.34,"sma_20":2345.25,"sma_60":2259.17,"sma_120":2329.42},{"date":"2025-10-17","open":2299,"high":2299,"low":2198,"close":2207,"volume":165576,"rsi_14":36.92,"sma_20":2348.25,"sma_60":2258.25,"sma_120":2326.46},{"date":"2025-10-20","open":2207,"high":2236,"low":2178,"close":2198,"volume":95718,"rsi_14":41.74,"sma_20":2350.75,"sma_60":2258.0,"sma_120":2323.92},{"date":"2025-10-21","open":2207,"high":2246,"low":2188,"close":2217,"volume":110088,"rsi_14":46.85,"sma_20":2354.0,"sma_60":2257.83,"sma_120":2321.0},{"date":"2025-10-22","open":2236,"high":2236,"low":2145,"close":2222,"volume":57594,"rsi_14":42.16,"sma_20":2358.25,"sma_60":2257.17,"sma_120":2318.46},{"date":"2025-10-23","open":2222,"high":2222,"low":2169,"close":2178,"volume":48971,"rsi_14":43.43,"sma_20":2357.75,"sma_60":2256.5,"sma_120":2315.79},{"date":"2025-10-24","open":2159,"high":2193,"low":2135,"close":2159,"volume":96357,"rsi_14":37.5,"sma_20":2343.5,"sma_60":2255.92,"sma_120":2313.54},{"date":"2025-10-27","open":2169,"high":2183,"low":2145,"close":2159,"volume":42485,"rsi_14":41.38,"sma_20":2332.5,"sma_60":2256.17,"sma_120":2311.08},{"date":"2025-10-28","open":2159,"high":2164,"low":2125,"close":2159,"volume":53864,"rsi_14":30.14,"sma_20":2325.75,"sma_60":2256.58,"sma_120":2309.25},{"date":"2025-10-29","open":2154,"high":2169,"low":2120,"close":2125,"volume":72154,"rsi_14":26.58,"sma_20":2319.25,"sma_60":2256.75,"sma_120":2306.92},{"date":"2025-10-30","open":2125,"high":2140,"low":2072,"close":2091,"volume":85645,"rsi_14":14.47,"sma_20":2308.5,"sma_60":2256.0,"sma_120":2304.88},{"date":"2025-10-31","open":2082,"high":2101,"low":2067,"close":2101,"volume":32143,"rsi_14":20.0,"sma_20":2301.25,"sma_60":2254.08,"sma_120":2303.12},{"date":"2025-11-03","open":2111,"high":2111,"low":2048,"close":2048,"volume":59186,"rsi_14":17.57,"sma_20":2289.5,"sma_60":2252.33,"sma_120":2300.79},{"date":"2025-11-04","open":2048,"high":2062,"low":2033,"close":2048,"volume":77120,"rsi_14":11.59,"sma_20":2280.0,"sma_60":2250.42,"sma_120":2298.0},{"date":"2025-11-05","open":2029,"high":2043,"low":1919,"close":1995,"volume":128875,"rsi_14":8.86,"sma_20":2264.25,"sma_60":2248.0,"sma_120":2294.88},{"date":"2025-11-06","open":1985,"high":2029,"low":1956,"close":1980,"volume":36677,"rsi_14":11.48,"sma_20":2247.5,"sma_60":2245.58,"sma_120":2291.42},{"date":"2025-11-07","open":1980,"high":1980,"low":1923,"close":1923,"volume":76228,"rsi_14":9.89,"sma_20":2225.3,"sma_60":2242.18,"sma_120":2287.43},{"date":"2025-11-10","open":1961,"high":1976,"low":1942,"close":1976,"volume":61449,"rsi_14":17.78,"sma_20":2209.05,"sma_60":2239.77,"sma_120":2283.63},{"date":"2025-11-11","open":1976,"high":2019,"low":1966,"close":2000,"volume":37344,"rsi_14":21.81,"sma_20":2194.55,"sma_60":2237.85,"sma_120":2280.05},{"date":"2025-11-12","open":2014,"high":2029,"low":1951,"close":2014,"volume":44933,"rsi_14":27.51,"sma_20":2179.55,"sma_60":2236.18,"sma_120":2277.51},{"date":"2025-11-13","open":2014,"high":2038,"low":2004,"close":2014,"volume":25925,"rsi_14":29.05,"sma_20":2164.3,"sma_60":2234.68,"sma_120":2275.26},{"date":"2025-11-14","open":2019,"high":2019,"low":1971,"close":1990,"volume":19815,"rsi_14":27.15,"sma_20":2153.05,"sma_60":2232.35,"sma_120":2272.88},{"date":"2025-11-17","open":1990,"high":1990,"low":1932,"close":1947,"volume":54899,"rsi_14":24.3,"sma_20":2140.05,"sma_60":2229.1,"sma_120":2269.84},{"date":"2025-11-18","open":1947,"high":1971,"low":1916,"close":1916,"volume":50925,"rsi_14":24.47,"sma_20":2124.45,"sma_60":2226.23,"sma_120":2266.87},{"date":"2025-11-19","open":1916,"high":1947,"low":1884,"close":1910,"volume":31877,"rsi_14":26.26,"sma_20":2108.3,"sma_60":2223.68,"sma_120":2263.3},{"date":"2025-11-20","open":1910,"high":1976,"low":1910,"close":1937,"volume":20635,"rsi_14":29.47,"sma_20":2095.8,"sma_60":2221.68,"sma_120":2260.51},{"date":"2025-11-21","open":1908,"high":1951,"low":1885,"close":1917,"volume":26997,"rsi_14":32.11,"sma_20":2083.25,"sma_60":2217.5,"sma_120":2258.0},{"date":"2025-11-24","open":1896,"high":1937,"low":1887,"close":1894,"volume":26184,"rsi_14":30.27,"sma_20":2069.55,"sma_60":2213.18,"sma_120":2254.84},{"date":"2025-11-25","open":1885,"high":1924,"low":1875,"close":1875,"volume":27277,"rsi_14":33.15,"sma_20":2054.85,"sma_60":2208.87,"sma_120":2251.52},{"date":"2025-11-26","open":1887,"high":1910,"low":1874,"close":1877,"volume":25893,"rsi_14":34.93,"sma_20":2042.0,"sma_60":2204.83,"sma_120":2248.46},{"date":"2025-11-27","open":1896,"high":1942,"low":1887,"close":1907,"volume":23170,"rsi_14":47.4,"sma_20":2032.45,"sma_60":2201.57,"sma_120":2245.53},{"date":"2025-11-28","open":1913,"high":1976,"low":1913,"close":1942,"volume":30956,"rsi_14":44.34,"sma_20":2024.2,"sma_60":2198.73,"sma_120":2242.57},{"date":"2025-12-01","open":1947,"high":1990,"low":1947,"close":1971,"volume":21298,"rsi_14":45.22,"sma_20":2020.2,"sma_60":2196.98,"sma_120":2239.7},{"date":"2025-12-02","open":1971,"high":2029,"low":1947,"close":2029,"volume":61009,"rsi_14":52.09,"sma_20":2019.2,"sma_60":2195.82,"sma_120":2236.87},{"date":"2025-12-03","open":2029,"high":2029,"low":1985,"close":2004,"volume":35387,"rsi_14":48.7,"sma_20":2019.7,"sma_60":2194.73,"sma_120":2234.07},{"date":"2025-12-04","open":2004,"high":2009,"low":1980,"close":2009,"volume":14494,"rsi_14":52.75,"sma_20":2021.2,"sma_60":2191.9,"sma_120":2230.99},{"date":"2025-12-05","open":2009,"high":2043,"low":1971,"close":2004,"volume":20569,"rsi_14":59.26,"sma_20":2025.4,"sma_60":2189.57,"sma_120":2228.07},{"date":"2025-12-08","open":2004,"high":2014,"low":1971,"close":1971,"volume":26854,"rsi_14":58.72,"sma_20":2025.15,"sma_60":2186.32,"sma_120":2224.99},{"date":"2025-12-09","open":1985,"high":1995,"low":1947,"close":1971,"volume":22580,"rsi_14":59.81,"sma_20":2023.65,"sma_60":2183.32,"sma_120":2221.37},{"date":"2025-12-10","open":1971,"high":2009,"low":1971,"close":1980,"volume":24836,"rsi_14":57.43,"sma_20":2021.9,"sma_60":2179.9,"sma_120":2217.74},{"date":"2025-12-11","open":1961,"high":1990,"low":1961,"close":1985,"volume":24094,"rsi_14":62.37,"sma_20":2020.4,"sma_60":2176.65,"sma_120":2214.2},{"date":"2025-12-12","open":2000,"high":2000,"low":1971,"close":1990,"volume":10577,"rsi_14":68.4,"sma_20":2020.4,"sma_60":2173.9,"sma_120":2211.16},{"date":"2025-12-15","open":1990,"high":1990,"low":1932,"close":1980,"volume":13296,"rsi_14":71.04,"sma_20":2022.15,"sma_60":2170.98,"sma_120":2208.32},{"date":"2025-12-16","open":1951,"high":2048,"low":1951,"close":1980,"volume":49263,"rsi_14":70.82,"sma_20":2025.5,"sma_60":2167.98,"sma_120":2205.78},{"date":"2025-12-17","open":1980,"high":2053,"low":1980,"close":2029,"volume":14402,"rsi_14":72.83,"sma_20":2031.65,"sma_60":2166.07,"sma_120":2203.53},{"date":"2025-12-18","open":2029,"high":2072,"low":1990,"close":2029,"volume":53750,"rsi_14":68.75,"sma_20":2036.4,"sma_60":2163.32,"sma_120":2201.45},{"date":"2025-12-19","open":2077,"high":2077,"low":2019,"close":2029,"volume":22090,"rsi_14":64.29,"sma_20":2042.2,"sma_60":2156.32,"sma_120":2199.45},{"date":"2025-12-22","open":2029,"high":2062,"low":2014,"close":2029,"volume":26979,"rsi_14":50.0,"sma_20":2049.15,"sma_60":2150.4,"sma_120":2197.66},{"date":"2025-12-23","open":2009,"high":2043,"low":1995,"close":2000,"volume":41117,"rsi_14":48.39,"sma_20":2055.6,"sma_60":2145.4,"sma_120":2195.37},{"date":"2025-12-24","open":2004,"high":2024,"low":1966,"close":1980,"volume":47662,"rsi_14":41.18,"sma_20":2060.95,"sma_60":2140.73,"sma_120":2192.99},{"date":"2025-12-26","open":1971,"high":2033,"low":1971,"close":1990,"volume":22954,"rsi_14":45.71,"sma_20":2065.25,"sma_60":2135.4,"sma_120":2190.7},{"date":"2025-12-29","open":2055,"high":2055,"low":2025,"close":2030,"volume":15342,"rsi_14":47.06,"sma_20":2066.25,"sma_60":2130.57,"sma_120":2188.03},{"date":"2025-12-30","open":2035,"high":2050,"low":2015,"close":2025,"volume":10990,"rsi_14":45.71,"sma_20":2065.5,"sma_60":2125.07,"sma_120":2185.53},{"date":"2026-01-02","open":2025,"high":2080,"low":2020,"close":2070,"volume":35120,"rsi_14":54.76,"sma_20":2064.0,"sma_60":2121.07,"sma_120":2183.57},{"date":"2026-01-05","open":2085,"high":2095,"low":2020,"close":2055,"volume":54388,"rsi_14":50.0,"sma_20":2063.0,"sma_60":2115.65,"sma_120":2181.49},{"date":"2026-01-06","open":2040,"high":2050,"low":1999,"close":2010,"volume":45530,"rsi_14":40.38,"sma_20":2059.5,"sma_60":2109.4,"sma_120":2179.12},{"date":"2026-01-07","open":2010,"high":2020,"low":1973,"close":1982,"volume":51433,"rsi_14":37.77,"sma_20":2054.85,"sma_60":2101.85,"sma_120":2176.51},{"date":"2026-01-08","open":1984,"high":1990,"low":1946,"close":1954,"volume":48625,"rsi_14":34.31,"sma_20":2050.55,"sma_60":2094.92,"sma_120":2173.79},{"date":"2026-01-09","open":1989,"high":1989,"low":1947,"close":1970,"volume":23478,"rsi_14":26.1,"sma_20":2047.05,"sma_60":2088.42,"sma_120":2171.33},{"date":"2026-01-12","open":1971,"high":2000,"low":1961,"close":1965,"volume":49968,"rsi_14":25.63,"sma_20":2042.8,"sma_60":2081.42,"sma_120":2169.04},{"date":"2026-01-13","open":1965,"high":1979,"low":1962,"close":1977,"volume":23859,"rsi_14":28.72,"sma_20":2038.9,"sma_60":2074.53,"sma_120":2166.85},{"date":"2026-01-14","open":1977,"high":1980,"low":1952,"close":1957,"volume":49241,"rsi_14":26.86,"sma_20":2033.75,"sma_60":2069.07,"sma_120":2163.66},{"date":"2026-01-15","open":1957,"high":2020,"low":1950,"close":2020,"volume":50948,"rsi_14":42.69,"sma_20":2032.25,"sma_60":2064.82,"sma_120":2161.41},{"date":"2026-01-16","open":2020,"high":2020,"low":1967,"close":1967,"volume":25293,"rsi_14":38.93,"sma_20":2028.1,"sma_60":2059.35,"sma_120":2158.59},{"date":"2026-01-19","open":1953,"high":1980,"low":1953,"close":1980,"volume":19663,"rsi_14":42.82,"sma_20":2015.45,"sma_60":2049.22,"sma_120":2155.59},{"date":"2026-01-20","open":1966,"high":2010,"low":1955,"close":2010,"volume":45472,"rsi_14":47.99,"sma_20":2010.95,"sma_60":2045.47,"sma_120":2153.22},{"date":"2026-01-21","open":1997,"high":1997,"low":1941,"close":1949,"volume":49291,"rsi_14":34.45,"sma_20":2003.4,"sma_60":2040.7,"sma_120":2150.54},{"date":"2026-01-22","open":1958,"high":1989,"low":1938,"close":1946,"volume":50976,"rsi_14":35.54,"sma_20":1997.2,"sma_60":2035.88,"sma_120":2148.26},{"date":"2026-01-23","open":1947,"high":1989,"low":1922,"close":1956,"volume":66700,"rsi_14":42.11,"sma_20":1992.5,"sma_60":2031.82,"sma_120":2146.14},{"date":"2026-01-26","open":1960,"high":1986,"low":1952,"close":1975,"volume":35004,"rsi_14":48.95,"sma_20":1988.25,"sma_60":2028.65,"sma_120":2144.35},{"date":"2026-01-27","open":1986,"high":1999,"low":1956,"close":1989,"volume":40663,"rsi_14":55.49,"sma_20":1986.2,"sma_60":2025.55,"sma_120":2142.51},{"date":"2026-01-28","open":2010,"high":2010,"low":1947,"close":1963,"volume":108781,"rsi_14":48.94,"sma_20":1983.1,"sma_60":2022.93,"sma_120":2139.78},{"date":"2026-01-29","open":1973,"high":1985,"low":1928,"close":1941,"volume":97268,"rsi_14":46.53,"sma_20":1976.65,"sma_60":2019.95,"sma_120":2137.42},{"date":"2026-01-30","open":1941,"high":1943,"low":1917,"close":1934,"volume":98853,"rsi_14":43.7,"sma_20":1970.6,"sma_60":2017.77,"sma_120":2134.91},{"date":"2026-02-02","open":1931,"high":1931,"low":1881,"close":1881,"volume":72577,"rsi_14":39.84,"sma_20":1964.15,"sma_60":2014.95,"sma_120":2132.17},{"date":"2026-02-03","open":1882,"high":1910,"low":1868,"close":1910,"volume":38290,"rsi_14":33.82,"sma_20":1960.55,"sma_60":2013.6,"sma_120":2129.79},{"date":"2026-02-04","open":1909,"high":1909,"low":1851,"close":1906,"volume":61926,"rsi_14":39.52,"sma_20":1958.15,"sma_60":2012.58,"sma_120":2127.38},{"date":"2026-02-05","open":1901,"high":1902,"low":1860,"close":1879,"volume":27088,"rsi_14":36.16,"sma_20":1953.6,"sma_60":2009.82,"sma_120":2124.79},{"date":"2026-02-06","open":1879,"high":1879,"low":1819,"close":1838,"volume":102566,"rsi_14":29.48,"sma_20":1947.25,"sma_60":2005.95,"sma_120":2121.9},{"date":"2026-02-09","open":1838,"high":1868,"low":1823,"close":1835,"volume":63767,"rsi_14":22.57,"sma_20":1940.15,"sma_60":2001.78,"sma_120":2118.98},{"date":"2026-02-10","open":1844,"high":1951,"low":1844,"close":1905,"volume":64147,"rsi_14":43.29,"sma_20":1937.55,"sma_60":1998.78,"sma_120":2116.73},{"date":"2026-02-11","open":1911,"high":1948,"low":1911,"close":1935,"volume":22323,"rsi_14":48.45,"sma_20":1933.3,"sma_60":1996.7,"sma_120":2114.53},{"date":"2026-02-12","open":1935,"high":2000,"low":1935,"close":1948,"volume":20904,"rsi_14":48.88,"sma_20":1932.35,"sma_60":1995.58,"sma_120":2112.34},{"date":"2026-02-13","open":1948,"high":1970,"low":1900,"close":1911,"volume":26200,"rsi_14":41.49,"sma_20":1929.55,"sma_60":1994.38,"sma_120":2110.31},{"date":"2026-02-19","open":1924,"high":1945,"low":1877,"close":1900,"volume":43673,"rsi_14":38.07,"sma_20":1925.55,"sma_60":1993.1,"sma_120":2108.39},{"date":"2026-02-20","open":1910,"high":1945,"low":1880,"close":1891,"volume":46464,"rsi_14":39.89,"sma_20":1919.6,"sma_60":1991.2,"sma_120":2106.44},{"date":"2026-02-23","open":1900,"high":1938,"low":1891,"close":1924,"volume":21858,"rsi_14":47.68,"sma_20":1918.35,"sma_60":1990.2,"sma_120":2103.85},{"date":"2026-02-24","open":1924,"high":1932,"low":1902,"close":1910,"volume":50465,"rsi_14":46.79,"sma_20":1916.55,"sma_60":1989.35,"sma_120":2101.27},{"date":"2026-02-25","open":1910,"high":2000,"low":1905,"close":1952,"volume":227180,"rsi_14":59.78,"sma_20":1916.35,"sma_60":1989.53,"sma_120":2099.2},{"date":"2026-02-26","open":1959,"high":1959,"low":1913,"close":1913,"volume":61710,"rsi_14":50.4,"sma_20":1913.25,"sma_60":1988.92,"sma_120":2095.24},{"date":"2026-02-27","open":1896,"high":1897,"low":1864,"close":1873,"volume":45217,"rsi_14":45.97,"sma_20":1907.45,"sma_60":1987.35,"sma_120":2094.46},{"date":"2026-03-03","open":1870,"high":1870,"low":1826,"close":1829,"volume":82942,"rsi_14":44.13,"sma_20":1900.75,"sma_60":1984.33,"sma_120":2091.53},{"date":"2026-03-04","open":1829,"high":1829,"low":1659,"close":1669,"volume":130250,"rsi_14":34.5,"sma_20":1887.15,"sma_60":1978.15,"sma_120":2087.57},{"date":"2026-03-05","open":1670,"high":1767,"low":1670,"close":1761,"volume":58622,"rsi_14":44.16,"sma_20":1878.5,"sma_60":1972.5,"sma_120":2084.16},{"date":"2026-03-06","open":1799,"high":2000,"low":1656,"close":1926,"volume":572268,"rsi_14":51.44,"sma_20":1880.75,"sma_60":1970.02,"sma_120":2082.38},{"date":"2026-03-09","open":1900,"high":2040,"low":1800,"close":1906,"volume":499910,"rsi_14":47.98,"sma_20":1880.55,"sma_60":1967.12,"sma_120":2079.51},{"date":"2026-03-10","open":1911,"high":2060,"low":1911,"close":2035,"volume":369684,"rsi_14":55.21,"sma_20":1887.0,"sma_60":1966.45,"sma_120":2078.01},{"date":"2026-03-11","open":2040,"high":2055,"low":1951,"close":1985,"volume":162542,"rsi_14":54.36,"sma_20":1892.3,"sma_60":1965.53,"sma_120":2075.93},{"date":"2026-03-12","open":1985,"high":1992,"low":1930,"close":1982,"volume":52260,"rsi_14":54.88,"sma_20":1899.5,"sma_60":1964.57,"sma_120":2073.94},{"date":"2026-03-13","open":1968,"high":2055,"low":1950,"close":2055,"volume":142582,"rsi_14":59.07,"sma_20":1910.5,"sma_60":1964.65,"sma_120":2072.28},{"date":"2026-03-16","open":2070,"high":2080,"low":2000,"close":2010,"volume":124646,"rsi_14":54.69,"sma_20":1915.75,"sma_60":1962.35,"sma_120":2068.12},{"date":"2026-03-17","open":2020,"high":2060,"low":2000,"close":2035,"volume":67959,"rsi_14":56.74,"sma_20":1920.75,"sma_60":1963.48,"sma_120":2068.69},{"date":"2026-03-18","open":2045,"high":2460,"low":2045,"close":2260,"volume":4241849,"rsi_14":63.87,"sma_20":1936.35,"sma_60":1966.98,"sma_120":2068.98},{"date":"2026-03-19","open":2290,"high":2390,"low":2190,"close":2250,"volume":764238,"rsi_14":65.59,"sma_20":1953.3,"sma_60":1970.32,"sma_120":2069.15},{"date":"2026-03-20","open":2250,"high":2250,"low":2115,"close":2145,"volume":326072,"rsi_14":61.87,"sma_20":1965.55,"sma_60":1971.07,"sma_120":2068.57},{"date":"2026-03-23","open":2130,"high":2210,"low":2060,"close":2060,"volume":354963,"rsi_14":59.73,"sma_20":1974.0,"sma_60":1970.4,"sma_120":2066.86},{"date":"2026-03-24","open":2090,"high":2125,"low":2000,"close":2075,"volume":135300,"rsi_14":69.48,"sma_20":1981.55,"sma_60":1969.98,"sma_120":2063.15},{"date":"2026-03-25","open":2055,"high":2175,"low":2055,"close":2175,"volume":151026,"rsi_14":69.71,"sma_20":1994.8,"sma_60":1971.23,"sma_120":2060.82},{"date":"2026-03-26","open":2195,"high":2195,"low":2090,"close":2110,"volume":109390,"rsi_14":59.68,"sma_20":2002.7,"sma_60":1971.9,"sma_120":2058.65},{"date":"2026-03-27","open":2095,"high":2225,"low":2090,"close":2150,"volume":149353,"rsi_14":62.58,"sma_20":2014.55,"sma_60":1973.57,"sma_120":2057.15},{"date":"2026-03-30","open":2145,"high":2205,"low":2055,"close":2185,"volume":99140,"rsi_14":58.56,"sma_20":2030.15,"sma_60":1975.65,"sma_120":2055.53},{"date":"2026-03-31","open":2185,"high":2185,"low":2065,"close":2065,"volume":125750,"rsi_14":54.23,"sma_20":2041.95,"sma_60":1976.23,"sma_120":2053.4},{"date":"2026-04-01","open":2085,"high":2175,"low":2085,"close":2150,"volume":81986,"rsi_14":58.17,"sma_20":2066.0,"sma_60":1978.32,"sma_120":2051.69},{"date":"2026-04-02","open":2160,"high":2180,"low":2060,"close":2105,"volume":88825,"rsi_14":52.5,"sma_20":2083.2,"sma_60":1978.9,"sma_120":2049.98},{"date":"2026-04-03","open":2135,"high":2190,"low":2120,"close":2175,"volume":99055,"rsi_14":58.05,"sma_20":2095.65,"sma_60":1980.9,"sma_120":2048.28},{"date":"2026-04-06","open":2180,"high":2190,"low":2105,"close":2125,"volume":63889,"rsi_14":54.29,"sma_20":2106.6,"sma_60":1982.82,"sma_120":2046.11},{"date":"2026-04-07","open":2125,"high":2150,"low":2050,"close":2050,"volume":117751,"rsi_14":38.33,"sma_20":2107.35,"sma_60":1983.95,"sma_120":2042.9},{"date":"2026-04-08","open":2065,"high":2110,"low":1980,"close":2005,"volume":236649,"rsi_14":36.9,"sma_20":2108.35,"sma_60":1984.8,"sma_120":2039.86},{"date":"2026-04-09","open":2025,"high":2025,"low":1963,"close":1982,"volume":96886,"rsi_14":40.45,"sma_20":2108.35,"sma_60":1985.0,"sma_120":2036.71},{"date":"2026-04-10","open":1989,"high":2110,"low":1989,"close":2095,"volume":90532,"rsi_14":51.99,"sma_20":2110.35,"sma_60":1987.17,"sma_120":2034.29},{"date":"2026-04-13","open":2060,"high":2150,"low":2060,"close":2110,"volume":77365,"rsi_14":51.99,"sma_20":2115.35,"sma_60":1989.38,"sma_120":2031.96},{"date":"2026-04-14","open":2095,"high":2230,"low":2095,"close":2225,"volume":195961,"rsi_14":52.79,"sma_20":2124.85,"sma_60":1993.85,"sma_120":2031.46},{"date":"2026-04-15","open":2230,"high":2265,"low":2180,"close":2255,"volume":251783,"rsi_14":58.42,"sma_20":2124.6,"sma_60":1997.77,"sma_120":2031.29},{"date":"2026-04-16","open":2265,"high":2305,"low":2205,"close":2290,"volume":143106,"rsi_14":58.18,"sma_20":2126.6,"sma_60":2003.15,"sma_120":2031.25},{"date":"2026-04-17","open":2290,"high":2320,"low":2230,"close":2320,"volume":147335,"rsi_14":57.93,"sma_20":2135.35,"sma_60":2008.82,"sma_120":2031.42},{"date":"2026-04-20","open":2325,"high":2380,"low":2265,"close":2325,"volume":246900,"rsi_14":67.66,"sma_20":2148.6,"sma_60":2014.07,"sma_120":2032.0},{"date":"2026-04-21","open":2305,"high":2385,"low":2205,"close":2320,"volume":182702,"rsi_14":62.96,"sma_20":2160.85,"sma_60":2020.25,"sma_120":2032.71},{"date":"2026-04-22","open":2285,"high":2320,"low":2250,"close":2295,"volume":136152,"rsi_14":64.94,"sma_20":2166.85,"sma_60":2026.07,"sma_120":2033.21},{"date":"2026-04-23","open":2295,"high":2320,"low":2230,"close":2275,"volume":84141,"rsi_14":58.53,"sma_20":2175.1,"sma_60":2031.38,"sma_120":2033.54},{"date":"2026-04-24","open":2310,"high":2500,"low":2310,"close":2430,"volume":821073,"rsi_14":72.07,"sma_20":2189.1,"sma_60":2038.97,"sma_120":2035.46},{"date":"2026-04-27","open":2455,"high":2550,"low":2375,"close":2380,"volume":263616,"rsi_14":74.77,"sma_20":2198.85,"sma_60":2045.48,"sma_120":2037.25},{"date":"2026-04-28","open":2440,"high":2440,"low":2310,"close":2345,"volume":117004,"rsi_14":75.91,"sma_20":2212.85,"sma_60":2051.85,"sma_120":2038.67},{"date":"2026-04-29","open":2415,"high":2460,"low":2330,"close":2385,"volume":126756,"rsi_14":79.94,"sma_20":2224.6,"sma_60":2059.25,"sma_120":2039.6},{"date":"2026-04-30","open":2395,"high":2665,"low":2375,"close":2420,"volume":671260,"rsi_14":70.97,"sma_20":2277.75,"sma_60":2162.43,"sma_120":2070.73},{"date":"2026-05-04","open":2440,"high":2455,"low":2295,"close":2310,"volume":216323,"rsi_14":64.49,"sma_20":2247.1,"sma_60":2074.5,"sma_120":2045.42},{"date":"2026-05-06","open":2345,"high":2385,"low":2295,"close":2295,"volume":88579,"rsi_14":55.93,"sma_20":2255.6,"sma_60":2080.92,"sma_120":2047.46},{"date":"2026-05-07","open":2295,"high":2300,"low":2225,"close":2225,"volume":137873,"rsi_14":47.62,"sma_20":2264.35,"sma_60":2086.23,"sma_120":2049.41},{"date":"2026-05-08","open":2220,"high":2250,"low":2205,"close":2205,"volume":46760,"rsi_14":43.09,"sma_20":2274.35,"sma_60":2091.67,"sma_120":2050.74},{"date":"2026-05-11","open":2205,"high":2380,"low":2205,"close":2375,"volume":142686,"rsi_14":53.64,"sma_20":2294.0,"sma_60":2100.62,"sma_120":2053.28},{"date":"2026-05-12","open":2345,"high":2390,"low":2215,"close":2250,"volume":137436,"rsi_14":45.71,"sma_20":2301.75,"sma_60":2107.53,"sma_120":2054.66},{"date":"2026-05-13","open":2240,"high":2245,"low":2135,"close":2155,"volume":76681,"rsi_14":41.45,"sma_20":2304.0,"sma_60":2111.7,"sma_120":2055.24},{"date":"2026-05-14","open":2155,"high":2235,"low":2070,"close":2230,"volume":116722,"rsi_14":46.8,"sma_20":2304.25,"sma_60":2116.62,"sma_120":2056.66},{"date":"2026-05-15","open":2230,"high":2235,"low":2055,"close":2070,"volume":95081,"rsi_14":41.13,"sma_20":2295.0,"sma_60":2118.65,"sma_120":2057.12},{"date":"2026-05-18","open":2070,"high":2225,"low":2050,"close":2185,"volume":128857,"rsi_14":39.01,"sma_20":2289.75,"sma_60":2123.22,"sma_120":2058.8},{"date":"2026-05-19","open":2185,"high":2230,"low":2085,"close":2175,"volume":58862,"rsi_14":40.47,"sma_20":2282.5,"sma_60":2127.8,"sma_120":2060.45},{"date":"2026-05-20","open":2175,"high":2175,"low":2065,"close":2075,"volume":63094,"rsi_14":38.16,"sma_20":2270.0,"sma_60":2130.87,"sma_120":2061.03},{"date":"2026-05-21","open":2080,"high":2165,"low":2065,"close":2070,"volume":56587,"rsi_14":35.75,"sma_20":2257.5,"sma_60":2133.3,"sma_120":2061.75},{"date":"2026-05-22","open":2070,"high":2170,"low":2070,"close":2115,"volume":38769,"rsi_14":36.32,"sma_20":2248.5,"sma_60":2136.72,"sma_120":2063.03},{"date":"2026-05-26","open":2125,"high":2190,"low":2060,"close":2085,"volume":52695,"rsi_14":39.13,"sma_20":2239.0,"sma_60":2138.93,"sma_120":2064.23},{"date":"2026-05-27","open":2085,"high":2085,"low":1922,"close":1941,"volume":113265,"rsi_14":34.79,"sma_20":2214.55,"sma_60":2139.4,"sma_120":2064.22},{"date":"2026-05-28","open":1930,"high":1975,"low":1831,"close":1891,"volume":159567,"rsi_14":35.4,"sma_20":2190.1,"sma_60":2139.7,"sma_120":2063.53},{"date":"2026-05-29","open":1930,"high":1930,"low":1777,"close":1825,"volume":94515,"rsi_14":34.03,"sma_20":2164.1,"sma_60":2139.63,"sma_120":2061.98},{"date":"2026-06-01","open":1825,"high":1825,"low":1671,"close":1701,"volume":127105,"rsi_14":20.54,"sma_20":2129.9,"sma_60":2140.17,"sma_120":2059.16},{"date":"2026-06-02","open":1652,"high":1701,"low":1620,"close":1633,"volume":74616,"rsi_14":21.62,"sma_20":2090.55,"sma_60":2138.03,"sma_120":2055.27},{"date":"2026-06-04","open":1620,"high":1669,"low":1607,"close":1637,"volume":43386,"rsi_14":24.0,"sma_20":2056.9,"sma_60":2133.22,"sma_120":2051.62},{"date":"2026-06-05","open":1639,"high":1669,"low":1601,"close":1637,"volume":24931,"rsi_14":17.81,"sma_20":2024.0,"sma_60":2128.73,"sma_120":2047.92},{"date":"2026-06-08","open":1572,"high":1632,"low":1484,"close":1513,"volume":64894,"rsi_14":18.53,"sma_20":1988.4,"sma_60":2120.03,"sma_120":2043.24},{"date":"2026-06-09","open":1500,"high":1569,"low":1486,"close":1540,"volume":68756,"rsi_14":9.54,"sma_20":1955.15,"sma_60":2112.62,"sma_120":2039.08},{"date":"2026-06-10","open":1540,"high":1570,"low":1463,"close":1465,"volume":58887,"rsi_14":8.82,"sma_20":1909.65,"sma_60":2104.0,"sma_120":2034.28},{"date":"2026-06-11","open":1453,"high":1564,"low":1428,"close":1523,"volume":52420,"rsi_14":16.34,"sma_20":1873.3,"sma_60":2095.13,"sma_120":2029.89},{"date":"2026-06-12","open":1539,"high":1600,"low":1523,"close":1600,"volume":25543,"rsi_14":23.65,"sma_20":1845.55,"sma_60":2088.3,"sma_120":2026.1},{"date":"2026-06-15","open":1601,"high":1745,"low":1571,"close":1715,"volume":157167,"rsi_14":29.21,"sma_20":1819.8,"sma_60":2082.97,"sma_120":2023.22},{"date":"2026-06-16","open":1710,"high":1713,"low":1659,"close":1676,"volume":57278,"rsi_14":28.94,"sma_20":1800.1,"sma_60":2073.23,"sma_120":2020.11},{"date":"2026-06-17","open":1727,"high":1727,"low":1654,"close":1705,"volume":22262,"rsi_14":56.25,"sma_20":1655.85,"sma_60":2019.83,"sma_120":1996.7},{"date":"2026-06-18","open":1730,"high":1730,"low":1659,"close":1687,"volume":19114,"rsi_14":37.62,"sma_20":1751.7,"sma_60":2056.52,"sma_120":2013.79},{"date":"2026-06-19","open":1699,"high":1699,"low":1572,"close":1602,"volume":59025,"rsi_14":36.77,"sma_20":1728.05,"sma_60":2048.88,"sma_120":2009.64},{"date":"2026-06-22","open":1631,"high":1631,"low":1572,"close":1602,"volume":80408,"rsi_14":43.12,"sma_20":1704.65,"sma_60":2041.0,"sma_120":2005.49},{"date":"2026-06-23","open":1602,"high":1602,"low":1492,"close":1520,"volume":73185,"rsi_14":42.29,"sma_20":1674.9,"sma_60":2030.08,"sma_120":2000.66},{"date":"2026-06-24","open":1505,"high":1554,"low":1489,"close":1510,"volume":102029,"rsi_14":41.41,"sma_20":1646.15,"sma_60":2020.08,"sma_120":1995.99},{"date":"2026-06-25","open":1512,"high":1589,"low":1512,"close":1560,"volume":97887,"rsi_14":45.12,"sma_20":1627.1,"sma_60":2010.25,"sma_120":1991.91},{"date":"2026-06-26","open":1589,"high":1589,"low":1450,"close":1520,"volume":90033,"rsi_14":50.5,"sma_20":1608.55,"sma_60":1999.17,"sma_120":1987.41},{"date":"2026-06-29","open":1520,"high":1664,"low":1491,"close":1607,"volume":50269,"rsi_14":54.38,"sma_20":1597.65,"sma_60":1991.53,"sma_120":1983.88},{"date":"2026-06-30","open":1624,"high":1640,"low":1592,"close":1634,"volume":54367,"rsi_14":61.79,"sma_20":1594.3,"sma_60":1982.93,"sma_120":1980.62},{"date":"2026-07-01","open":1634,"high":1685,"low":1621,"close":1685,"volume":39626,"rsi_14":61.41,"sma_20":1596.9,"sma_60":1975.93,"sma_120":1977.42},{"date":"2026-07-02","open":1669,"high":1687,"low":1623,"close":1651,"volume":57483,"rsi_14":53.82,"sma_20":1597.6,"sma_60":1967.2,"sma_120":1974.05},{"date":"2026-07-03","open":1651,"high":1676,"low":1626,"close":1673,"volume":36999,"rsi_14":46.34,"sma_20":1599.4,"sma_60":1959.67,"sma_120":1971.24},{"date":"2026-07-06","open":1678,"high":1743,"low":1656,"close":1734,"volume":47650,"rsi_14":54.87,"sma_20":1610.45,"sma_60":1954.4,"sma_120":1969.17},{"date":"2026-07-07","open":1720,"high":1752,"low":1672,"close":1686,"volume":133482,"rsi_14":48.46,"sma_20":1617.75,"sma_60":1949.08,"sma_120":1966.94},{"date":"2026-07-08","open":1656,"high":1757,"low":1656,"close":1686,"volume":126847,"rsi_14":49.92,"sma_20":1628.8,"sma_60":1944.15,"sma_120":1964.58},{"date":"2026-07-09","open":1661,"high":1740,"low":1661,"close":1700,"volume":97476,"rsi_14":59.32,"sma_20":1637.65,"sma_60":1937.57,"sma_120":1962.37},{"date":"2026-07-10","open":1690,"high":1780,"low":1690,"close":1764,"volume":50381,"rsi_14":63.73,"sma_20":1645.85,"sma_60":1931.8,"sma_120":1960.59},{"date":"2026-07-13","open":1764,"high":1779,"low":1727,"close":1746,"volume":95732,"rsi_14":71.48,"sma_20":1647.4,"sma_60":1923.82,"sma_120":1958.83},{"date":"2026-07-14","open":1732,"high":1749,"low":1702,"close":1714,"volume":32448,"rsi_14":68.61,"sma_20":1649.3,"sma_60":1914.8,"sma_120":1956.28},{"date":"2026-07-15","open":1691,"high":1735,"low":1691,"close":1729,"volume":21009,"rsi_14":66.47,"sma_20":1650.5,"sma_60":1905.45,"sma_120":1954.3},{"date":"2026-07-16","open":1726,"high":1726,"low":1681,"close":1681,"volume":13590,"rsi_14":65.45,"sma_20":1650.2,"sma_60":1894.8,"sma_120":1951.81},{"date":"2026-07-20","open":1681,"high":1689,"low":1550,"close":1550,"volume":31380,"rsi_14":44.96,"sma_20":1647.6,"sma_60":1881.88,"sma_120":1947.97},{"date":"2026-07-21","open":1550,"high":1552,"low":1501,"close":1510,"volume":37666,"rsi_14":39.27,"sma_20":1643.0,"sma_60":1868.38,"sma_120":1944.32},{"date":"2026-07-22","open":1511,"high":1550,"low":1510,"close":1510,"volume":17400,"rsi_14":33.4,"sma_20":1642.5,"sma_60":1855.3,"sma_120":1940.68},{"date":"2026-07-23","open":1525,"high":1699,"low":1510,"close":1698,"volume":43220,"rsi_14":53.45,"sma_20":1651.9,"sma_60":1845.68,"sma_120":1938.53},{"date":"2026-07-24","open":1698,"high":1698,"low":1561,"close":1561,"volume":24035,"rsi_14":42.96,"sma_20":1651.95,"sma_60":1831.2,"sma_120":1935.08},{"date":"2026-07-27","open":1565,"high":1631,"low":1550,"close":1623,"volume":34036,"rsi_14":43.04,"sma_20":1657.1,"sma_60":1818.58,"sma_120":1932.03},{"date":"2026-07-28","open":1532,"high":1621,"low":1532,"close":1570,"volume":43296,"rsi_14":42.77,"sma_20":1655.25,"sma_60":1805.67,"sma_120":1928.76},{"date":"2026-07-29","open":1574,"high":1580,"low":1420,"close":1477,"volume":75300,"rsi_14":38.32,"sma_20":1647.4,"sma_60":1790.53,"sma_120":1924.89},{"date":"2026-07-30","open":1465,"high":1512,"low":1453,"close":1488,"volume":23472,"rsi_14":38.12,"sma_20":1637.55,"sma_60":1775.0,"sma_120":1921.17},{"date":"2026-07-31","open":1488,"high":1545,"low":1488,"close":1515,"volume":21553,"rsi_14":35.44,"sma_20":1630.75,"sma_60":1761.75,"sma_120":1918.12},{"date":"2026-08-03","open":1515,"high":1613,"low":1514,"close":1546,"volume":23269,"rsi_14":38.48,"sma_20":1624.4,"sma_60":1749.27,"sma_120":1915.09},{"date":"2026-08-04","open":1546,"high":1600,"low":1546,"close":1586,"volume":18867,"rsi_14":42.69,"sma_20":1617.0,"sma_60":1738.62,"sma_120":1912.42},{"date":"2026-08-05","open":1590,"high":1609,"low":1582,"close":1608,"volume":20546,"rsi_14":43.15,"sma_20":1613.1,"sma_60":1728.67,"sma_120":1910.17},{"date":"2026-08-06","open":1607,"high":1894,"low":1607,"close":1684,"volume":416994,"rsi_14":50.16,"sma_20":1613.0,"sma_60":1717.15,"sma_120":1908.88},{"date":"2026-08-07","open":1684,"high":1710,"low":1645,"close":1710,"volume":56816,"rsi_14":59.93,"sma_20":1613.5,"sma_60":1708.15,"sma_120":1907.84},{"date":"2026-08-10","open":1680,"high":1709,"low":1601,"close":1650,"volume":91738,"rsi_14":58.47,"sma_20":1607.8,"sma_60":1699.73,"sma_120":1905.72},{"date":"2026-08-11","open":1651,"high":1696,"low":1622,"close":1672,"volume":49106,"rsi_14":59.55,"sma_20":1604.1,"sma_60":1690.43,"sma_120":1903.53},{"date":"2026-08-12","open":1677,"high":1688,"low":1655,"close":1677,"volume":13264,"rsi_14":48.42,"sma_20":1602.25,"sma_60":1683.88,"sma_120":1901.27},{"date":"2026-08-13","open":1677,"high":1694,"low":1666,"close":1672,"volume":15756,"rsi_14":60.41,"sma_20":1599.4,"sma_60":1675.33,"sma_120":1899.28},{"date":"2026-08-14","open":1749,"high":1788,"low":1650,"close":1675,"volume":138930,"rsi_14":55.49,"sma_20":1599.1,"sma_60":1667.0,"sma_120":1897.4},{"date":"2026-08-18","open":1675,"high":1709,"low":1582,"close":1618,"volume":94518,"rsi_14":55.02,"sma_20":1602.5,"sma_60":1659.38,"sma_120":1895.12},{"date":"2026-08-19","open":1585,"high":1628,"low":1585,"close":1586,"volume":17604,"rsi_14":63.07,"sma_20":1606.3,"sma_60":1651.32,"sma_120":1892.31},{"date":"2026-08-20","open":1599,"high":1620,"low":1538,"close":1576,"volume":57612,"rsi_14":60.58,"sma_20":1609.6,"sma_60":1642.33,"sma_120":1889.53},{"date":"2026-08-21","open":1589,"high":1589,"low":1525,"close":1559,"volume":58535,"rsi_14":55.42,"sma_20":1602.65,"sma_60":1633.57,"sma_120":1886.25},{"date":"2026-08-24","open":1559,"high":1598,"low":1548,"close":1564,"volume":30973,"rsi_14":52.37,"sma_20":1602.8,"sma_60":1627.28,"sma_120":1883.34},{"date":"2026-08-25","open":1570,"high":1614,"low":1547,"close":1603,"volume":10226,"rsi_14":52.24,"sma_20":1601.8,"sma_60":1622.48,"sma_120":1881.09},{"date":"2026-08-26","open":1616,"high":1619,"low":1581,"close":1619,"volume":15978,"rsi_14":51.47,"sma_20":1604.25,"sma_60":1619.05,"sma_120":1879.34},{"date":"2026-08-27","open":1606,"high":1619,"low":1580,"close":1587,"volume":13444,"rsi_14":35.26,"sma_20":1609.75,"sma_60":1617.15,"sma_120":1878.66},{"date":"2026-08-28","open":1594,"high":1611,"low":1588,"close":1611,"volume":5341,"rsi_14":34.86,"sma_20":1615.9,"sma_60":1616.78,"sma_120":1877.41},{"date":"2026-08-31","open":1611,"high":1611,"low":1533,"close":1565,"volume":19035,"rsi_14":36.42,"sma_20":1618.4,"sma_60":1615.58,"sma_120":1874.4},{"date":"2026-09-01","open":1566,"high":1583,"low":1530,"close":1562,"volume":20195,"rsi_14":31.29,"sma_20":1619.2,"sma_60":1614.33,"sma_120":1871.53},{"date":"2026-09-02","open":1561,"high":1561,"low":1537,"close":1557,"volume":12408,"rsi_14":29.59,"sma_20":1617.75,"sma_60":1615.07,"sma_120":1867.55},{"date":"2026-09-03","open":1557,"high":1577,"low":1531,"close":1563,"volume":15786,"rsi_14":31.53,"sma_20":1615.5,"sma_60":1615.45,"sma_120":1864.03},{"date":"2026-09-04","open":1555,"high":1598,"low":1555,"close":1595,"volume":14835,"rsi_14":37.65,"sma_20":1611.05,"sma_60":1617.62,"sma_120":1860.81},{"date":"2026-09-07","open":1603,"high":1603,"low":1575,"close":1596,"volume":16673,"rsi_14":45.9,"sma_20":1605.35,"sma_60":1618.83,"sma_120":1856.98},{"date":"2026-09-08","open":1596,"high":1603,"low":1572,"close":1578,"volume":10548,"rsi_14":48.43,"sma_20":1601.75,"sma_60":1618.47,"sma_120":1853.38},{"date":"2026-09-09","open":1596,"high":1604,"low":1578,"close":1591,"volume":10569,"rsi_14":52.92,"sma_20":1597.7,"sma_60":1616.4,"sma_120":1849.68},{"date":"2026-09-10","open":1609,"high":1609,"low":1567,"close":1589,"volume":5669,"rsi_14":56.2,"sma_20":1593.3,"sma_60":1614.95,"sma_120":1844.09},{"date":"2026-09-11","open":1605,"high":1605,"low":1578,"close":1595,"volume":14447,"rsi_14":56.38,"sma_20":1589.45,"sma_60":1613.12,"sma_120":1838.63},{"date":"2026-09-14","open":1595,"high":1651,"low":1532,"close":1593,"volume":17677,"rsi_14":47.57,"sma_20":1585.35,"sma_60":1611.55,"sma_120":1834.03},{"date":"2026-09-15","open":1546,"high":1588,"low":1545,"close":1578,"volume":29631,"rsi_14":40.0,"sma_20":1583.35,"sma_60":1611.15,"sma_120":1830.02},{"date":"2026-09-16","open":1555,"high":1592,"low":1555,"close":1592,"volume":7962,"rsi_14":51.34,"sma_20":1583.65,"sma_60":1610.98,"sma_120":1825.99},{"date":"2026-09-17","open":1586,"high":1586,"low":1537,"close":1564,"volume":23355,"rsi_14":37.7,"sma_20":1583.05,"sma_60":1611.72,"sma_120":1820.9},{"date":"2026-09-18","open":1569,"high":1569,"low":1533,"close":1538,"volume":11808,"rsi_14":42.11,"sma_20":1582.0,"sma_60":1612.18,"sma_120":1816.13},{"date":"2026-09-21","open":1541,"high":1566,"low":1524,"close":1549,"volume":13155,"rsi_14":46.37,"sma_20":1581.25,"sma_60":1612.0,"sma_120":1811.12},{"date":"2026-09-22","open":1525,"high":1540,"low":1490,"close":1528,"volume":19906,"rsi_14":42.56,"sma_20":1577.5,"sma_60":1612.13,"sma_120":1805.65},{"date":"2026-09-23","open":1519,"high":1525,"low":1480,"close":1516,"volume":14688,"rsi_14":38.31,"sma_20":1572.35,"sma_60":1610.62,"sma_120":1801.08},{"date":"2026-09-28","open":1506,"high":1530,"low":1487,"close":1487,"volume":24078,"rsi_14":22.73,"sma_20":1567.35,"sma_60":1608.17,"sma_120":1795.55},{"date":"2026-09-29","open":1490,"high":1510,"low":1463,"close":1475,"volume":12032,"rsi_14":21.05,"sma_20":1560.55,"sma_60":1604.67,"sma_120":1790.3},{"date":"2026-09-30","open":1497,"high":1580,"low":1470,"close":1489,"volume":24362,"rsi_14":28.29,"sma_20":1556.75,"sma_60":1601.97,"sma_120":1784.58},{"date":"2026-10-01","open":1480,"high":1520,"low":1480,"close":1487,"volume":9960,"rsi_14":23.2,"sma_20":1553.0,"sma_60":1598.87,"sma_120":1779.27},{"date":"2026-10-02","open":1498,"high":1520,"low":1481,"close":1492,"volume":7484,"rsi_14":25.38,"sma_20":1549.75,"sma_60":1594.83,"sma_120":1774.62},{"date":"2026-10-06","open":1496,"high":1530,"low":1483,"close":1519,"volume":16207,"rsi_14":32.57,"sma_20":1547.55,"sma_60":1592.05,"sma_120":1770.57},{"date":"2026-10-07","open":1490,"high":1520,"low":1490,"close":1505,"volume":6889,"rsi_14":30.87,"sma_20":1543.05,"sma_60":1589.03,"sma_120":1766.59},{"date":"2026-10-08","open":1506,"high":1510,"low":1495,"close":1510,"volume":9313,"rsi_14":34.55,"sma_20":1538.75,"sma_60":1585.87,"sma_120":1761.72},{"date":"2026-10-12","open":1502,"high":1504,"low":1473,"close":1498,"volume":12598,"rsi_14":28.44,"sma_20":1534.75,"sma_60":1581.43,"sma_120":1756.62},{"date":"2026-10-13","open":1473,"high":1473,"low":1441,"close":1441,"volume":20191,"rsi_14":25.1,"sma_20":1527.25,"sma_60":1576.35,"sma_120":1750.08},{"date":"2026-10-14","open":1461,"high":1515,"low":1425,"close":1462,"volume":5536,"rsi_14":34.3,"sma_20":1520.9,"sma_60":1572.15,"sma_120":1743.47},{"date":"2026-10-15","open":1473,"high":1473,"low":1402,"close":1411,"volume":31014,"rsi_14":25.53,"sma_20":1511.7,"sma_60":1566.85,"sma_120":1736.15},{"date":"2026-10-16","open":1415,"high":1443,"low":1405,"close":1422,"volume":12185,"rsi_14":30.51,"sma_20":1503.15,"sma_60":1562.53,"sma_120":1728.67},{"date":"2026-10-19","open":1399,"high":1446,"low":1399,"close":1427,"volume":27581,"rsi_14":33.21,"sma_20":1495.6,"sma_60":1560.48,"sma_120":1721.18},{"date":"2026-10-20","open":1431,"high":1450,"low":1401,"close":1428,"volume":7819,"rsi_14":37.55,"sma_20":1487.4,"sma_60":1559.12,"sma_120":1713.75},{"date":"2026-10-21","open":1419,"high":1491,"low":1400,"close":1401,"volume":47929,"rsi_14":35.32,"sma_20":1479.25,"sma_60":1557.3,"sma_120":1706.3},{"date":"2026-10-22","open":1420,"high":1420,"low":1402,"close":1407,"volume":8371,"rsi_14":33.2,"sma_20":1472.7,"sma_60":1552.45,"sma_120":1699.07},{"date":"2026-10-23","open":1373,"high":1388,"low":1273,"close":1388,"volume":19432}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":270.28999999999996,"pbr":0.52,"per":5.14,"roa":1.2,"roe":3.46,"grade":"C","comment":"PER 5.07배, ROE 3.46%","revenue":396446703828.0,"analysis":"PER 5.1배입니다. ROE 3.5%입니다. 시가총액 210.64억. 매출 3964.47억, 영업이익 69.79억.","eps_basis":"TTM","debt_ratio":1.8721397673777649,"market_cap":21325562344,"net_income":4057503384.0,"total_debt":76599236849.0,"ttm_window":"2025Q3~2026Q2","gross_margin":7.16,"total_assets":117514577778.0,"total_equity":40915340929.0,"profit_margin":1.02,"revenue_basis":"TTM","dividend_yield":4.6205,"net_income_basis":"TTM","operating_income":6979006578.0,"operating_margin":1.76,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1388.0,"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":2440.0},{"date":"2016-10-25","close":2445.0},{"date":"2016-10-26","close":2407.0},{"date":"2016-10-27","close":2330.0},{"date":"2016-10-28","close":2325.0},{"date":"2016-10-31","close":2107.0},{"date":"2016-11-01","close":2130.0},{"date":"2016-11-02","close":2130.0},{"date":"2016-11-03","close":2190.0},{"date":"2016-11-04","close":2190.0},{"date":"2016-11-07","close":2285.0},{"date":"2016-11-08","close":2295.0},{"date":"2016-11-09","close":2172.0},{"date":"2016-11-10","close":2350.0},{"date":"2016-11-11","close":2382.0},{"date":"2016-11-14","close":2397.0},{"date":"2016-11-15","close":2382.0},{"date":"2016-11-16","close":2335.0},{"date":"2016-11-17","close":2345.0},{"date":"2016-11-18","close":2265.0},{"date":"2016-11-21","close":2117.0},{"date":"2016-11-22","close":2142.0},{"date":"2016-11-23","close":2062.0},{"date":"2016-11-24","close":1950.0},{"date":"2016-11-25","close":2002.0},{"date":"2016-11-28","close":2045.0},{"date":"2016-11-29","close":2147.0},{"date":"2016-11-30","close":2160.0},{"date":"2016-12-01","close":2222.0},{"date":"2016-12-02","close":2172.0},{"date":"2016-12-05","close":2100.0},{"date":"2016-12-06","close":2082.0},{"date":"2016-12-07","close":1915.0},{"date":"2016-12-08","close":2047.0},{"date":"2016-12-09","close":2030.0},{"date":"2016-12-12","close":2100.0},{"date":"2016-12-13","close":2130.0},{"date":"2016-12-14","close":2155.0},{"date":"2016-12-15","close":2145.0},{"date":"2016-12-16","close":2135.0},{"date":"2016-12-19","close":2145.0},{"date":"2016-12-20","close":2162.0},{"date":"2016-12-21","close":2182.0},{"date":"2016-12-22","close":2210.0},{"date":"2016-12-23","close":2232.0},{"date":"2016-12-26","close":2010.0},{"date":"2016-12-27","close":1975.0},{"date":"2016-12-28","close":1982.0},{"date":"2016-12-29","close":2120.0},{"date":"2017-01-02","close":2050.0},{"date":"2017-01-03","close":2025.0},{"date":"2017-01-04","close":2035.0},{"date":"2017-01-05","close":2025.0},{"date":"2017-01-06","close":2025.0},{"date":"2017-01-09","close":2042.0},{"date":"2017-01-10","close":2107.0},{"date":"2017-01-11","close":2125.0},{"date":"2017-01-12","close":2202.0},{"date":"2017-01-13","close":2262.0},{"date":"2017-01-16","close":2280.0},{"date":"2017-01-17","close":2272.0},{"date":"2017-01-18","close":2280.0},{"date":"2017-01-19","close":2257.0},{"date":"2017-01-20","close":2262.0},{"date":"2017-01-23","close":2337.0},{"date":"2017-01-24","close":2267.0},{"date":"2017-01-25","close":2200.0},{"date":"2017-01-26","close":2280.0},{"date":"2017-01-31","close":2230.0},{"date":"2017-02-01","close":2250.0},{"date":"2017-02-02","close":2225.0},{"date":"2017-02-03","close":2252.0},{"date":"2017-02-06","close":2280.0},{"date":"2017-02-07","close":2232.0},{"date":"2017-02-08","close":2205.0},{"date":"2017-02-09","close":2110.0},{"date":"2017-02-10","close":2060.0},{"date":"2017-02-13","close":2072.0},{"date":"2017-02-14","close":2107.0},{"date":"2017-02-15","close":2065.0},{"date":"2017-02-16","close":2067.0},{"date":"2017-02-17","close":2005.0},{"date":"2017-02-20","close":2002.0},{"date":"2017-02-21","close":2012.0},{"date":"2017-02-22","close":2027.0},{"date":"2017-02-23","close":2050.0},{"date":"2017-02-24","close":2052.0},{"date":"2017-02-27","close":2082.0},{"date":"2017-02-28","close":2042.0},{"date":"2017-03-02","close":2012.0},{"date":"2017-03-03","close":2047.0},{"date":"2017-03-06","close":2027.0},{"date":"2017-03-07","close":2015.0},{"date":"2017-03-08","close":2042.0},{"date":"2017-03-09","close":2050.0},{"date":"2017-03-10","close":2085.0},{"date":"2017-03-13","close":2120.0},{"date":"2017-03-14","close":2120.0},{"date":"2017-03-15","close":2037.0},{"date":"2017-03-16","close":2045.0},{"date":"2017-03-17","close":2045.0},{"date":"2017-03-20","close":2040.0},{"date":"2017-03-21","close":2005.0},{"date":"2017-03-22","close":2027.0},{"date":"2017-03-23","close":2032.0},{"date":"2017-03-24","close":1970.0},{"date":"2017-03-27","close":2007.0},{"date":"2017-03-28","close":1995.0},{"date":"2017-03-29","close":2062.0},{"date":"2017-03-30","close":2040.0},{"date":"2017-03-31","close":2027.0},{"date":"2017-04-03","close":2055.0},{"date":"2017-04-04","close":2077.0},{"date":"2017-04-05","close":2015.0},{"date":"2017-04-06","close":2022.0},{"date":"2017-04-07","close":2047.0},{"date":"2017-04-10","close":1987.0},{"date":"2017-04-11","close":2005.0},{"date":"2017-04-12","close":2012.0},{"date":"2017-04-13","close":1992.0},{"date":"2017-04-14","close":2020.0},{"date":"2017-04-17","close":2012.0},{"date":"2017-04-18","close":2015.0},{"date":"2017-04-19","close":2017.0},{"date":"2017-04-20","close":2017.0},{"date":"2017-04-21","close":2030.0},{"date":"2017-04-24","close":2002.0},{"date":"2017-04-25","close":1975.0},{"date":"2017-04-26","close":1965.0},{"date":"2017-04-27","close":1967.0},{"date":"2017-04-28","close":1987.0},{"date":"2017-05-02","close":1980.0},{"date":"2017-05-04","close":1982.0},{"date":"2017-05-08","close":2000.0},{"date":"2017-05-10","close":2032.0},{"date":"2017-05-11","close":2045.0},{"date":"2017-05-12","close":2055.0},{"date":"2017-05-15","close":2085.0},{"date":"2017-05-16","close":2080.0},{"date":"2017-05-17","close":2075.0},{"date":"2017-05-18","close":2065.0},{"date":"2017-05-19","close":2055.0},{"date":"2017-05-22","close":2037.0},{"date":"2017-05-23","close":2032.0},{"date":"2017-05-24","close":2032.0},{"date":"2017-05-25","close":2067.0},{"date":"2017-05-26","close":2080.0},{"date":"2017-05-29","close":2090.0},{"date":"2017-05-30","close":2115.0},{"date":"2017-05-31","close":2120.0},{"date":"2017-06-01","close":2132.0},{"date":"2017-06-02","close":2142.0},{"date":"2017-06-05","close":2155.0},{"date":"2017-06-07","close":2185.0},{"date":"2017-06-08","close":2202.0},{"date":"2017-06-09","close":2200.0},{"date":"2017-06-12","close":2105.0},{"date":"2017-06-13","close":2132.0},{"date":"2017-06-14","close":2155.0},{"date":"2017-06-15","close":2157.0},{"date":"2017-06-16","close":2090.0},{"date":"2017-06-19","close":2092.0},{"date":"2017-06-20","close":2095.0},{"date":"2017-06-21","close":2100.0},{"date":"2017-06-22","close":2092.0},{"date":"2017-06-23","close":2115.0},{"date":"2017-06-26","close":2120.0},{"date":"2017-06-27","close":2135.0},{"date":"2017-06-28","close":2135.0},{"date":"2017-06-29","close":2125.0},{"date":"2017-06-30","close":2112.0},{"date":"2017-07-03","close":2125.0},{"date":"2017-07-04","close":2050.0},{"date":"2017-07-05","close":2155.0},{"date":"2017-07-06","close":2142.0},{"date":"2017-07-07","close":2075.0},{"date":"2017-07-10","close":2085.0},{"date":"2017-07-11","close":2095.0},{"date":"2017-07-12","close":2095.0},{"date":"2017-07-13","close":2075.0},{"date":"2017-07-14","close":2095.0},{"date":"2017-07-17","close":2107.0},{"date":"2017-07-18","close":2110.0},{"date":"2017-07-19","close":2100.0},{"date":"2017-07-20","close":2125.0},{"date":"2017-07-21","close":2137.0},{"date":"2017-07-24","close":2147.0},{"date":"2017-07-25","close":2087.0},{"date":"2017-07-26","close":2095.0},{"date":"2017-07-27","close":2085.0},{"date":"2017-07-28","close":2080.0},{"date":"2017-07-31","close":2080.0},{"date":"2017-08-01","close":2075.0},{"date":"2017-08-02","close":2065.0},{"date":"2017-08-03","close":2050.0},{"date":"2017-08-04","close":2087.0},{"date":"2017-08-07","close":2075.0},{"date":"2017-08-08","close":2060.0},{"date":"2017-08-09","close":2077.0},{"date":"2017-08-10","close":2020.0},{"date":"2017-08-11","close":2062.0},{"date":"2017-08-14","close":2057.0},{"date":"2017-08-16","close":2085.0},{"date":"2017-08-17","close":2100.0},{"date":"2017-08-18","close":2087.0},{"date":"2017-08-21","close":2050.0},{"date":"2017-08-22","close":2002.0},{"date":"2017-08-23","close":1987.0},{"date":"2017-08-24","close":1992.0},{"date":"2017-08-25","close":2032.0},{"date":"2017-08-28","close":2032.0},{"date":"2017-08-29","close":2017.0},{"date":"2017-08-30","close":1982.0},{"date":"2017-08-31","close":1970.0},{"date":"2017-09-01","close":1970.0},{"date":"2017-09-04","close":1915.0},{"date":"2017-09-05","close":1910.0},{"date":"2017-09-06","close":1942.0},{"date":"2017-09-07","close":1997.0},{"date":"2017-09-08","close":1947.0},{"date":"2017-09-11","close":1947.0},{"date":"2017-09-12","close":1945.0},{"date":"2017-09-13","close":1915.0},{"date":"2017-09-14","close":1937.0},{"date":"2017-09-15","close":1955.0},{"date":"2017-09-18","close":1935.0},{"date":"2017-09-19","close":1947.0},{"date":"2017-09-20","close":1940.0},{"date":"2017-09-21","close":1945.0},{"date":"2017-09-22","close":1900.0},{"date":"2017-09-25","close":1922.0},{"date":"2017-09-26","close":1905.0},{"date":"2017-09-27","close":1900.0},{"date":"2017-09-28","close":1860.0},{"date":"2017-09-29","close":1887.0},{"date":"2017-10-10","close":1865.0},{"date":"2017-10-11","close":1895.0},{"date":"2017-10-12","close":1915.0},{"date":"2017-10-13","close":1900.0},{"date":"2017-10-16","close":1922.0},{"date":"2017-10-17","close":1917.0},{"date":"2017-10-18","close":1917.0},{"date":"2017-10-19","close":1920.0},{"date":"2017-10-20","close":1880.0},{"date":"2017-10-23","close":1905.0},{"date":"2017-10-24","close":1920.0},{"date":"2017-10-25","close":1907.0},{"date":"2017-10-26","close":1942.0},{"date":"2017-10-27","close":1920.0},{"date":"2017-10-30","close":1950.0},{"date":"2017-10-31","close":1930.0},{"date":"2017-11-01","close":2000.0},{"date":"2017-11-02","close":2110.0},{"date":"2017-11-03","close":2142.0},{"date":"2017-11-06","close":2140.0},{"date":"2017-11-07","close":2165.0},{"date":"2017-11-08","close":2160.0},{"date":"2017-11-09","close":2125.0},{"date":"2017-11-10","close":2122.0},{"date":"2017-11-13","close":2115.0},{"date":"2017-11-14","close":2097.0},{"date":"2017-11-15","close":2097.0},{"date":"2017-11-16","close":2100.0},{"date":"2017-11-17","close":2152.0},{"date":"2017-11-20","close":2150.0},{"date":"2017-11-21","close":2150.0},{"date":"2017-11-22","close":2250.0},{"date":"2017-11-23","close":2192.0},{"date":"2017-11-24","close":2195.0},{"date":"2017-11-27","close":2170.0},{"date":"2017-11-28","close":2110.0},{"date":"2017-11-29","close":2155.0},{"date":"2017-11-30","close":2155.0},{"date":"2017-12-01","close":2137.0},{"date":"2017-12-04","close":2200.0},{"date":"2017-12-05","close":2200.0},{"date":"2017-12-06","close":2310.0},{"date":"2017-12-07","close":2655.0},{"date":"2017-12-08","close":2275.0},{"date":"2017-12-11","close":2130.0},{"date":"2017-12-12","close":2127.0},{"date":"2017-12-13","close":2177.0},{"date":"2017-12-14","close":2210.0},{"date":"2017-12-15","close":2255.0},{"date":"2017-12-18","close":2455.0},{"date":"2017-12-19","close":2277.0},{"date":"2017-12-20","close":2220.0},{"date":"2017-12-21","close":2150.0},{"date":"2017-12-22","close":2185.0},{"date":"2017-12-26","close":2160.0},{"date":"2017-12-27","close":2155.0},{"date":"2017-12-28","close":2137.0},{"date":"2018-01-02","close":1709.1786},{"date":"2018-01-03","close":1736.1437},{"date":"2018-01-04","close":1771.4056},{"date":"2018-01-05","close":1835.7074},{"date":"2018-01-08","close":1785.9257},{"date":"2018-01-09","close":1790.074},{"date":"2018-01-10","close":1827.4105},{"date":"2018-01-11","close":1806.6681},{"date":"2018-01-12","close":1790.074},{"date":"2018-01-15","close":1823.262},{"date":"2018-01-16","close":1796.2971},{"date":"2018-01-17","close":1746.5148},{"date":"2018-01-18","close":1763.1089},{"date":"2018-01-19","close":1763.1089},{"date":"2018-01-22","close":1814.9651},{"date":"2018-01-23","close":1837.7817},{"date":"2018-01-24","close":1856.4501},{"date":"2018-01-25","close":1858.5242},{"date":"2018-01-26","close":1860.5985},{"date":"2018-01-29","close":1912.4543},{"date":"2018-01-30","close":2074.2456},{"date":"2018-01-31","close":2041.0577},{"date":"2018-02-01","close":2115.7307},{"date":"2018-02-02","close":1949.7911},{"date":"2018-02-05","close":1929.0486},{"date":"2018-02-06","close":1929.0486},{"date":"2018-02-07","close":2036.9093},{"date":"2018-02-08","close":1949.7911},{"date":"2018-02-09","close":1926.9742},{"date":"2018-02-12","close":1916.6031},{"date":"2018-02-13","close":1870.9696},{"date":"2018-02-14","close":1916.6031},{"date":"2018-02-19","close":1958.088},{"date":"2018-02-20","close":1989.2017},{"date":"2018-02-21","close":1972.6078},{"date":"2018-02-22","close":1989.2017},{"date":"2018-02-23","close":2047.2806},{"date":"2018-02-26","close":2032.7607},{"date":"2018-02-27","close":1962.2363},{"date":"2018-02-28","close":1943.5684},{"date":"2018-03-02","close":1931.1228},{"date":"2018-03-05","close":1935.2716},{"date":"2018-03-06","close":1910.3806},{"date":"2018-03-07","close":1956.0138},{"date":"2018-03-08","close":1920.7515},{"date":"2018-03-09","close":1924.9001},{"date":"2018-03-12","close":1933.1969},{"date":"2018-03-13","close":1989.2017},{"date":"2018-03-14","close":1968.4592},{"date":"2018-03-15","close":1943.5684},{"date":"2018-03-16","close":1908.306},{"date":"2018-03-19","close":1900.0092},{"date":"2018-03-20","close":1920.7515},{"date":"2018-03-21","close":1945.6426},{"date":"2018-03-22","close":1920.7515},{"date":"2018-03-23","close":1908.306},{"date":"2018-03-26","close":1870.9696},{"date":"2018-03-27","close":1821.1879},{"date":"2018-03-28","close":1829.4849},{"date":"2018-03-29","close":1804.5938},{"date":"2018-03-30","close":1829.4849},{"date":"2018-04-02","close":1829.4849},{"date":"2018-04-03","close":1775.5544},{"date":"2018-04-04","close":1754.812},{"date":"2018-04-05","close":1729.9211},{"date":"2018-04-06","close":1727.8466},{"date":"2018-04-09","close":1773.4801},{"date":"2018-04-10","close":1779.7028},{"date":"2018-04-11","close":1758.9604},{"date":"2018-04-12","close":1769.3317},{"date":"2018-04-13","close":1738.2179},{"date":"2018-04-16","close":1748.5891},{"date":"2018-04-17","close":1742.3663},{"date":"2018-04-18","close":1729.9211},{"date":"2018-04-19","close":1804.5938},{"date":"2018-04-20","close":1800.4453},{"date":"2018-04-23","close":1812.8905},{"date":"2018-04-24","close":1804.5938},{"date":"2018-04-25","close":1771.4056},{"date":"2018-04-26","close":1717.4756},{"date":"2018-04-27","close":1731.9951},{"date":"2018-04-30","close":1727.8466},{"date":"2018-05-02","close":1773.4801},{"date":"2018-05-03","close":1756.886},{"date":"2018-05-04","close":1781.777},{"date":"2018-05-08","close":1763.1089},{"date":"2018-05-09","close":1761.0347},{"date":"2018-05-10","close":1796.2971},{"date":"2018-05-11","close":1783.8513},{"date":"2018-05-14","close":1783.8513},{"date":"2018-05-15","close":1752.7375},{"date":"2018-05-16","close":1775.5544},{"date":"2018-05-17","close":1777.6285},{"date":"2018-05-18","close":1808.7422},{"date":"2018-05-21","close":1775.5544},{"date":"2018-05-23","close":1742.3663},{"date":"2018-05-24","close":1771.4056},{"date":"2018-05-25","close":1771.4056},{"date":"2018-05-28","close":1763.1089},{"date":"2018-05-29","close":1729.9211},{"date":"2018-05-30","close":1721.6238},{"date":"2018-05-31","close":1700.8813},{"date":"2018-06-01","close":1711.2527},{"date":"2018-06-04","close":1754.812},{"date":"2018-06-05","close":1754.812},{"date":"2018-06-07","close":1783.8513},{"date":"2018-06-08","close":1763.1089},{"date":"2018-06-11","close":1744.4408},{"date":"2018-06-12","close":1725.7726},{"date":"2018-06-14","close":1729.9211},{"date":"2018-06-15","close":1721.6238},{"date":"2018-06-18","close":1717.4756},{"date":"2018-06-19","close":1698.8073},{"date":"2018-06-20","close":1725.7726},{"date":"2018-06-21","close":1738.2179},{"date":"2018-06-22","close":1715.4011},{"date":"2018-06-25","close":1707.1042},{"date":"2018-06-26","close":1738.2179},{"date":"2018-06-27","close":1725.7726},{"date":"2018-06-28","close":1713.327},{"date":"2018-06-29","close":1694.6588},{"date":"2018-07-02","close":1692.5845},{"date":"2018-07-03","close":1673.9165},{"date":"2018-07-04","close":1715.4011},{"date":"2018-07-05","close":1711.2527},{"date":"2018-07-06","close":1694.6588},{"date":"2018-07-09","close":1688.4362},{"date":"2018-07-10","close":1665.6193},{"date":"2018-07-11","close":1696.733},{"date":"2018-07-12","close":1729.9211},{"date":"2018-07-13","close":1742.3663},{"date":"2018-07-16","close":1729.9211},{"date":"2018-07-17","close":1771.4056},{"date":"2018-07-18","close":1748.5891},{"date":"2018-07-19","close":1711.2527},{"date":"2018-07-20","close":1721.6238},{"date":"2018-07-23","close":1729.9211},{"date":"2018-07-24","close":1665.6193},{"date":"2018-07-25","close":1711.2527},{"date":"2018-07-26","close":1719.5498},{"date":"2018-07-27","close":1705.0299},{"date":"2018-07-30","close":1721.6238},{"date":"2018-07-31","close":1713.327},{"date":"2018-08-01","close":1700.8813},{"date":"2018-08-02","close":1756.886},{"date":"2018-08-03","close":1758.9604},{"date":"2018-08-06","close":1783.8513},{"date":"2018-08-07","close":1787.9998},{"date":"2018-08-08","close":1769.3317},{"date":"2018-08-09","close":1781.777},{"date":"2018-08-10","close":1765.1832},{"date":"2018-08-13","close":1767.2573},{"date":"2018-08-14","close":1792.1482},{"date":"2018-08-16","close":1841.9302},{"date":"2018-08-17","close":1800.4453},{"date":"2018-08-20","close":1787.9998},{"date":"2018-08-21","close":1783.8513},{"date":"2018-08-22","close":1802.5197},{"date":"2018-08-23","close":1817.0392},{"date":"2018-08-24","close":1839.856},{"date":"2018-08-27","close":1937.3453},{"date":"2018-08-28","close":1976.7562},{"date":"2018-08-29","close":1953.9396},{"date":"2018-08-30","close":1870.9696},{"date":"2018-08-31","close":1866.8209},{"date":"2018-09-03","close":1893.7864},{"date":"2018-09-04","close":1935.2716},{"date":"2018-09-05","close":1943.5684},{"date":"2018-09-06","close":1945.6426},{"date":"2018-09-07","close":1918.6772},{"date":"2018-09-10","close":1887.5635},{"date":"2018-09-11","close":1908.306},{"date":"2018-09-12","close":1897.9346},{"date":"2018-09-13","close":1933.1969},{"date":"2018-09-14","close":1993.3502},{"date":"2018-09-17","close":1989.2017},{"date":"2018-09-18","close":1993.3502},{"date":"2018-09-19","close":1968.4592},{"date":"2018-09-20","close":2072.1714},{"date":"2018-09-21","close":2086.6912},{"date":"2018-09-27","close":2032.7607},{"date":"2018-09-28","close":2024.4639},{"date":"2018-10-01","close":2061.8005},{"date":"2018-10-02","close":2016.167},{"date":"2018-10-04","close":1999.5731},{"date":"2018-10-05","close":1912.4543},{"date":"2018-10-08","close":1968.4592},{"date":"2018-10-10","close":1974.6819},{"date":"2018-10-11","close":1902.0831},{"date":"2018-10-12","close":1947.7164},{"date":"2018-10-15","close":2022.3896},{"date":"2018-10-16","close":2032.7607},{"date":"2018-10-17","close":2045.2064},{"date":"2018-10-18","close":2061.8005},{"date":"2018-10-19","close":2030.6865},{"date":"2018-10-22","close":1970.5333},{"date":"2018-10-23","close":1970.5333},{"date":"2018-10-24","close":1962.2363},{"date":"2018-10-25","close":2009.9441},{"date":"2018-10-26","close":1987.1273},{"date":"2018-10-29","close":1916.6031},{"date":"2018-10-30","close":1916.6031},{"date":"2018-10-31","close":1937.3453},{"date":"2018-11-01","close":2070.0974},{"date":"2018-11-02","close":2061.8005},{"date":"2018-11-05","close":2074.2456},{"date":"2018-11-06","close":2173.8096},{"date":"2018-11-07","close":2036.9093},{"date":"2018-11-08","close":2041.0577},{"date":"2018-11-09","close":2132.3245},{"date":"2018-11-12","close":2082.5427},{"date":"2018-11-13","close":2007.8699},{"date":"2018-11-14","close":1920.7515},{"date":"2018-11-15","close":1974.6819},{"date":"2018-11-16","close":2061.8005},{"date":"2018-11-19","close":2074.2456},{"date":"2018-11-20","close":2068.0229},{"date":"2018-11-21","close":2032.7607},{"date":"2018-11-22","close":2086.6912},{"date":"2018-11-23","close":2107.4338},{"date":"2018-11-26","close":2057.6519},{"date":"2018-11-27","close":2057.6519},{"date":"2018-11-28","close":2045.2064},{"date":"2018-11-29","close":2028.6123},{"date":"2018-11-30","close":1970.5333},{"date":"2018-12-03","close":1951.8649},{"date":"2018-12-04","close":1987.1273},{"date":"2018-12-05","close":2028.6123},{"date":"2018-12-06","close":1999.5731},{"date":"2018-12-07","close":2003.7213},{"date":"2018-12-10","close":1962.2363},{"date":"2018-12-11","close":1956.0138},{"date":"2018-12-12","close":1964.3109},{"date":"2018-12-13","close":1926.9742},{"date":"2018-12-14","close":2001.6471},{"date":"2018-12-17","close":1962.2363},{"date":"2018-12-18","close":1951.8649},{"date":"2018-12-19","close":1947.7164},{"date":"2018-12-20","close":1953.9396},{"date":"2018-12-21","close":1945.6426},{"date":"2018-12-24","close":1943.5684},{"date":"2018-12-26","close":1914.5291},{"date":"2018-12-27","close":1908.1681},{"date":"2018-12-28","close":1925.1299},{"date":"2019-01-02","close":1863.6443},{"date":"2019-01-03","close":1986.6152},{"date":"2019-01-04","close":2003.5765},{"date":"2019-01-07","close":1988.7355},{"date":"2019-01-08","close":1997.2162},{"date":"2019-01-09","close":1997.2162},{"date":"2019-01-10","close":1980.2544},{"date":"2019-01-11","close":1992.976},{"date":"2019-01-14","close":1980.2544},{"date":"2019-01-15","close":2001.4565},{"date":"2019-01-16","close":2007.8174},{"date":"2019-01-17","close":2007.8174},{"date":"2019-01-18","close":2043.8604},{"date":"2019-01-21","close":2007.8174},{"date":"2019-01-22","close":2009.9374},{"date":"2019-01-23","close":2026.8986},{"date":"2019-01-24","close":2056.5811},{"date":"2019-01-25","close":2052.3411},{"date":"2019-01-28","close":2043.8604},{"date":"2019-01-29","close":2020.5383},{"date":"2019-01-30","close":2043.8604},{"date":"2019-01-31","close":2073.543},{"date":"2019-02-01","close":1995.0956},{"date":"2019-02-07","close":1995.0956},{"date":"2019-02-08","close":2062.9419},{"date":"2019-02-11","close":2073.543},{"date":"2019-02-12","close":2035.3795},{"date":"2019-02-13","close":2052.3411},{"date":"2019-02-14","close":2052.3411},{"date":"2019-02-15","close":2062.9419},{"date":"2019-02-18","close":2073.543},{"date":"2019-02-19","close":2067.1824},{"date":"2019-02-20","close":2016.298},{"date":"2019-02-21","close":2065.0618},{"date":"2019-02-22","close":2003.5765},{"date":"2019-02-25","close":2045.9806},{"date":"2019-02-26","close":2043.8604},{"date":"2019-02-27","close":2043.8604},{"date":"2019-02-28","close":2029.0189},{"date":"2019-03-04","close":2084.1443},{"date":"2019-03-05","close":2103.2256},{"date":"2019-03-06","close":2128.6677},{"date":"2019-03-07","close":2120.1868},{"date":"2019-03-08","close":2105.3457},{"date":"2019-03-11","close":2107.4661},{"date":"2019-03-12","close":2118.0667},{"date":"2019-03-13","close":2124.4272},{"date":"2019-03-14","close":2141.3887},{"date":"2019-03-15","close":2088.384},{"date":"2019-03-18","close":2071.4226},{"date":"2019-03-19","close":2090.5046},{"date":"2019-03-20","close":2073.543},{"date":"2019-03-21","close":2054.4612},{"date":"2019-03-22","close":2060.822},{"date":"2019-03-25","close":2045.9806},{"date":"2019-03-26","close":2033.2592},{"date":"2019-03-27","close":2022.6583},{"date":"2019-03-28","close":2014.1775},{"date":"2019-03-29","close":1997.2162},{"date":"2019-04-01","close":2001.4565},{"date":"2019-04-02","close":2009.9374},{"date":"2019-04-03","close":1986.6152},{"date":"2019-04-04","close":1997.2162},{"date":"2019-04-05","close":2069.3027},{"date":"2019-04-08","close":2132.908},{"date":"2019-04-09","close":2183.7927},{"date":"2019-04-10","close":2162.5906},{"date":"2019-04-11","close":2137.1484},{"date":"2019-04-12","close":2107.4661},{"date":"2019-04-15","close":2226.1965},{"date":"2019-04-16","close":2238.9175},{"date":"2019-04-17","close":2196.5137},{"date":"2019-04-18","close":2209.2351},{"date":"2019-04-19","close":2183.7927},{"date":"2019-04-22","close":2183.7927},{"date":"2019-04-23","close":2209.2351},{"date":"2019-04-24","close":2204.9949},{"date":"2019-04-25","close":2171.0713},{"date":"2019-04-26","close":2183.7927},{"date":"2019-04-29","close":2175.312},{"date":"2019-04-30","close":2217.7156},{"date":"2019-05-02","close":2204.9949},{"date":"2019-05-03","close":2188.033},{"date":"2019-05-07","close":2204.9949},{"date":"2019-05-08","close":2183.7927},{"date":"2019-05-09","close":2079.9033},{"date":"2019-05-10","close":2082.0237},{"date":"2019-05-13","close":2103.2256},{"date":"2019-05-14","close":2094.7446},{"date":"2019-05-15","close":2075.6631},{"date":"2019-05-16","close":2111.7063},{"date":"2019-05-17","close":2086.2637},{"date":"2019-05-20","close":2115.9468},{"date":"2019-05-21","close":2154.1101},{"date":"2019-05-22","close":2221.9558},{"date":"2019-05-23","close":2213.4753},{"date":"2019-05-24","close":2162.5906},{"date":"2019-05-27","close":2200.7542},{"date":"2019-05-28","close":2217.7156},{"date":"2019-05-29","close":2200.7542},{"date":"2019-05-30","close":2243.1577},{"date":"2019-05-31","close":2272.8403},{"date":"2019-06-03","close":2311.0039},{"date":"2019-06-04","close":2294.0422},{"date":"2019-06-05","close":2226.1965},{"date":"2019-06-07","close":2247.3979},{"date":"2019-06-10","close":2285.5615},{"date":"2019-06-11","close":2277.0808},{"date":"2019-06-12","close":2272.8403},{"date":"2019-06-13","close":2311.0039},{"date":"2019-06-14","close":2298.2825},{"date":"2019-06-17","close":2243.1577},{"date":"2019-06-18","close":2213.4753},{"date":"2019-06-19","close":2459.4172},{"date":"2019-06-20","close":2433.9749},{"date":"2019-06-21","close":2501.8208},{"date":"2019-06-24","close":2705.3586},{"date":"2019-06-25","close":2561.1858},{"date":"2019-06-26","close":2463.6572},{"date":"2019-06-27","close":2412.7727},{"date":"2019-06-28","close":2438.2153},{"date":"2019-07-01","close":2383.0903},{"date":"2019-07-02","close":2374.6094},{"date":"2019-07-03","close":2408.5325},{"date":"2019-07-04","close":2548.4648},{"date":"2019-07-05","close":2544.2244},{"date":"2019-07-08","close":2671.4355},{"date":"2019-07-09","close":2425.4939},{"date":"2019-07-10","close":2472.1379},{"date":"2019-07-11","close":2679.9163},{"date":"2019-07-12","close":2726.5605},{"date":"2019-07-15","close":2629.0317},{"date":"2019-07-16","close":2824.0894},{"date":"2019-07-17","close":2764.7236},{"date":"2019-07-18","close":2764.7236},{"date":"2019-07-19","close":2548.4648},{"date":"2019-07-22","close":2582.3877},{"date":"2019-07-23","close":2662.9551},{"date":"2019-07-24","close":2518.7822},{"date":"2019-07-25","close":2467.8977},{"date":"2019-07-26","close":2506.061},{"date":"2019-07-29","close":2768.9644},{"date":"2019-07-30","close":2696.8777},{"date":"2019-07-31","close":2629.0317},{"date":"2019-08-01","close":2790.166},{"date":"2019-08-02","close":3086.9922},{"date":"2019-08-05","close":2756.2432},{"date":"2019-08-06","close":2633.2722},{"date":"2019-08-07","close":2718.0796},{"date":"2019-08-08","close":2853.7717},{"date":"2019-08-09","close":2777.4448},{"date":"2019-08-12","close":2870.7332},{"date":"2019-08-13","close":2747.7622},{"date":"2019-08-14","close":2692.6375},{"date":"2019-08-16","close":2756.2432},{"date":"2019-08-19","close":2713.8394},{"date":"2019-08-20","close":2654.4744},{"date":"2019-08-21","close":2679.9163},{"date":"2019-08-22","close":2713.8394},{"date":"2019-08-23","close":2679.9163},{"date":"2019-08-26","close":2523.0225},{"date":"2019-08-27","close":2510.3015},{"date":"2019-08-28","close":2535.7437},{"date":"2019-08-29","close":2438.2153},{"date":"2019-08-30","close":2493.3398},{"date":"2019-09-02","close":2565.4265},{"date":"2019-09-03","close":2552.7053},{"date":"2019-09-04","close":2561.1858},{"date":"2019-09-05","close":2552.7053},{"date":"2019-09-06","close":2527.2629},{"date":"2019-09-09","close":2501.8208},{"date":"2019-09-10","close":2493.3398},{"date":"2019-09-11","close":2565.4265},{"date":"2019-09-16","close":2565.4265},{"date":"2019-09-17","close":2590.8687},{"date":"2019-09-18","close":2539.9844},{"date":"2019-09-19","close":2565.4265},{"date":"2019-09-20","close":2718.0796},{"date":"2019-09-23","close":2752.0029},{"date":"2019-09-24","close":2777.4448},{"date":"2019-09-25","close":2667.1953},{"date":"2019-09-26","close":2658.7146},{"date":"2019-09-27","close":2616.311},{"date":"2019-09-30","close":2586.6279},{"date":"2019-10-01","close":2573.9067},{"date":"2019-10-02","close":2561.1858},{"date":"2019-10-04","close":2599.3494},{"date":"2019-10-07","close":2603.5898},{"date":"2019-10-08","close":2603.5898},{"date":"2019-10-10","close":2595.1091},{"date":"2019-10-11","close":2603.5898},{"date":"2019-10-14","close":2701.1187},{"date":"2019-10-15","close":2726.5605},{"date":"2019-10-16","close":2739.2815},{"date":"2019-10-17","close":2726.5605},{"date":"2019-10-18","close":2675.6763},{"date":"2019-10-21","close":2662.9551},{"date":"2019-10-22","close":2692.6375},{"date":"2019-10-23","close":2671.4355},{"date":"2019-10-24","close":2819.8486},{"date":"2019-10-25","close":2802.8872},{"date":"2019-10-28","close":2968.2615},{"date":"2019-10-29","close":2964.0215},{"date":"2019-10-30","close":2964.0215},{"date":"2019-10-31","close":2845.2908},{"date":"2019-11-01","close":2858.0122},{"date":"2019-11-04","close":2883.4543},{"date":"2019-11-05","close":2921.6177},{"date":"2019-11-06","close":2900.4155},{"date":"2019-11-07","close":2858.0122},{"date":"2019-11-08","close":2989.4639},{"date":"2019-11-11","close":2993.7041},{"date":"2019-11-12","close":3065.7905},{"date":"2019-11-13","close":3070.0308},{"date":"2019-11-14","close":3048.8289},{"date":"2019-11-15","close":2989.4639},{"date":"2019-11-18","close":3048.8289},{"date":"2019-11-19","close":3231.165},{"date":"2019-11-20","close":3154.8381},{"date":"2019-11-21","close":3159.0786},{"date":"2019-11-22","close":3265.0879},{"date":"2019-11-25","close":3383.8186},{"date":"2019-11-26","close":3561.9141},{"date":"2019-11-27","close":3511.0298},{"date":"2019-11-28","close":3460.1453},{"date":"2019-11-29","close":3434.7029},{"date":"2019-12-02","close":3472.8662},{"date":"2019-12-03","close":3451.6648},{"date":"2019-12-04","close":3807.8557},{"date":"2019-12-05","close":4473.5942},{"date":"2019-12-06","close":4303.98},{"date":"2019-12-09","close":4409.9897},{"date":"2019-12-10","close":4643.2095},{"date":"2019-12-11","close":5385.2749},{"date":"2019-12-12","close":5470.082},{"date":"2019-12-13","close":6593.7812},{"date":"2019-12-16","close":6424.167},{"date":"2019-12-17","close":6360.561},{"date":"2019-12-18","close":5046.0449},{"date":"2019-12-19","close":4728.0166},{"date":"2019-12-20","close":4185.2495},{"date":"2019-12-23","close":4159.8066},{"date":"2019-12-24","close":4367.5854},{"date":"2019-12-26","close":4558.4019},{"date":"2019-12-27","close":4451.3975},{"date":"2019-12-30","close":4601.2036},{"date":"2020-01-02","close":4451.3975},{"date":"2020-01-03","close":4322.9912},{"date":"2020-01-06","close":4186.0254},{"date":"2020-01-07","close":4344.3926},{"date":"2020-01-08","close":4322.9912},{"date":"2020-01-09","close":4579.8032},{"date":"2020-01-10","close":4515.6001},{"date":"2020-01-13","close":4537.001},{"date":"2020-01-14","close":4472.7979},{"date":"2020-01-15","close":4387.1948},{"date":"2020-01-16","close":4537.001},{"date":"2020-01-17","close":4601.2036},{"date":"2020-01-20","close":4365.7935},{"date":"2020-01-21","close":4387.1948},{"date":"2020-01-22","close":4429.9966},{"date":"2020-01-23","close":4387.1948},{"date":"2020-01-28","close":4322.9912},{"date":"2020-01-29","close":4263.0693},{"date":"2020-01-30","close":4168.9043},{"date":"2020-01-31","close":3920.6541},{"date":"2020-02-03","close":4344.3926},{"date":"2020-02-04","close":4322.9912},{"date":"2020-02-05","close":4168.9043},{"date":"2020-02-06","close":4344.3926},{"date":"2020-02-07","close":4301.5908},{"date":"2020-02-10","close":4280.1895},{"date":"2020-02-11","close":4387.1948},{"date":"2020-02-12","close":4515.6001},{"date":"2020-02-13","close":4472.7979},{"date":"2020-02-14","close":4751.0103},{"date":"2020-02-17","close":4644.0059},{"date":"2020-02-18","close":5992.2651},{"date":"2020-02-19","close":5778.2559},{"date":"2020-02-20","close":5371.6382},{"date":"2020-02-21","close":4879.4165},{"date":"2020-02-24","close":5136.228},{"date":"2020-02-25","close":5371.6382},{"date":"2020-02-26","close":5821.0581},{"date":"2020-02-27","close":5414.4399},{"date":"2020-02-28","close":5093.4258},{"date":"2020-03-02","close":6035.0674},{"date":"2020-03-03","close":6848.3032},{"date":"2020-03-04","close":6698.4966},{"date":"2020-03-05","close":5821.0581},{"date":"2020-03-06","close":5906.6621},{"date":"2020-03-09","close":5906.6621},{"date":"2020-03-10","close":6398.8833},{"date":"2020-03-11","close":6163.4736},{"date":"2020-03-12","close":6163.4736},{"date":"2020-03-13","close":4858.0156},{"date":"2020-03-16","close":5114.8271},{"date":"2020-03-17","close":5607.0488},{"date":"2020-03-18","close":4322.9912},{"date":"2020-03-19","close":3047.4951},{"date":"2020-03-20","close":2645.157},{"date":"2020-03-23","close":2195.7373},{"date":"2020-03-24","close":2328.4231},{"date":"2020-03-25","close":2525.312},{"date":"2020-03-26","close":2580.9543},{"date":"2020-03-27","close":2910.5291},{"date":"2020-03-30","close":3086.0168},{"date":"2020-03-31","close":3210.1423},{"date":"2020-04-01","close":3270.0649},{"date":"2020-04-02","close":3659.562},{"date":"2020-04-03","close":3569.6785},{"date":"2020-04-06","close":3603.9192},{"date":"2020-04-07","close":3873.5713},{"date":"2020-04-08","close":3753.7263},{"date":"2020-04-09","close":3805.0884},{"date":"2020-04-10","close":3655.2817},{"date":"2020-04-13","close":3415.5913},{"date":"2020-04-14","close":3496.915},{"date":"2020-04-16","close":3586.7991},{"date":"2020-04-17","close":3783.6877},{"date":"2020-04-20","close":3659.562},{"date":"2020-04-21","close":3462.6736},{"date":"2020-04-22","close":3548.2773},{"date":"2020-04-23","close":3514.0359},{"date":"2020-04-24","close":3398.4705},{"date":"2020-04-27","close":3475.5139},{"date":"2020-04-28","close":3428.4321},{"date":"2020-04-29","close":3389.9102},{"date":"2020-05-04","close":3287.1853},{"date":"2020-05-06","close":3407.0312},{"date":"2020-05-07","close":3445.5525},{"date":"2020-05-08","close":3569.6785},{"date":"2020-05-11","close":3496.915},{"date":"2020-05-12","close":3488.3545},{"date":"2020-05-13","close":3484.0747},{"date":"2020-05-14","close":3479.7942},{"date":"2020-05-15","close":3531.1565},{"date":"2020-05-18","close":3424.1516},{"date":"2020-05-19","close":3484.0747},{"date":"2020-05-20","close":3651.002},{"date":"2020-05-21","close":3646.7214},{"date":"2020-05-22","close":3612.48},{"date":"2020-05-25","close":3501.1951},{"date":"2020-05-26","close":3569.6785},{"date":"2020-05-27","close":3492.6348},{"date":"2020-05-28","close":3488.3545},{"date":"2020-05-29","close":3441.2725},{"date":"2020-06-01","close":3539.7168},{"date":"2020-06-02","close":3539.7168},{"date":"2020-06-03","close":3458.3933},{"date":"2020-06-04","close":4494.1992},{"date":"2020-06-05","close":4344.3926},{"date":"2020-06-08","close":4451.3975},{"date":"2020-06-09","close":4494.1992},{"date":"2020-06-10","close":4751.0103},{"date":"2020-06-11","close":4365.7935},{"date":"2020-06-12","close":4151.7837},{"date":"2020-06-15","close":3680.9631},{"date":"2020-06-16","close":3894.9724},{"date":"2020-06-17","close":3929.2144},{"date":"2020-06-18","close":4117.5425},{"date":"2020-06-19","close":3993.4175},{"date":"2020-06-22","close":3984.8564},{"date":"2020-06-23","close":4451.3975},{"date":"2020-06-24","close":4322.9912},{"date":"2020-06-25","close":4280.1895},{"date":"2020-06-26","close":4177.4653},{"date":"2020-06-29","close":3869.2915},{"date":"2020-06-30","close":4010.5378},{"date":"2020-07-01","close":3894.9724},{"date":"2020-07-02","close":3903.5332},{"date":"2020-07-03","close":3903.5332},{"date":"2020-07-06","close":3959.1755},{"date":"2020-07-07","close":3937.7744},{"date":"2020-07-08","close":4027.6582},{"date":"2020-07-09","close":4036.219},{"date":"2020-07-10","close":4019.0977},{"date":"2020-07-13","close":4151.7837},{"date":"2020-07-14","close":5393.0391},{"date":"2020-07-15","close":5350.2378},{"date":"2020-07-16","close":5179.0298},{"date":"2020-07-17","close":4986.4209},{"date":"2020-07-20","close":5029.2227},{"date":"2020-07-21","close":4986.4209},{"date":"2020-07-22","close":5007.8223},{"date":"2020-07-23","close":4793.8125},{"date":"2020-07-24","close":4665.4072},{"date":"2020-07-27","close":4665.4072},{"date":"2020-07-28","close":4579.8032},{"date":"2020-07-29","close":4686.8081},{"date":"2020-07-30","close":4708.209},{"date":"2020-07-31","close":4836.6143},{"date":"2020-08-03","close":4708.209},{"date":"2020-08-04","close":5007.8223},{"date":"2020-08-05","close":4965.0205},{"date":"2020-08-06","close":4943.6191},{"date":"2020-08-07","close":4708.209},{"date":"2020-08-10","close":4858.0156},{"date":"2020-08-11","close":4772.4111},{"date":"2020-08-12","close":4665.4072},{"date":"2020-08-13","close":4686.8081},{"date":"2020-08-14","close":4729.6104},{"date":"2020-08-18","close":4344.3926},{"date":"2020-08-19","close":4365.7935},{"date":"2020-08-20","close":4177.4653},{"date":"2020-08-21","close":4177.4653},{"date":"2020-08-24","close":4220.2671},{"date":"2020-08-25","close":4408.5952},{"date":"2020-08-26","close":4408.5952},{"date":"2020-08-27","close":4271.6294},{"date":"2020-08-28","close":4301.5908},{"date":"2020-08-31","close":4537.001},{"date":"2020-09-01","close":4686.8081},{"date":"2020-09-02","close":4943.6191},{"date":"2020-09-03","close":4729.6104},{"date":"2020-09-04","close":4708.209},{"date":"2020-09-07","close":4644.0059},{"date":"2020-09-08","close":4579.8032},{"date":"2020-09-09","close":4751.0103},{"date":"2020-09-10","close":4686.8081},{"date":"2020-09-11","close":4772.4111},{"date":"2020-09-14","close":4922.2188},{"date":"2020-09-15","close":5050.624},{"date":"2020-09-16","close":5007.8223},{"date":"2020-09-17","close":5243.2319},{"date":"2020-09-18","close":4965.0205},{"date":"2020-09-21","close":4815.2134},{"date":"2020-09-22","close":4772.4111},{"date":"2020-09-23","close":4836.6143},{"date":"2020-09-24","close":4408.5952},{"date":"2020-09-25","close":4494.1992},{"date":"2020-09-28","close":4686.8081},{"date":"2020-09-29","close":4665.4072},{"date":"2020-10-05","close":4644.0059},{"date":"2020-10-06","close":4815.2134},{"date":"2020-10-07","close":5029.2227},{"date":"2020-10-08","close":4879.4165},{"date":"2020-10-12","close":4900.8174},{"date":"2020-10-13","close":5350.2378},{"date":"2020-10-14","close":5157.6289},{"date":"2020-10-15","close":5007.8223},{"date":"2020-10-16","close":4986.4209},{"date":"2020-10-19","close":4708.209},{"date":"2020-10-20","close":4622.605},{"date":"2020-10-21","close":4708.209},{"date":"2020-10-22","close":4708.209},{"date":"2020-10-23","close":4943.6191},{"date":"2020-10-26","close":4751.0103},{"date":"2020-10-27","close":4751.0103},{"date":"2020-10-28","close":4836.6143},{"date":"2020-10-29","close":4708.209},{"date":"2020-10-30","close":4622.605},{"date":"2020-11-02","close":4686.8081},{"date":"2020-11-03","close":4751.0103},{"date":"2020-11-04","close":4772.4111},{"date":"2020-11-05","close":4836.6143},{"date":"2020-11-06","close":4836.6143},{"date":"2020-11-09","close":4943.6191},{"date":"2020-11-10","close":4986.4209},{"date":"2020-11-11","close":4943.6191},{"date":"2020-11-12","close":4965.0205},{"date":"2020-11-13","close":4965.0205},{"date":"2020-11-16","close":5114.8271},{"date":"2020-11-17","close":5050.624},{"date":"2020-11-18","close":5093.4258},{"date":"2020-11-19","close":5200.4307},{"date":"2020-11-20","close":5200.4307},{"date":"2020-11-23","close":5179.0298},{"date":"2020-11-24","close":5328.8364},{"date":"2020-11-25","close":5221.8306},{"date":"2020-11-26","close":5221.8306},{"date":"2020-11-27","close":5307.4351},{"date":"2020-11-30","close":5328.8364},{"date":"2020-12-01","close":5350.2378},{"date":"2020-12-02","close":5350.2378},{"date":"2020-12-03","close":5307.4351},{"date":"2020-12-04","close":5179.0298},{"date":"2020-12-07","close":5050.624},{"date":"2020-12-08","close":5093.4258},{"date":"2020-12-09","close":5093.4258},{"date":"2020-12-10","close":5286.0342},{"date":"2020-12-11","close":4965.0205},{"date":"2020-12-14","close":4879.4165},{"date":"2020-12-15","close":4858.0156},{"date":"2020-12-16","close":4986.4209},{"date":"2020-12-17","close":4922.2188},{"date":"2020-12-18","close":4879.4165},{"date":"2020-12-21","close":4815.2134},{"date":"2020-12-22","close":4751.0103},{"date":"2020-12-23","close":4751.0103},{"date":"2020-12-24","close":4836.6143},{"date":"2020-12-28","close":4965.0205},{"date":"2020-12-29","close":4943.3384},{"date":"2020-12-30","close":4899.9766},{"date":"2021-01-04","close":4813.2515},{"date":"2021-01-05","close":4791.5698},{"date":"2021-01-06","close":4791.5698},{"date":"2021-01-07","close":4748.207},{"date":"2021-01-08","close":4748.207},{"date":"2021-01-11","close":4574.7563},{"date":"2021-01-12","close":4661.4819},{"date":"2021-01-13","close":4661.4819},{"date":"2021-01-14","close":4618.1187},{"date":"2021-01-15","close":4639.7998},{"date":"2021-01-18","close":5095.1074},{"date":"2021-01-19","close":4943.3389},{"date":"2021-01-20","close":4943.3389},{"date":"2021-01-21","close":4899.9761},{"date":"2021-01-22","close":5116.79},{"date":"2021-01-25","close":5073.4268},{"date":"2021-01-26","close":5116.79},{"date":"2021-01-27","close":5051.7456},{"date":"2021-01-28","close":5030.064},{"date":"2021-01-29","close":4834.9321},{"date":"2021-02-01","close":4965.02},{"date":"2021-02-02","close":5030.064},{"date":"2021-02-03","close":5095.1074},{"date":"2021-02-04","close":5181.8335},{"date":"2021-02-05","close":5138.4707},{"date":"2021-02-08","close":5030.064},{"date":"2021-02-09","close":5116.79},{"date":"2021-02-10","close":4986.7017},{"date":"2021-02-15","close":5116.79},{"date":"2021-02-16","close":5030.064},{"date":"2021-02-17","close":5008.3828},{"date":"2021-02-18","close":5030.064},{"date":"2021-02-19","close":5030.064},{"date":"2021-02-22","close":5138.4707},{"date":"2021-02-23","close":4943.3389},{"date":"2021-02-24","close":4986.7017},{"date":"2021-02-25","close":5030.064},{"date":"2021-02-26","close":5008.3828},{"date":"2021-03-02","close":5073.4268},{"date":"2021-03-03","close":5290.2397},{"date":"2021-03-04","close":5225.1958},{"date":"2021-03-05","close":5138.4707},{"date":"2021-03-08","close":5030.064},{"date":"2021-03-09","close":4878.2949},{"date":"2021-03-10","close":4878.2949},{"date":"2021-03-11","close":5181.8335},{"date":"2021-03-12","close":4618.1187},{"date":"2021-03-15","close":4488.0308},{"date":"2021-03-16","close":4444.6694},{"date":"2021-03-17","close":4596.438},{"date":"2021-03-18","close":4596.438},{"date":"2021-03-19","close":4553.0752},{"date":"2021-03-22","close":4553.0752},{"date":"2021-03-23","close":4531.394},{"date":"2021-03-24","close":4509.7129},{"date":"2021-03-25","close":4531.394},{"date":"2021-03-26","close":4553.0752},{"date":"2021-03-29","close":4553.0752},{"date":"2021-03-30","close":4574.7563},{"date":"2021-03-31","close":4553.0752},{"date":"2021-04-01","close":4596.438},{"date":"2021-04-02","close":4553.0752},{"date":"2021-04-05","close":4596.438},{"date":"2021-04-06","close":4683.1636},{"date":"2021-04-07","close":4661.4819},{"date":"2021-04-08","close":4596.438},{"date":"2021-04-09","close":4661.4819},{"date":"2021-04-12","close":4748.207},{"date":"2021-04-13","close":4878.2949},{"date":"2021-04-14","close":4899.9761},{"date":"2021-04-15","close":4965.02},{"date":"2021-04-16","close":4921.6577},{"date":"2021-04-19","close":5073.4268},{"date":"2021-04-20","close":5051.7456},{"date":"2021-04-21","close":4986.7017},{"date":"2021-04-22","close":4878.2949},{"date":"2021-04-23","close":4856.6133},{"date":"2021-04-26","close":4899.9761},{"date":"2021-04-27","close":4899.9761},{"date":"2021-04-28","close":4748.207},{"date":"2021-04-29","close":4704.8442},{"date":"2021-04-30","close":4596.438},{"date":"2021-05-03","close":4661.4819},{"date":"2021-05-04","close":4813.2515},{"date":"2021-05-06","close":4748.207},{"date":"2021-05-07","close":4748.207},{"date":"2021-05-10","close":4856.6133},{"date":"2021-05-11","close":4813.2515},{"date":"2021-05-12","close":4769.8877},{"date":"2021-05-13","close":4748.207},{"date":"2021-05-14","close":4748.207},{"date":"2021-05-17","close":4856.6133},{"date":"2021-05-18","close":4921.6577},{"date":"2021-05-20","close":4965.02},{"date":"2021-05-21","close":4921.6577},{"date":"2021-05-24","close":4834.9321},{"date":"2021-05-25","close":4813.2515},{"date":"2021-05-26","close":4834.9321},{"date":"2021-05-27","close":4813.2515},{"date":"2021-05-28","close":4813.2515},{"date":"2021-05-31","close":5051.7456},{"date":"2021-06-01","close":4965.02},{"date":"2021-06-02","close":4878.2949},{"date":"2021-06-03","close":4921.6577},{"date":"2021-06-04","close":4921.6577},{"date":"2021-06-07","close":5008.3828},{"date":"2021-06-08","close":4965.02},{"date":"2021-06-09","close":4965.02},{"date":"2021-06-10","close":4965.02},{"date":"2021-06-11","close":4986.7017},{"date":"2021-06-14","close":4965.02},{"date":"2021-06-15","close":4943.3389},{"date":"2021-06-16","close":4986.7017},{"date":"2021-06-17","close":5073.4268},{"date":"2021-06-18","close":5051.7456},{"date":"2021-06-21","close":5051.7456},{"date":"2021-06-22","close":5030.064},{"date":"2021-06-23","close":4943.3389},{"date":"2021-06-24","close":4921.6577},{"date":"2021-06-25","close":4921.6577},{"date":"2021-06-28","close":4986.7017},{"date":"2021-06-29","close":4986.7017},{"date":"2021-06-30","close":5181.8335},{"date":"2021-07-01","close":5160.1514},{"date":"2021-07-02","close":5095.1074},{"date":"2021-07-05","close":5095.1074},{"date":"2021-07-06","close":5095.1074},{"date":"2021-07-07","close":5116.79},{"date":"2021-07-08","close":4986.7017},{"date":"2021-07-09","close":5008.3828},{"date":"2021-07-12","close":5095.1074},{"date":"2021-07-13","close":5095.1074},{"date":"2021-07-14","close":5008.3828},{"date":"2021-07-15","close":5073.4268},{"date":"2021-07-16","close":5073.4268},{"date":"2021-07-19","close":5030.064},{"date":"2021-07-20","close":4965.02},{"date":"2021-07-21","close":4878.2949},{"date":"2021-07-22","close":4878.2949},{"date":"2021-07-23","close":5008.3828},{"date":"2021-07-26","close":5246.8774},{"date":"2021-07-27","close":5246.8774},{"date":"2021-07-28","close":5333.6021},{"date":"2021-07-29","close":5225.1958},{"date":"2021-07-30","close":5225.1958},{"date":"2021-08-02","close":5246.8774},{"date":"2021-08-03","close":5160.1514},{"date":"2021-08-04","close":5333.6021},{"date":"2021-08-05","close":5528.7344},{"date":"2021-08-06","close":5442.0083},{"date":"2021-08-09","close":5463.6899},{"date":"2021-08-10","close":5376.9648},{"date":"2021-08-11","close":5355.2842},{"date":"2021-08-12","close":5268.5586},{"date":"2021-08-13","close":5225.1958},{"date":"2021-08-17","close":5203.5146},{"date":"2021-08-18","close":5203.5146},{"date":"2021-08-19","close":5030.064},{"date":"2021-08-20","close":4986.7017},{"date":"2021-08-23","close":5116.79},{"date":"2021-08-24","close":5116.79},{"date":"2021-08-25","close":5138.4707},{"date":"2021-08-26","close":5030.064},{"date":"2021-08-27","close":5051.7456},{"date":"2021-08-30","close":5073.4268},{"date":"2021-08-31","close":5116.79},{"date":"2021-09-01","close":5311.9209},{"date":"2021-09-02","close":5225.1958},{"date":"2021-09-03","close":5181.8335},{"date":"2021-09-06","close":5160.1514},{"date":"2021-09-07","close":5138.4707},{"date":"2021-09-08","close":5138.4707},{"date":"2021-09-09","close":5030.064},{"date":"2021-09-10","close":5095.1074},{"date":"2021-09-13","close":5116.79},{"date":"2021-09-14","close":5116.79},{"date":"2021-09-15","close":5290.2397},{"date":"2021-09-16","close":5442.0083},{"date":"2021-09-17","close":5398.6465},{"date":"2021-09-23","close":5311.9209},{"date":"2021-09-24","close":5680.5034},{"date":"2021-09-27","close":5550.4155},{"date":"2021-09-28","close":5745.5469},{"date":"2021-09-29","close":5962.3604},{"date":"2021-09-30","close":6027.4043},{"date":"2021-10-01","close":5745.5469},{"date":"2021-10-05","close":5940.6792},{"date":"2021-10-06","close":6114.1294},{"date":"2021-10-07","close":6070.7676},{"date":"2021-10-08","close":6027.4043},{"date":"2021-10-12","close":5788.9102},{"date":"2021-10-13","close":6157.4922},{"date":"2021-10-14","close":6135.811},{"date":"2021-10-15","close":5962.3604},{"date":"2021-10-18","close":6352.624},{"date":"2021-10-19","close":6135.811},{"date":"2021-10-20","close":6070.7676},{"date":"2021-10-21","close":6005.7227},{"date":"2021-10-22","close":6070.7676},{"date":"2021-10-25","close":6330.9429},{"date":"2021-10-26","close":6157.4922},{"date":"2021-10-27","close":6786.25},{"date":"2021-10-28","close":6764.5688},{"date":"2021-10-29","close":6395.9868},{"date":"2021-11-01","close":6309.2607},{"date":"2021-11-02","close":6330.9429},{"date":"2021-11-03","close":5940.6792},{"date":"2021-11-04","close":5875.6348},{"date":"2021-11-05","close":5853.9541},{"date":"2021-11-08","close":6027.4043},{"date":"2021-11-09","close":6092.4482},{"date":"2021-11-10","close":6092.4482},{"date":"2021-11-11","close":5897.3164},{"date":"2021-11-12","close":6222.5361},{"date":"2021-11-15","close":5442.0083},{"date":"2021-11-16","close":5311.9209},{"date":"2021-11-17","close":5333.6021},{"date":"2021-11-18","close":5723.8662},{"date":"2021-11-19","close":5788.9102},{"date":"2021-11-22","close":6244.2173},{"date":"2021-11-23","close":6244.2173},{"date":"2021-11-24","close":6352.624},{"date":"2021-11-25","close":6591.1191},{"date":"2021-11-26","close":6591.1191},{"date":"2021-11-29","close":6526.0747},{"date":"2021-11-30","close":6287.5796},{"date":"2021-12-01","close":6482.7119},{"date":"2021-12-02","close":6591.1191},{"date":"2021-12-03","close":6591.1191},{"date":"2021-12-06","close":6699.5249},{"date":"2021-12-07","close":6699.5249},{"date":"2021-12-08","close":6504.3931},{"date":"2021-12-09","close":6482.7119},{"date":"2021-12-10","close":6851.2939},{"date":"2021-12-13","close":6916.3389},{"date":"2021-12-14","close":8217.2168},{"date":"2021-12-15","close":10667.2041},{"date":"2021-12-16","close":12358.3467},{"date":"2021-12-17","close":12380.0293},{"date":"2021-12-20","close":15610.5449},{"date":"2021-12-21","close":14006.126},{"date":"2021-12-22","close":12076.4902},{"date":"2021-12-23","close":11881.3584},{"date":"2021-12-24","close":11057.4688},{"date":"2021-12-27","close":11122.5117},{"date":"2021-12-28","close":10688.8867},{"date":"2021-12-29","close":9488.8857},{"date":"2021-12-30","close":9511.1074},{"date":"2022-01-03","close":11175.0},{"date":"2022-01-04","close":9888.8867},{"date":"2022-01-05","close":9577.7754},{"date":"2022-01-06","close":9511.1074},{"date":"2022-01-07","close":9822.2197},{"date":"2022-01-10","close":9688.8857},{"date":"2022-01-11","close":9888.8867},{"date":"2022-01-12","close":9999.9971},{"date":"2022-01-13","close":10088.8867},{"date":"2022-01-14","close":8888.8867},{"date":"2022-01-17","close":8666.6641},{"date":"2022-01-18","close":8666.6641},{"date":"2022-01-19","close":8666.6641},{"date":"2022-01-20","close":8999.998},{"date":"2022-01-21","close":8644.4424},{"date":"2022-01-24","close":8799.9971},{"date":"2022-01-25","close":9488.8857},{"date":"2022-01-26","close":9488.8857},{"date":"2022-01-27","close":8955.5527},{"date":"2022-01-28","close":9133.3311},{"date":"2022-02-03","close":9288.8867},{"date":"2022-02-04","close":8777.7754},{"date":"2022-02-07","close":9288.8867},{"date":"2022-02-08","close":9288.8867},{"date":"2022-02-09","close":9288.8867},{"date":"2022-02-10","close":10311.1084},{"date":"2022-02-11","close":10222.2197},{"date":"2022-02-14","close":9999.9971},{"date":"2022-02-15","close":9666.6641},{"date":"2022-02-16","close":9888.8867},{"date":"2022-02-17","close":9555.5527},{"date":"2022-02-18","close":9955.5518},{"date":"2022-02-21","close":9955.5518},{"date":"2022-02-22","close":9200.0},{"date":"2022-02-23","close":9125.0},{"date":"2022-02-24","close":7822.2202},{"date":"2022-02-25","close":7866.6646},{"date":"2022-02-28","close":7866.6646},{"date":"2022-03-02","close":7511.1089},{"date":"2022-03-03","close":7711.1084},{"date":"2022-03-04","close":7711.1084},{"date":"2022-03-07","close":7733.3315},{"date":"2022-03-08","close":7777.7759},{"date":"2022-03-10","close":7777.7759},{"date":"2022-03-11","close":7777.7759},{"date":"2022-03-14","close":7911.1089},{"date":"2022-03-15","close":7911.1089},{"date":"2022-03-16","close":7911.1089},{"date":"2022-03-17","close":7911.1089},{"date":"2022-03-18","close":8022.2202},{"date":"2022-03-21","close":8022.2202},{"date":"2022-03-22","close":8088.8857},{"date":"2022-03-23","close":7822.2202},{"date":"2022-03-24","close":7799.9976},{"date":"2022-03-25","close":7866.6646},{"date":"2022-03-28","close":7644.4424},{"date":"2022-03-29","close":7733.3315},{"date":"2022-03-30","close":7888.8867},{"date":"2022-03-31","close":7999.998},{"date":"2022-04-01","close":8133.3315},{"date":"2022-04-04","close":10155.5527},{"date":"2022-04-05","close":10133.3311},{"date":"2022-04-06","close":10177.7744},{"date":"2022-04-07","close":10733.3311},{"date":"2022-04-08","close":11111.1084},{"date":"2022-04-11","close":10888.8857},{"date":"2022-04-12","close":10977.7754},{"date":"2022-04-13","close":10377.7744},{"date":"2022-04-14","close":10066.6631},{"date":"2022-04-15","close":10066.6631},{"date":"2022-04-18","close":9755.5527},{"date":"2022-04-19","close":9755.5527},{"date":"2022-04-20","close":10933.3291},{"date":"2022-04-21","close":10888.8857},{"date":"2022-04-22","close":10422.2188},{"date":"2022-04-25","close":10044.4414},{"date":"2022-04-26","close":9822.2197},{"date":"2022-04-27","close":10133.3311},{"date":"2022-04-28","close":9866.665},{"date":"2022-04-29","close":10022.2188},{"date":"2022-05-02","close":9822.2197},{"date":"2022-05-03","close":9555.5527},{"date":"2022-05-04","close":9733.3301},{"date":"2022-05-06","close":9599.998},{"date":"2022-05-09","close":10950.0},{"date":"2022-05-10","close":9955.5518},{"date":"2022-05-11","close":10155.5527},{"date":"2022-05-12","close":9799.9971},{"date":"2022-05-13","close":9999.9971},{"date":"2022-05-16","close":10111.1094},{"date":"2022-05-17","close":9866.665},{"date":"2022-05-18","close":9622.2197},{"date":"2022-05-19","close":9666.6641},{"date":"2022-05-20","close":9555.5527},{"date":"2022-05-23","close":9444.4414},{"date":"2022-05-24","close":9999.9971},{"date":"2022-05-25","close":11066.6631},{"date":"2022-05-26","close":11333.3301},{"date":"2022-05-27","close":11199.9961},{"date":"2022-05-30","close":11244.4424},{"date":"2022-05-31","close":10777.7754},{"date":"2022-06-02","close":10377.7744},{"date":"2022-06-03","close":10422.2188},{"date":"2022-06-07","close":10599.9971},{"date":"2022-06-08","close":10555.5527},{"date":"2022-06-09","close":10333.3301},{"date":"2022-06-10","close":9999.9971},{"date":"2022-06-13","close":9688.8857},{"date":"2022-06-14","close":8866.6641},{"date":"2022-06-15","close":8244.4424},{"date":"2022-06-16","close":8844.4414},{"date":"2022-06-17","close":8288.8867},{"date":"2022-06-20","close":8155.5532},{"date":"2022-06-21","close":8422.2207},{"date":"2022-06-22","close":8311.1084},{"date":"2022-06-23","close":6755.5542},{"date":"2022-06-24","close":6333.3315},{"date":"2022-06-27","close":6377.7759},{"date":"2022-06-28","close":6355.5542},{"date":"2022-06-29","close":6133.3315},{"date":"2022-06-30","close":6266.6646},{"date":"2022-07-01","close":6133.3315},{"date":"2022-07-04","close":6288.8872},{"date":"2022-07-05","close":6222.2207},{"date":"2022-07-06","close":6066.665},{"date":"2022-07-07","close":6155.5532},{"date":"2022-07-08","close":6555.5537},{"date":"2022-07-11","close":7555.5537},{"date":"2022-07-12","close":7733.3315},{"date":"2022-07-13","close":8044.4419},{"date":"2022-07-14","close":7911.1089},{"date":"2022-07-15","close":7666.6646},{"date":"2022-07-18","close":7199.9976},{"date":"2022-07-19","close":7444.4424},{"date":"2022-07-20","close":7422.2197},{"date":"2022-07-21","close":7222.2207},{"date":"2022-07-22","close":6888.8867},{"date":"2022-07-25","close":6711.1089},{"date":"2022-07-26","close":6533.332},{"date":"2022-07-27","close":6488.8872},{"date":"2022-07-28","close":6511.1094},{"date":"2022-07-29","close":6466.6646},{"date":"2022-08-01","close":6533.332},{"date":"2022-08-02","close":6377.7759},{"date":"2022-08-03","close":6355.5542},{"date":"2022-08-04","close":6444.4424},{"date":"2022-08-05","close":6444.4424},{"date":"2022-08-08","close":6288.8872},{"date":"2022-08-09","close":6088.8872},{"date":"2022-08-10","close":5999.998},{"date":"2022-08-11","close":6155.5532},{"date":"2022-08-12","close":6199.9985},{"date":"2022-08-16","close":5999.998},{"date":"2022-08-17","close":5755.5537},{"date":"2022-08-18","close":5711.1094},{"date":"2022-08-19","close":5511.1099},{"date":"2022-08-22","close":5399.9985},{"date":"2022-08-23","close":5333.332},{"date":"2022-08-24","close":5222.2207},{"date":"2022-08-25","close":5288.8872},{"date":"2022-08-26","close":5155.5542},{"date":"2022-08-29","close":4911.1099},{"date":"2022-08-30","close":4955.5542},{"date":"2022-08-31","close":4999.9985},{"date":"2022-09-01","close":4733.3315},{"date":"2022-09-02","close":4644.4434},{"date":"2022-09-05","close":4666.6655},{"date":"2022-09-06","close":4755.5537},{"date":"2022-09-07","close":4622.2212},{"date":"2022-09-08","close":4533.332},{"date":"2022-09-13","close":4688.8877},{"date":"2022-09-14","close":4622.2212},{"date":"2022-09-15","close":4533.332},{"date":"2022-09-16","close":4364.4434},{"date":"2022-09-19","close":4288.8872},{"date":"2022-09-20","close":4324.4434},{"date":"2022-09-21","close":4333.332},{"date":"2022-09-22","close":4071.1096},{"date":"2022-09-23","close":3871.1101},{"date":"2022-09-26","close":3604.4436},{"date":"2022-09-27","close":3568.8879},{"date":"2022-09-28","close":3431.1104},{"date":"2022-09-29","close":3364.4436},{"date":"2022-09-30","close":3279.999},{"date":"2022-10-04","close":3475.5544},{"date":"2022-10-05","close":3457.7769},{"date":"2022-10-06","close":3533.3323},{"date":"2022-10-07","close":3466.6658},{"date":"2022-10-11","close":3208.8879},{"date":"2022-10-12","close":3155.5547},{"date":"2022-10-13","close":2977.7771},{"date":"2022-10-14","close":3231.1101},{"date":"2022-10-17","close":3288.8877},{"date":"2022-10-18","close":3444.4434},{"date":"2022-10-19","close":3408.8877},{"date":"2022-10-20","close":3222.2212},{"date":"2022-10-21","close":3168.8879},{"date":"2022-10-24","close":3311.1101},{"date":"2022-10-25","close":3373.3325},{"date":"2022-10-26","close":3271.1101},{"date":"2022-10-27","close":3288.8877},{"date":"2022-10-28","close":3275.5547},{"date":"2022-10-31","close":3182.2212},{"date":"2022-11-01","close":3217.7771},{"date":"2022-11-02","close":3697.7766},{"date":"2022-11-03","close":3817.7769},{"date":"2022-11-04","close":3631.1099},{"date":"2022-11-07","close":3653.3323},{"date":"2022-11-08","close":3688.8877},{"date":"2022-11-09","close":3604.4436},{"date":"2022-11-10","close":3408.8877},{"date":"2022-11-11","close":3435.5547},{"date":"2022-11-14","close":3626.6658},{"date":"2022-11-15","close":4599.9985},{"date":"2022-11-16","close":4599.9985},{"date":"2022-11-17","close":4644.4434},{"date":"2022-11-18","close":4444.4434},{"date":"2022-11-21","close":4204.4429},{"date":"2022-11-22","close":4266.6655},{"date":"2022-11-23","close":4444.4434},{"date":"2022-11-24","close":4488.8882},{"date":"2022-11-25","close":4359.999},{"date":"2022-11-28","close":4133.3325},{"date":"2022-11-29","close":4333.332},{"date":"2022-11-30","close":4213.3325},{"date":"2022-12-01","close":4382.2207},{"date":"2022-12-02","close":4275.5537},{"date":"2022-12-05","close":4235.5547},{"date":"2022-12-06","close":3973.3318},{"date":"2022-12-07","close":3902.2209},{"date":"2022-12-08","close":3866.6658},{"date":"2022-12-09","close":3999.999},{"date":"2022-12-12","close":3924.4431},{"date":"2022-12-13","close":3844.4431},{"date":"2022-12-14","close":3959.9983},{"date":"2022-12-15","close":3995.5542},{"date":"2022-12-16","close":3862.2214},{"date":"2022-12-19","close":3862.2214},{"date":"2022-12-20","close":3688.8877},{"date":"2022-12-21","close":3604.4436},{"date":"2022-12-22","close":3679.9988},{"date":"2022-12-23","close":3466.6658},{"date":"2022-12-26","close":3342.2212},{"date":"2022-12-27","close":3497.7771},{"date":"2022-12-28","close":4056.8665},{"date":"2022-12-29","close":3677.9792},{"date":"2023-01-02","close":3433.0886},{"date":"2023-01-03","close":3349.9182},{"date":"2023-01-04","close":3714.9438},{"date":"2023-01-05","close":3650.2556},{"date":"2023-01-06","close":3659.4971},{"date":"2023-01-09","close":3751.9084},{"date":"2023-01-10","close":3788.873},{"date":"2023-01-11","close":3807.3555},{"date":"2023-01-12","close":3724.1851},{"date":"2023-01-13","close":3779.6321},{"date":"2023-01-16","close":3825.8376},{"date":"2023-01-17","close":3738.0466},{"date":"2023-01-18","close":3701.082},{"date":"2023-01-19","close":3580.947},{"date":"2023-01-20","close":3631.7734},{"date":"2023-01-25","close":3747.2881},{"date":"2023-01-26","close":3747.2881},{"date":"2023-01-27","close":3788.873},{"date":"2023-01-30","close":3756.5291},{"date":"2023-01-31","close":3701.082},{"date":"2023-02-01","close":3802.7346},{"date":"2023-02-02","close":3890.5259},{"date":"2023-02-03","close":3872.0437},{"date":"2023-02-06","close":3825.8376},{"date":"2023-02-07","close":3885.9053},{"date":"2023-02-08","close":4213.9663},{"date":"2023-02-09","close":4315.6191},{"date":"2023-02-10","close":4140.0376},{"date":"2023-02-13","close":4056.8665},{"date":"2023-02-14","close":4135.4165},{"date":"2023-02-15","close":3927.4905},{"date":"2023-02-16","close":4066.1079},{"date":"2023-02-17","close":3945.9727},{"date":"2023-02-20","close":4033.7639},{"date":"2023-02-21","close":4167.7603},{"date":"2023-02-22","close":4130.7954},{"date":"2023-02-23","close":4098.4517},{"date":"2023-02-24","close":4103.0723},{"date":"2023-02-27","close":3932.1111},{"date":"2023-02-28","close":4089.2107},{"date":"2023-03-02","close":4006.04},{"date":"2023-03-03","close":4061.4873},{"date":"2023-03-06","close":4079.9692},{"date":"2023-03-07","close":4033.7639},{"date":"2023-03-08","close":3941.3523},{"date":"2023-03-09","close":3784.2524},{"date":"2023-03-10","close":3539.3618},{"date":"2023-03-13","close":3507.0181},{"date":"2023-03-14","close":3340.6772},{"date":"2023-03-15","close":3377.6416},{"date":"2023-03-16","close":3331.436},{"date":"2023-03-17","close":3516.2593},{"date":"2023-03-20","close":3738.0466},{"date":"2023-03-21","close":3627.1531},{"date":"2023-03-22","close":3585.5679},{"date":"2023-03-23","close":3557.8442},{"date":"2023-03-24","close":3668.738},{"date":"2023-03-27","close":3604.05},{"date":"2023-03-28","close":3590.1882},{"date":"2023-03-29","close":3622.5322},{"date":"2023-03-30","close":3677.9792},{"date":"2023-03-31","close":3590.1882},{"date":"2023-04-03","close":3594.8088},{"date":"2023-04-04","close":3636.3943},{"date":"2023-04-05","close":3728.8057},{"date":"2023-04-06","close":3687.2205},{"date":"2023-04-07","close":3701.082},{"date":"2023-04-10","close":3590.1882},{"date":"2023-04-11","close":3631.7734},{"date":"2023-04-12","close":3617.9119},{"date":"2023-04-13","close":3654.8765},{"date":"2023-04-14","close":3710.3235},{"date":"2023-04-17","close":3710.3235},{"date":"2023-04-18","close":3608.6707},{"date":"2023-04-19","close":3650.2556},{"date":"2023-04-20","close":3543.9824},{"date":"2023-04-21","close":3507.0181},{"date":"2023-04-24","close":3423.8477},{"date":"2023-04-25","close":3396.1243},{"date":"2023-04-26","close":3373.0212},{"date":"2023-04-27","close":3326.8154},{"date":"2023-04-28","close":3322.1948},{"date":"2023-05-02","close":3386.8828},{"date":"2023-05-03","close":3368.4004},{"date":"2023-05-04","close":3465.4329},{"date":"2023-05-08","close":3479.2944},{"date":"2023-05-09","close":3460.8123},{"date":"2023-05-10","close":3414.6064},{"date":"2023-05-11","close":3386.8828},{"date":"2023-05-12","close":3303.7126},{"date":"2023-05-15","close":3326.8154},{"date":"2023-05-16","close":3317.574},{"date":"2023-05-17","close":3437.709},{"date":"2023-05-18","close":3460.8123},{"date":"2023-05-19","close":3488.5354},{"date":"2023-05-22","close":3493.156},{"date":"2023-05-23","close":3474.6738},{"date":"2023-05-24","close":3470.0532},{"date":"2023-05-25","close":3437.709},{"date":"2023-05-26","close":3359.1594},{"date":"2023-05-30","close":3844.3198},{"date":"2023-05-31","close":3668.738},{"date":"2023-06-01","close":3613.291},{"date":"2023-06-02","close":3627.1531},{"date":"2023-06-05","close":3691.8411},{"date":"2023-06-07","close":3650.2556},{"date":"2023-06-08","close":3562.4646},{"date":"2023-06-09","close":3650.2556},{"date":"2023-06-12","close":3659.4971},{"date":"2023-06-13","close":3622.5322},{"date":"2023-06-14","close":3567.0857},{"date":"2023-06-15","close":3590.1882},{"date":"2023-06-16","close":3594.8088},{"date":"2023-06-19","close":3733.426},{"date":"2023-06-20","close":3664.1174},{"date":"2023-06-21","close":3701.082},{"date":"2023-06-22","close":3654.8765},{"date":"2023-06-23","close":3862.802},{"date":"2023-06-26","close":3825.8376},{"date":"2023-06-27","close":3899.7671},{"date":"2023-06-28","close":3756.5291},{"date":"2023-06-29","close":3978.3167},{"date":"2023-06-30","close":3927.4905},{"date":"2023-07-03","close":3922.8701},{"date":"2023-07-04","close":3927.4905},{"date":"2023-07-05","close":3835.0789},{"date":"2023-07-06","close":3724.1851},{"date":"2023-07-07","close":3798.1143},{"date":"2023-07-10","close":3890.5259},{"date":"2023-07-11","close":3853.561},{"date":"2023-07-12","close":3807.3555},{"date":"2023-07-13","close":3742.6672},{"date":"2023-07-14","close":3673.3586},{"date":"2023-07-17","close":3668.738},{"date":"2023-07-18","close":3562.4646},{"date":"2023-07-19","close":3428.468},{"date":"2023-07-20","close":3530.1208},{"date":"2023-07-21","close":3456.1917},{"date":"2023-07-24","close":3317.574},{"date":"2023-07-25","close":3317.574},{"date":"2023-07-26","close":3123.51},{"date":"2023-07-27","close":3239.0244},{"date":"2023-07-28","close":3275.989},{"date":"2023-07-31","close":3345.2979},{"date":"2023-08-01","close":3336.0566},{"date":"2023-08-02","close":3299.0918},{"date":"2023-08-03","close":3234.4041},{"date":"2023-08-04","close":3248.2656},{"date":"2023-08-07","close":3322.1948},{"date":"2023-08-08","close":3239.0244},{"date":"2023-08-09","close":3373.0212},{"date":"2023-08-10","close":3349.9182},{"date":"2023-08-11","close":3377.6416},{"date":"2023-08-14","close":3303.7126},{"date":"2023-08-16","close":3151.2336},{"date":"2023-08-17","close":3202.0598},{"date":"2023-08-18","close":3141.9924},{"date":"2023-08-21","close":3192.8186},{"date":"2023-08-22","close":3220.5422},{"date":"2023-08-23","close":3345.2979},{"date":"2023-08-24","close":3317.574},{"date":"2023-08-25","close":3331.436},{"date":"2023-08-28","close":3377.6416},{"date":"2023-08-29","close":3363.78},{"date":"2023-08-30","close":3345.2979},{"date":"2023-08-31","close":3308.333},{"date":"2023-09-01","close":3322.1948},{"date":"2023-09-04","close":3354.5391},{"date":"2023-09-05","close":3433.0886},{"date":"2023-09-06","close":3391.5037},{"date":"2023-09-07","close":3299.0918},{"date":"2023-09-08","close":3257.5066},{"date":"2023-09-11","close":3326.8154},{"date":"2023-09-12","close":3266.748},{"date":"2023-09-13","close":3248.2656},{"date":"2023-09-14","close":3271.3687},{"date":"2023-09-15","close":3294.4714},{"date":"2023-09-18","close":3271.3687},{"date":"2023-09-19","close":3225.1626},{"date":"2023-09-20","close":3183.5776},{"date":"2023-09-21","close":3081.9248},{"date":"2023-09-22","close":3044.9602},{"date":"2023-09-25","close":2920.2048},{"date":"2023-09-26","close":2855.5166},{"date":"2023-09-27","close":2878.6196},{"date":"2023-10-04","close":2703.0376},{"date":"2023-10-05","close":2716.8992},{"date":"2023-10-06","close":2813.9314},{"date":"2023-10-10","close":2984.8928},{"date":"2023-10-11","close":2887.8606},{"date":"2023-10-12","close":2887.8606},{"date":"2023-10-13","close":2855.5166},{"date":"2023-10-16","close":2887.8606},{"date":"2023-10-17","close":2887.8606},{"date":"2023-10-18","close":2901.7222},{"date":"2023-10-19","close":3266.748},{"date":"2023-10-20","close":2989.5134},{"date":"2023-10-23","close":2966.4106},{"date":"2023-10-24","close":2910.9634},{"date":"2023-10-25","close":2883.24},{"date":"2023-10-26","close":2735.3816},{"date":"2023-10-27","close":2703.0376},{"date":"2023-10-30","close":2846.2756},{"date":"2023-10-31","close":2767.7256},{"date":"2023-11-01","close":2800.0696},{"date":"2023-11-02","close":2915.5842},{"date":"2023-11-03","close":2924.8252},{"date":"2023-11-06","close":2971.0312},{"date":"2023-11-07","close":2938.687},{"date":"2023-11-08","close":2915.5842},{"date":"2023-11-09","close":2901.7222},{"date":"2023-11-10","close":2841.6545},{"date":"2023-11-13","close":2869.3784},{"date":"2023-11-14","close":2924.8252},{"date":"2023-11-15","close":2924.8252},{"date":"2023-11-16","close":2975.6516},{"date":"2023-11-17","close":2915.5842},{"date":"2023-11-20","close":2943.3074},{"date":"2023-11-21","close":2984.8928},{"date":"2023-11-22","close":2994.1338},{"date":"2023-11-23","close":2934.0664},{"date":"2023-11-24","close":2938.687},{"date":"2023-11-27","close":2957.1692},{"date":"2023-11-28","close":3086.5454},{"date":"2023-11-29","close":3035.719},{"date":"2023-11-30","close":3100.4072},{"date":"2023-12-01","close":3086.5454},{"date":"2023-12-04","close":3239.0244},{"date":"2023-12-05","close":3266.748},{"date":"2023-12-06","close":3631.7734},{"date":"2023-12-07","close":3562.4646},{"date":"2023-12-08","close":3576.3267},{"date":"2023-12-11","close":3617.9119},{"date":"2023-12-12","close":3811.9761},{"date":"2023-12-13","close":3770.3909},{"date":"2023-12-14","close":3710.3235},{"date":"2023-12-15","close":3673.3586},{"date":"2023-12-18","close":3613.291},{"date":"2023-12-19","close":3705.7029},{"date":"2023-12-20","close":4098.4517},{"date":"2023-12-21","close":3862.802},{"date":"2023-12-22","close":3835.0789},{"date":"2023-12-26","close":3867.4231},{"date":"2023-12-27","close":4033.1021},{"date":"2023-12-28","close":4231.9165},{"date":"2024-01-02","close":4160.9116},{"date":"2024-01-03","close":4165.645},{"date":"2024-01-04","close":4108.8408},{"date":"2024-01-05","close":3999.9661},{"date":"2024-01-08","close":3952.6292},{"date":"2024-01-09","close":3919.4934},{"date":"2024-01-10","close":3616.5374},{"date":"2024-01-11","close":3734.8796},{"date":"2024-01-12","close":3607.0701},{"date":"2024-01-15","close":3531.3311},{"date":"2024-01-16","close":3474.5269},{"date":"2024-01-17","close":3436.6572},{"date":"2024-01-18","close":3474.5269},{"date":"2024-01-19","close":3663.8743},{"date":"2024-01-22","close":3663.8743},{"date":"2024-01-23","close":3644.9395},{"date":"2024-01-24","close":3607.0701},{"date":"2024-01-25","close":3479.2605},{"date":"2024-01-26","close":3498.1953},{"date":"2024-01-29","close":3394.054},{"date":"2024-01-30","close":3384.5867},{"date":"2024-01-31","close":3351.4509},{"date":"2024-02-01","close":3247.3098},{"date":"2024-02-02","close":3360.9182},{"date":"2024-02-05","close":3313.5813},{"date":"2024-02-06","close":3294.6467},{"date":"2024-02-07","close":3199.9729},{"date":"2024-02-08","close":3157.3696},{"date":"2024-02-13","close":3214.1738},{"date":"2024-02-14","close":3294.6467},{"date":"2024-02-15","close":3337.2498},{"date":"2024-02-16","close":3569.2004},{"date":"2024-02-19","close":3502.929},{"date":"2024-02-20","close":3465.0593},{"date":"2024-02-21","close":3398.7876},{"date":"2024-02-22","close":3422.4563},{"date":"2024-02-23","close":3370.3857},{"date":"2024-02-26","close":3313.5813},{"date":"2024-02-27","close":3266.2444},{"date":"2024-02-28","close":3270.978},{"date":"2024-02-29","close":3185.772},{"date":"2024-03-04","close":3285.1794},{"date":"2024-03-05","close":3218.9075},{"date":"2024-03-06","close":3223.6414},{"date":"2024-03-07","close":3195.2393},{"date":"2024-03-08","close":3195.2393},{"date":"2024-03-11","close":3166.8372},{"date":"2024-03-12","close":3218.9075},{"date":"2024-03-13","close":3214.1738},{"date":"2024-03-14","close":3204.7065},{"date":"2024-03-15","close":3147.9023},{"date":"2024-03-18","close":3190.5056},{"date":"2024-03-19","close":3233.1089},{"date":"2024-03-20","close":3181.0381},{"date":"2024-03-21","close":3294.6467},{"date":"2024-03-22","close":3289.9131},{"date":"2024-03-25","close":3280.4456},{"date":"2024-03-26","close":3289.9131},{"date":"2024-03-27","close":3318.3152},{"date":"2024-03-28","close":3526.5972},{"date":"2024-03-29","close":3469.7932},{"date":"2024-04-01","close":3498.1953},{"date":"2024-04-02","close":3441.3909},{"date":"2024-04-03","close":3588.1353},{"date":"2024-04-04","close":3644.9395},{"date":"2024-04-05","close":3460.3257},{"date":"2024-04-08","close":3531.3311},{"date":"2024-04-09","close":3427.1899},{"date":"2024-04-11","close":3289.9131},{"date":"2024-04-12","close":3441.3909},{"date":"2024-04-15","close":3502.929},{"date":"2024-04-16","close":3412.989},{"date":"2024-04-17","close":3455.592},{"date":"2024-04-18","close":3488.7278},{"date":"2024-04-19","close":3488.7278},{"date":"2024-04-22","close":3417.7227},{"date":"2024-04-23","close":3479.2605},{"date":"2024-04-24","close":3550.2659},{"date":"2024-04-25","close":3517.1299},{"date":"2024-04-26","close":3446.1245},{"date":"2024-04-29","close":3545.5322},{"date":"2024-04-30","close":3602.3364},{"date":"2024-05-02","close":3592.8691},{"date":"2024-05-03","close":3578.6677},{"date":"2024-05-07","close":3611.8037},{"date":"2024-05-08","close":3786.9502},{"date":"2024-05-09","close":3673.3418},{"date":"2024-05-10","close":3697.01},{"date":"2024-05-13","close":3545.5322},{"date":"2024-05-14","close":3597.6028},{"date":"2024-05-16","close":3772.749},{"date":"2024-05-17","close":3720.6787},{"date":"2024-05-20","close":3839.0208},{"date":"2024-05-21","close":3805.885},{"date":"2024-05-22","close":3635.4722},{"date":"2024-05-23","close":3644.9395},{"date":"2024-05-24","close":3640.2058},{"date":"2024-05-27","close":3640.2058},{"date":"2024-05-28","close":3692.2764},{"date":"2024-05-29","close":3583.4016},{"date":"2024-05-30","close":3502.929},{"date":"2024-05-31","close":3493.4617},{"date":"2024-06-03","close":3446.1245},{"date":"2024-06-04","close":3436.6572},{"date":"2024-06-05","close":3389.3203},{"date":"2024-06-07","close":3394.054},{"date":"2024-06-10","close":3341.9834},{"date":"2024-06-11","close":3289.9131},{"date":"2024-06-12","close":3370.3857},{"date":"2024-06-13","close":3346.7173},{"date":"2024-06-14","close":3247.3098},{"date":"2024-06-17","close":3237.8425},{"date":"2024-06-18","close":3242.5762},{"date":"2024-06-19","close":3242.5762},{"date":"2024-06-20","close":3304.114},{"date":"2024-06-21","close":3266.2444},{"date":"2024-06-24","close":3138.4348},{"date":"2024-06-25","close":3185.772},{"date":"2024-06-26","close":3233.1089},{"date":"2024-06-27","close":3214.1738},{"date":"2024-06-28","close":3199.9729},{"date":"2024-07-01","close":3223.6414},{"date":"2024-07-02","close":3209.4402},{"date":"2024-07-03","close":3176.3044},{"date":"2024-07-04","close":3166.8372},{"date":"2024-07-05","close":3162.1035},{"date":"2024-07-08","close":3218.9075},{"date":"2024-07-09","close":3270.978},{"date":"2024-07-10","close":3270.978},{"date":"2024-07-11","close":3304.114},{"date":"2024-07-12","close":3332.5161},{"date":"2024-07-15","close":3313.5813},{"date":"2024-07-16","close":3280.4456},{"date":"2024-07-17","close":3294.6467},{"date":"2024-07-18","close":3199.9729},{"date":"2024-07-19","close":3095.8315},{"date":"2024-07-22","close":3062.696},{"date":"2024-07-23","close":3043.7612},{"date":"2024-07-24","close":3029.5601},{"date":"2024-07-25","close":3001.158},{"date":"2024-07-26","close":3076.897},{"date":"2024-07-29","close":3105.2993},{"date":"2024-07-30","close":3039.0276},{"date":"2024-07-31","close":3020.0928},{"date":"2024-08-01","close":3005.8916},{"date":"2024-08-02","close":2826.0115},{"date":"2024-08-05","close":2319.5071},{"date":"2024-08-06","close":2399.9797},{"date":"2024-08-07","close":2433.1155},{"date":"2024-08-08","close":2381.0449},{"date":"2024-08-09","close":2414.1807},{"date":"2024-08-12","close":2537.2566},{"date":"2024-08-13","close":2532.5229},{"date":"2024-08-14","close":2556.1914},{"date":"2024-08-16","close":2589.3271},{"date":"2024-08-19","close":2518.3218},{"date":"2024-08-20","close":2532.5229},{"date":"2024-08-21","close":2475.7185},{"date":"2024-08-22","close":2442.583},{"date":"2024-08-23","close":2395.2461},{"date":"2024-08-26","close":2433.1155},{"date":"2024-08-27","close":2414.1807},{"date":"2024-08-28","close":2418.9143},{"date":"2024-08-29","close":2437.8491},{"date":"2024-08-30","close":2499.3872},{"date":"2024-09-02","close":2466.2512},{"date":"2024-09-03","close":2390.5122},{"date":"2024-09-04","close":2272.1702},{"date":"2024-09-05","close":2186.9639},{"date":"2024-09-06","close":2101.7573},{"date":"2024-09-09","close":2097.0237},{"date":"2024-09-10","close":2721.8704},{"date":"2024-09-11","close":2371.5776},{"date":"2024-09-12","close":2357.3765},{"date":"2024-09-13","close":2324.2407},{"date":"2024-09-19","close":2475.7185},{"date":"2024-09-20","close":2428.3818},{"date":"2024-09-23","close":2347.9089},{"date":"2024-09-24","close":2404.7134},{"date":"2024-09-25","close":2366.844},{"date":"2024-09-26","close":2418.9143},{"date":"2024-09-27","close":2418.9143},{"date":"2024-09-30","close":2385.7786},{"date":"2024-10-02","close":2291.1047},{"date":"2024-10-04","close":2295.8384},{"date":"2024-10-07","close":2395.2461},{"date":"2024-10-08","close":2352.6428},{"date":"2024-10-10","close":2310.0398},{"date":"2024-10-11","close":2310.0398},{"date":"2024-10-14","close":2310.0398},{"date":"2024-10-15","close":2489.9199},{"date":"2024-10-16","close":2480.4521},{"date":"2024-10-17","close":2508.8545},{"date":"2024-10-18","close":2485.1863},{"date":"2024-10-21","close":2537.2566},{"date":"2024-10-22","close":2631.9304},{"date":"2024-10-23","close":2707.6694},{"date":"2024-10-24","close":2617.7295},{"date":"2024-10-25","close":2603.5281},{"date":"2024-10-28","close":2546.7241},{"date":"2024-10-29","close":2679.2673},{"date":"2024-10-30","close":2622.4631},{"date":"2024-10-31","close":2537.2566},{"date":"2024-11-01","close":2622.4631},{"date":"2024-11-04","close":2589.3271},{"date":"2024-11-05","close":2556.1914},{"date":"2024-11-06","close":2508.8545},{"date":"2024-11-07","close":2508.8545},{"date":"2024-11-08","close":2504.1208},{"date":"2024-11-11","close":2352.6428},{"date":"2024-11-12","close":2300.572},{"date":"2024-11-13","close":2210.6321},{"date":"2024-11-14","close":2182.2302},{"date":"2024-11-15","close":2220.0996},{"date":"2024-11-18","close":2272.1702},{"date":"2024-11-19","close":2248.5017},{"date":"2024-11-20","close":2243.7681},{"date":"2024-11-21","close":2177.4963},{"date":"2024-11-22","close":2144.3606},{"date":"2024-11-25","close":2210.6321},{"date":"2024-11-26","close":2366.844},{"date":"2024-11-27","close":2494.6536},{"date":"2024-11-28","close":2480.4521},{"date":"2024-11-29","close":2456.7839},{"date":"2024-12-02","close":2399.9797},{"date":"2024-12-03","close":2390.5122},{"date":"2024-12-04","close":2319.5071},{"date":"2024-12-05","close":2295.8384},{"date":"2024-12-06","close":2310.0398},{"date":"2024-12-09","close":2040.2194},{"date":"2024-12-10","close":2239.0342},{"date":"2024-12-11","close":2352.6428},{"date":"2024-12-12","close":2347.9089},{"date":"2024-12-13","close":2371.5776},{"date":"2024-12-16","close":2480.4521},{"date":"2024-12-17","close":2447.3167},{"date":"2024-12-18","close":2456.7839},{"date":"2024-12-19","close":2442.583},{"date":"2024-12-20","close":2347.9089},{"date":"2024-12-23","close":2428.3818},{"date":"2024-12-24","close":2381.0449},{"date":"2024-12-26","close":2371.5776},{"date":"2024-12-27","close":2376.4077},{"date":"2024-12-30","close":2381.2378},{"date":"2025-01-02","close":2516.4805},{"date":"2025-01-03","close":2535.801},{"date":"2025-01-06","close":2685.5339},{"date":"2025-01-07","close":2642.063},{"date":"2025-01-08","close":2622.7427},{"date":"2025-01-09","close":2588.9319},{"date":"2025-01-10","close":2593.762},{"date":"2025-01-13","close":2545.4612},{"date":"2025-01-14","close":2588.9319},{"date":"2025-01-15","close":2603.4224},{"date":"2025-01-16","close":2613.0825},{"date":"2025-01-17","close":2608.2524},{"date":"2025-01-20","close":2700.0242},{"date":"2025-01-21","close":2685.5339},{"date":"2025-01-22","close":2661.3835},{"date":"2025-01-23","close":2598.5923},{"date":"2025-01-24","close":2584.1018},{"date":"2025-01-31","close":2530.9707},{"date":"2025-02-03","close":2386.0679},{"date":"2025-02-04","close":2473.0098},{"date":"2025-02-05","close":2516.4805},{"date":"2025-02-06","close":2530.9707},{"date":"2025-02-07","close":2492.3301},{"date":"2025-02-10","close":2511.6504},{"date":"2025-02-11","close":2521.3105},{"date":"2025-02-12","close":2482.6699},{"date":"2025-02-13","close":2487.5},{"date":"2025-02-14","close":2458.5193},{"date":"2025-02-17","close":2535.801},{"date":"2025-02-18","close":2709.6843},{"date":"2025-02-19","close":2709.6843},{"date":"2025-02-20","close":2811.1165},{"date":"2025-02-21","close":2917.3787},{"date":"2025-02-24","close":2859.4175},{"date":"2025-02-25","close":2917.3787},{"date":"2025-02-26","close":2883.5679},{"date":"2025-02-27","close":2714.5144},{"date":"2025-02-28","close":2753.1553},{"date":"2025-03-04","close":2671.0437},{"date":"2025-03-05","close":2729.0049},{"date":"2025-03-06","close":2709.6843},{"date":"2025-03-07","close":2690.364},{"date":"2025-03-10","close":2738.665},{"date":"2025-03-11","close":2796.6262},{"date":"2025-03-12","close":2753.1553},{"date":"2025-03-13","close":2791.7961},{"date":"2025-03-14","close":2700.0242},{"date":"2025-03-17","close":2695.1941},{"date":"2025-03-18","close":2719.3445},{"date":"2025-03-19","close":2656.5532},{"date":"2025-03-20","close":2632.4028},{"date":"2025-03-21","close":2530.9707},{"date":"2025-03-24","close":2516.4805},{"date":"2025-03-25","close":2468.1794},{"date":"2025-03-26","close":2473.0098},{"date":"2025-03-27","close":2521.3105},{"date":"2025-03-28","close":2487.5},{"date":"2025-03-31","close":2415.0486},{"date":"2025-04-01","close":2453.6892},{"date":"2025-04-02","close":2357.0874},{"date":"2025-04-03","close":2434.3689},{"date":"2025-04-04","close":2448.8591},{"date":"2025-04-07","close":2284.6357},{"date":"2025-04-08","close":2347.427},{"date":"2025-04-09","close":2284.6357},{"date":"2025-04-10","close":2448.8591},{"date":"2025-04-11","close":2521.3105},{"date":"2025-04-14","close":2521.3105},{"date":"2025-04-15","close":2473.0098},{"date":"2025-04-16","close":2439.199},{"date":"2025-04-17","close":2550.2913},{"date":"2025-04-18","close":2492.3301},{"date":"2025-04-21","close":2555.1213},{"date":"2025-04-22","close":2516.4805},{"date":"2025-04-23","close":2487.5},{"date":"2025-04-24","close":2419.8787},{"date":"2025-04-25","close":2444.0291},{"date":"2025-04-28","close":2371.5776},{"date":"2025-04-29","close":2395.728},{"date":"2025-04-30","close":2328.1067},{"date":"2025-05-02","close":2303.9563},{"date":"2025-05-07","close":2318.4465},{"date":"2025-05-08","close":2371.5776},{"date":"2025-05-09","close":2357.0874},{"date":"2025-05-12","close":2381.2378},{"date":"2025-05-13","close":2386.0679},{"date":"2025-05-14","close":2415.0486},{"date":"2025-05-15","close":2415.0486},{"date":"2025-05-16","close":2308.7864},{"date":"2025-05-19","close":2274.9756},{"date":"2025-05-20","close":2265.3154},{"date":"2025-05-21","close":2299.1262},{"date":"2025-05-22","close":2260.4854},{"date":"2025-05-23","close":2323.2766},{"date":"2025-05-26","close":2260.4854},{"date":"2025-05-27","close":2207.3542},{"date":"2025-05-28","close":2260.4854},{"date":"2025-05-29","close":2260.4854},{"date":"2025-05-30","close":2231.5049},{"date":"2025-06-02","close":2245.9951},{"date":"2025-06-04","close":2284.6357},{"date":"2025-06-05","close":2303.9563},{"date":"2025-06-09","close":2357.0874},{"date":"2025-06-10","close":2328.1067},{"date":"2025-06-11","close":2366.7476},{"date":"2025-06-12","close":2342.5969},{"date":"2025-06-13","close":2328.1067},{"date":"2025-06-16","close":2390.8979},{"date":"2025-06-17","close":2400.5581},{"date":"2025-06-18","close":2395.728},{"date":"2025-06-19","close":2342.5969},{"date":"2025-06-20","close":2308.7864},{"date":"2025-06-23","close":2274.9756},{"date":"2025-06-24","close":2289.4661},{"date":"2025-06-25","close":2270.1455},{"date":"2025-06-26","close":2260.4854},{"date":"2025-06-27","close":2236.335},{"date":"2025-06-30","close":2265.3154},{"date":"2025-07-01","close":2255.6553},{"date":"2025-07-02","close":2255.6553},{"date":"2025-07-03","close":2270.1455},{"date":"2025-07-04","close":2245.9951},{"date":"2025-07-07","close":2226.6748},{"date":"2025-07-08","close":2226.6748},{"date":"2025-07-09","close":2217.0144},{"date":"2025-07-10","close":2217.0144},{"date":"2025-07-11","close":2202.5242},{"date":"2025-07-14","close":2188.0339},{"date":"2025-07-15","close":2163.8835},{"date":"2025-07-16","close":2163.8835},{"date":"2025-07-17","close":2260.4854},{"date":"2025-07-18","close":2212.1843},{"date":"2025-07-21","close":2226.6748},{"date":"2025-07-22","close":2260.4854},{"date":"2025-07-23","close":2217.0144},{"date":"2025-07-24","close":2192.864},{"date":"2025-07-25","close":2144.563},{"date":"2025-07-28","close":2134.9028},{"date":"2025-07-29","close":2115.5825},{"date":"2025-07-30","close":2134.9028},{"date":"2025-07-31","close":2212.1843},{"date":"2025-08-01","close":2149.3931},{"date":"2025-08-04","close":2159.0532},{"date":"2025-08-05","close":2134.9028},{"date":"2025-08-06","close":2120.4126},{"date":"2025-08-07","close":2120.4126},{"date":"2025-08-08","close":2115.5825},{"date":"2025-08-11","close":2110.7524},{"date":"2025-08-12","close":2110.7524},{"date":"2025-08-13","close":2101.0923},{"date":"2025-08-14","close":2125.2427},{"date":"2025-08-18","close":2134.9028},{"date":"2025-08-19","close":2081.7717},{"date":"2025-08-20","close":2057.6213},{"date":"2025-08-21","close":2052.7913},{"date":"2025-08-22","close":2159.0532},{"date":"2025-08-25","close":2144.563},{"date":"2025-08-26","close":2125.2427},{"date":"2025-08-27","close":2110.7524},{"date":"2025-08-28","close":2096.262},{"date":"2025-08-29","close":2105.9224},{"date":"2025-09-01","close":2072.1116},{"date":"2025-09-02","close":2096.262},{"date":"2025-09-03","close":2067.2815},{"date":"2025-09-04","close":2173.5437},{"date":"2025-09-05","close":2139.7329},{"date":"2025-09-08","close":2159.0532},{"date":"2025-09-09","close":2144.563},{"date":"2025-09-10","close":2178.3738},{"date":"2025-09-11","close":2173.5437},{"date":"2025-09-12","close":2149.3931},{"date":"2025-09-15","close":2149.3931},{"date":"2025-09-16","close":2154.2231},{"date":"2025-09-17","close":2139.7329},{"date":"2025-09-18","close":2154.2231},{"date":"2025-09-19","close":2520.0},{"date":"2025-09-22","close":2371.5776},{"date":"2025-09-23","close":2289.4661},{"date":"2025-09-24","close":2250.8252},{"date":"2025-09-25","close":2299.1262},{"date":"2025-09-26","close":2241.165},{"date":"2025-09-29","close":2274.9756},{"date":"2025-09-30","close":2231.5049},{"date":"2025-10-01","close":2299.1262},{"date":"2025-10-02","close":2303.9563},{"date":"2025-10-10","close":2352.2573},{"date":"2025-10-13","close":2289.4661},{"date":"2025-10-14","close":2279.8057},{"date":"2025-10-15","close":2303.9563},{"date":"2025-10-16","close":2308.7864},{"date":"2025-10-17","close":2207.3542},{"date":"2025-10-20","close":2197.6941},{"date":"2025-10-21","close":2217.0144},{"date":"2025-10-22","close":2221.8445},{"date":"2025-10-23","close":2178.3738},{"date":"2025-10-24","close":2159.0532},{"date":"2025-10-27","close":2159.0532},{"date":"2025-10-28","close":2159.0532},{"date":"2025-10-29","close":2125.2427},{"date":"2025-10-30","close":2091.4319},{"date":"2025-10-31","close":2101.0923},{"date":"2025-11-03","close":2047.9611},{"date":"2025-11-04","close":2047.9611},{"date":"2025-11-05","close":1994.8301},{"date":"2025-11-06","close":1980.3397},{"date":"2025-11-07","close":1923.3446},{"date":"2025-11-10","close":1975.5096},{"date":"2025-11-11","close":1999.6602},{"date":"2025-11-12","close":2014.1504},{"date":"2025-11-13","close":2014.1504},{"date":"2025-11-14","close":1990.0},{"date":"2025-11-17","close":1946.5291},{"date":"2025-11-18","close":1915.6165},{"date":"2025-11-19","close":1909.8203},{"date":"2025-11-20","close":1936.8689},{"date":"2025-11-21","close":1916.5825},{"date":"2025-11-24","close":1894.364},{"date":"2025-11-25","close":1875.0436},{"date":"2025-11-26","close":1876.9757},{"date":"2025-11-27","close":1906.9222},{"date":"2025-11-28","close":1941.699},{"date":"2025-12-01","close":1970.6796},{"date":"2025-12-02","close":2028.6407},{"date":"2025-12-03","close":2004.4902},{"date":"2025-12-04","close":2009.3203},{"date":"2025-12-05","close":2004.4902},{"date":"2025-12-08","close":1970.6796},{"date":"2025-12-09","close":1970.6796},{"date":"2025-12-10","close":1980.3397},{"date":"2025-12-11","close":1985.1698},{"date":"2025-12-12","close":1990.0},{"date":"2025-12-15","close":1980.3397},{"date":"2025-12-16","close":1980.3397},{"date":"2025-12-17","close":2028.6407},{"date":"2025-12-18","close":2028.6407},{"date":"2025-12-19","close":2028.6407},{"date":"2025-12-22","close":2028.6407},{"date":"2025-12-23","close":1999.6602},{"date":"2025-12-24","close":1980.3397},{"date":"2025-12-26","close":1990.0},{"date":"2025-12-29","close":2030.0},{"date":"2025-12-30","close":2025.0},{"date":"2026-01-02","close":2070.0},{"date":"2026-01-05","close":2055.0},{"date":"2026-01-06","close":2010.0},{"date":"2026-01-07","close":1982.0},{"date":"2026-01-08","close":1954.0},{"date":"2026-01-09","close":1970.0},{"date":"2026-01-12","close":1965.0},{"date":"2026-01-13","close":1977.0},{"date":"2026-01-14","close":1957.0},{"date":"2026-01-15","close":2020.0},{"date":"2026-01-16","close":1967.0},{"date":"2026-01-19","close":1980.0},{"date":"2026-01-20","close":2010.0},{"date":"2026-01-21","close":1949.0},{"date":"2026-01-22","close":1946.0},{"date":"2026-01-23","close":1956.0},{"date":"2026-01-26","close":1975.0},{"date":"2026-01-27","close":1989.0},{"date":"2026-01-28","close":1963.0},{"date":"2026-01-29","close":1941.0},{"date":"2026-01-30","close":1934.0},{"date":"2026-02-02","close":1881.0},{"date":"2026-02-03","close":1910.0},{"date":"2026-02-04","close":1906.0},{"date":"2026-02-05","close":1879.0},{"date":"2026-02-06","close":1838.0},{"date":"2026-02-09","close":1835.0},{"date":"2026-02-10","close":1905.0},{"date":"2026-02-11","close":1935.0},{"date":"2026-02-12","close":1948.0},{"date":"2026-02-13","close":1911.0},{"date":"2026-02-19","close":1900.0},{"date":"2026-02-20","close":1891.0},{"date":"2026-02-23","close":1924.0},{"date":"2026-02-24","close":1910.0},{"date":"2026-02-25","close":1952.0},{"date":"2026-02-26","close":1913.0},{"date":"2026-02-27","close":1873.0},{"date":"2026-03-03","close":1829.0},{"date":"2026-03-04","close":1669.0},{"date":"2026-03-05","close":1761.0},{"date":"2026-03-06","close":1926.0},{"date":"2026-03-09","close":1906.0},{"date":"2026-03-10","close":2035.0},{"date":"2026-03-11","close":1985.0},{"date":"2026-03-12","close":1982.0},{"date":"2026-03-13","close":2055.0},{"date":"2026-03-16","close":2010.0},{"date":"2026-03-17","close":2035.0},{"date":"2026-03-18","close":2260.0},{"date":"2026-03-19","close":2250.0},{"date":"2026-03-20","close":2145.0},{"date":"2026-03-23","close":2060.0},{"date":"2026-03-24","close":2075.0},{"date":"2026-03-25","close":2175.0},{"date":"2026-03-26","close":2110.0},{"date":"2026-03-27","close":2150.0},{"date":"2026-03-30","close":2185.0},{"date":"2026-03-31","close":2065.0},{"date":"2026-04-01","close":2150.0},{"date":"2026-04-02","close":2105.0},{"date":"2026-04-03","close":2175.0},{"date":"2026-04-06","close":2125.0},{"date":"2026-04-07","close":2050.0},{"date":"2026-04-08","close":2005.0},{"date":"2026-04-09","close":1982.0},{"date":"2026-04-10","close":2095.0},{"date":"2026-04-13","close":2110.0},{"date":"2026-04-14","close":2225.0},{"date":"2026-04-15","close":2255.0},{"date":"2026-04-16","close":2290.0},{"date":"2026-04-17","close":2320.0},{"date":"2026-04-20","close":2325.0},{"date":"2026-04-21","close":2320.0},{"date":"2026-04-22","close":2295.0},{"date":"2026-04-23","close":2275.0},{"date":"2026-04-24","close":2430.0},{"date":"2026-04-27","close":2380.0},{"date":"2026-04-28","close":2345.0},{"date":"2026-04-29","close":2385.0},{"date":"2026-04-30","close":2420.0},{"date":"2026-05-04","close":2310.0},{"date":"2026-05-06","close":2295.0},{"date":"2026-05-07","close":2225.0},{"date":"2026-05-08","close":2205.0},{"date":"2026-05-11","close":2375.0},{"date":"2026-05-12","close":2250.0},{"date":"2026-05-13","close":2155.0},{"date":"2026-05-14","close":2230.0},{"date":"2026-05-15","close":2070.0},{"date":"2026-05-18","close":2185.0},{"date":"2026-05-19","close":2175.0},{"date":"2026-05-20","close":2075.0},{"date":"2026-05-21","close":2070.0},{"date":"2026-05-22","close":2115.0},{"date":"2026-05-26","close":2085.0},{"date":"2026-05-27","close":1941.0},{"date":"2026-05-28","close":1891.0},{"date":"2026-05-29","close":1825.0},{"date":"2026-06-01","close":1701.0},{"date":"2026-06-02","close":1633.0},{"date":"2026-06-04","close":1637.0},{"date":"2026-06-05","close":1637.0},{"date":"2026-06-08","close":1513.0},{"date":"2026-06-09","close":1540.0},{"date":"2026-06-10","close":1465.0},{"date":"2026-06-11","close":1523.0},{"date":"2026-06-12","close":1600.0},{"date":"2026-06-15","close":1715.0},{"date":"2026-06-16","close":1676.0},{"date":"2026-06-17","close":1705.0},{"date":"2026-06-18","close":1687.0},{"date":"2026-06-19","close":1602.0},{"date":"2026-06-22","close":1602.0},{"date":"2026-06-23","close":1520.0},{"date":"2026-06-24","close":1510.0},{"date":"2026-06-25","close":1560.0},{"date":"2026-06-26","close":1520.0},{"date":"2026-06-29","close":1607.0},{"date":"2026-06-30","close":1634.0},{"date":"2026-07-01","close":1685.0},{"date":"2026-07-02","close":1651.0},{"date":"2026-07-03","close":1673.0},{"date":"2026-07-06","close":1734.0},{"date":"2026-07-07","close":1686.0},{"date":"2026-07-08","close":1686.0},{"date":"2026-07-09","close":1700.0},{"date":"2026-07-10","close":1764.0},{"date":"2026-07-13","close":1746.0},{"date":"2026-07-14","close":1714.0},{"date":"2026-07-15","close":1729.0},{"date":"2026-07-16","close":1681.0},{"date":"2026-07-20","close":1550.0},{"date":"2026-07-21","close":1510.0},{"date":"2026-07-22","close":1510.0},{"date":"2026-07-23","close":1698.0},{"date":"2026-07-24","close":1561.0},{"date":"2026-07-27","close":1623.0},{"date":"2026-07-28","close":1570.0},{"date":"2026-07-29","close":1477.0},{"date":"2026-07-30","close":1488.0},{"date":"2026-07-31","close":1515.0},{"date":"2026-08-03","close":1546.0},{"date":"2026-08-04","close":1586.0},{"date":"2026-08-05","close":1608.0},{"date":"2026-08-06","close":1684.0},{"date":"2026-08-07","close":1710.0},{"date":"2026-08-10","close":1650.0},{"date":"2026-08-11","close":1672.0},{"date":"2026-08-12","close":1677.0},{"date":"2026-08-13","close":1672.0},{"date":"2026-08-14","close":1675.0},{"date":"2026-08-18","close":1618.0},{"date":"2026-08-19","close":1586.0},{"date":"2026-08-20","close":1576.0},{"date":"2026-08-21","close":1559.0},{"date":"2026-08-24","close":1564.0},{"date":"2026-08-25","close":1603.0},{"date":"2026-08-26","close":1619.0},{"date":"2026-08-27","close":1587.0},{"date":"2026-08-28","close":1611.0},{"date":"2026-08-31","close":1565.0},{"date":"2026-09-01","close":1562.0},{"date":"2026-09-02","close":1557.0},{"date":"2026-09-03","close":1563.0},{"date":"2026-09-04","close":1595.0},{"date":"2026-09-07","close":1596.0},{"date":"2026-09-08","close":1578.0},{"date":"2026-09-09","close":1591.0},{"date":"2026-09-10","close":1589.0},{"date":"2026-09-11","close":1595.0},{"date":"2026-09-14","close":1593.0},{"date":"2026-09-15","close":1578.0},{"date":"2026-09-16","close":1592.0},{"date":"2026-09-17","close":1564.0},{"date":"2026-09-18","close":1538.0},{"date":"2026-09-21","close":1549.0},{"date":"2026-09-22","close":1528.0},{"date":"2026-09-23","close":1516.0},{"date":"2026-09-28","close":1487.0},{"date":"2026-09-29","close":1475.0},{"date":"2026-09-30","close":1489.0},{"date":"2026-10-01","close":1487.0},{"date":"2026-10-02","close":1492.0},{"date":"2026-10-06","close":1519.0},{"date":"2026-10-07","close":1505.0},{"date":"2026-10-08","close":1510.0},{"date":"2026-10-12","close":1498.0},{"date":"2026-10-13","close":1441.0},{"date":"2026-10-14","close":1462.0},{"date":"2026-10-15","close":1411.0},{"date":"2026-10-16","close":1422.0},{"date":"2026-10-19","close":1427.0},{"date":"2026-10-20","close":1428.0},{"date":"2026-10-21","close":1401.0},{"date":"2026-10-22","close":1407.0},{"date":"2026-10-23","close":1343.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1121.0,"foreign_net":-1121.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":2317.0,"foreign_net":-2317.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":2680.0,"foreign_net":-2680.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":1092.0,"foreign_net":-1092.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-867.0,"foreign_net":867.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":366.0,"foreign_net":-366.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":111.0,"foreign_net":-111.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":9059.0,"foreign_net":-9059.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":6448.0,"foreign_net":-6449.0,"institution_net":1.0},{"date":"2026-10-08","retail_net":2132.0,"foreign_net":-2132.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":1247.0,"foreign_net":-1247.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":1869.0,"foreign_net":-1868.0,"institution_net":-1.0},{"date":"2026-10-02","retail_net":2150.0,"foreign_net":-2150.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":2207.0,"foreign_net":-2208.0,"institution_net":1.0},{"date":"2026-09-30","retail_net":4457.0,"foreign_net":-4456.0,"institution_net":-1.0},{"date":"2026-09-29","retail_net":2742.0,"foreign_net":-2742.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":5567.0,"foreign_net":-5567.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":5885.0,"foreign_net":-5886.0,"institution_net":1.0},{"date":"2026-09-22","retail_net":4072.0,"foreign_net":-4072.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":5015.0,"foreign_net":-5016.0,"institution_net":1.0},{"date":"2026-09-18","retail_net":4275.0,"foreign_net":-4276.0,"institution_net":1.0},{"date":"2026-09-17","retail_net":14676.0,"foreign_net":-14676.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":2538.0,"foreign_net":-2538.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":11187.0,"foreign_net":-11188.0,"institution_net":1.0},{"date":"2026-09-14","retail_net":4778.0,"foreign_net":-4778.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-952.0,"foreign_net":950.0,"institution_net":2.0},{"date":"2026-09-10","retail_net":223.0,"foreign_net":-223.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":2234.0,"foreign_net":-2234.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":2225.0,"foreign_net":-2225.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":3404.0,"foreign_net":-3404.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":1121.0,"foreign_net":-1121.0,"institution_net":0},"d3":{"retail_net":6118.0,"foreign_net":-6118.0,"institution_net":0},"d7":{"retail_net":6820.0,"foreign_net":-6820.0,"institution_net":0},"d14":{"retail_net":31932.0,"foreign_net":-31933.0,"institution_net":1.0},"d30":{"retail_net":104258.0,"foreign_net":-104264.0,"institution_net":6.0}},"analysis":"최근 5일 외국인 순매수 -6343.00, 기관 순매수 0.00. 30일 누적: 외국인 -10.43만, 기관 6.00.","foreign_flow":-6343.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1388.0,"low_30d":1300.0,"support":1335.1,"high_30d":1651.0,"change_1d":-1.4,"change_7d":-3.9,"change_30d":-13.1,"resistance":1615.9,"position_in_range":25.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.23,"per":610.68,"quarter":"2024-Q2"},{"pbr":0.94,"per":null,"quarter":"2024-Q3"},{"pbr":0.96,"per":null,"quarter":"2024-Q4"},{"pbr":0.97,"per":810.42,"quarter":"2025-Q1"},{"pbr":0.91,"per":114.47,"quarter":"2025-Q2"},{"pbr":0.89,"per":25.72,"quarter":"2025-Q3"},{"pbr":0.79,"per":12.32,"quarter":"2025-Q4"},{"pbr":0.8,"per":10.26,"quarter":"2026-Q1"},{"pbr":0.61,"per":6.05,"quarter":"2026-Q2"},{"pbr":0.52,"per":5.14,"quarter":"현재"}],"timeline":[{"close":3199.9729,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2385.7786,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2381.2378,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2415.0486,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2265.3154,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2231.5049,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2025.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2065.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1634.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.9,"pbr_5y_low":0.61,"per_5y_avg":227.13,"per_5y_low":6.05,"current_pbr":0.52,"current_per":5.14,"pbr_5y_high":1.23,"per_5y_high":810.42,"pbr_5y_median":0.91,"per_5y_median":25.72,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONICS & COMPUTER DISTRIBUTION"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -3.8%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"PER 5.07x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.2,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.46,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.94,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.87,"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":7.16,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.76,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.02,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.23,"per":610.68,"close":3199.9729,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.94,"per":null,"close":2385.7786,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.96,"per":null,"close":2381.2378,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.97,"per":810.42,"close":2415.0486,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.91,"per":114.47,"close":2265.3154,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.89,"per":25.72,"close":2231.5049,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.79,"per":12.32,"close":2025.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.8,"per":10.26,"close":2065.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.61,"per":6.05,"close":1634.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"5.1배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.5%"}],"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":98.0,"pbr":null,"per":null,"roa":0.012037682930473236,"roe":0.034573907851696686,"revenue":101424569567.0,"market_cap":null,"net_income":1414603227.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.07160638209267797,"total_assets":117514577778.0,"total_equity":40915340929.0,"profit_margin":0.013947342670905081,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2270937974.0,"operating_margin":0.02239041273426201},{"eps":95.19,"pbr":null,"per":null,"roa":0.012352585108198167,"roe":0.03659131651374148,"revenue":105388516376.0,"market_cap":null,"net_income":1460296736.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.06747187121062201,"total_assets":118217905257.0,"total_equity":39908286313.0,"profit_margin":0.013856317426369535,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2212136337.0,"operating_margin":0.020990297738964728},{"eps":72.07,"pbr":null,"per":null,"roa":0.011579859927586264,"roe":0.028018786155594822,"revenue":101719172877.0,"market_cap":null,"net_income":1105500291.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.056084657559085864,"total_assets":95467501154.0,"total_equity":39455681087.0,"profit_margin":0.010868160443427748,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1946701099.0,"operating_margin":0.019137995757731667},{"eps":5.03,"pbr":null,"per":null,"roa":0.0007711642794603872,"roe":0.0020065990381410545,"revenue":87914445008.0,"market_cap":null,"net_income":77103130.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.052248707906670064,"total_assets":99982756014.0,"total_equity":38424781700.0,"profit_margin":0.0008770245889965386,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":549231168.0,"operating_margin":0.006247337032611891},{"eps":29.04,"pbr":null,"per":null,"roa":0.004143662883308795,"roe":0.011618607295528919,"revenue":89702132070.0,"market_cap":null,"net_income":445546618.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.0494283306169358,"total_assets":107524822976.0,"total_equity":38347678570.0,"profit_margin":0.004966956835009373,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":256048202.0,"operating_margin":0.0028544271589909377},{"eps":58.19,"pbr":null,"per":null,"roa":0.007398874249841507,"roe":0.023323767888783365,"revenue":93672511961.0,"market_cap":null,"net_income":892616366.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.06490959125267692,"total_assets":120642186346.0,"total_equity":38270676087.0,"profit_margin":0.00952911742530867,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1499391722.0,"operating_margin":0.016006741899099095},{"eps":-5.5,"pbr":null,"per":null,"roa":-0.0009372583212090416,"roe":-0.0022069841842915286,"revenue":89223511848.0,"market_cap":null,"net_income":-84429156.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.05353071134586888,"total_assets":90080988442.0,"total_equity":38255442246.0,"profit_margin":-0.0009462657796280469,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2065253996.0,"operating_margin":0.023146970492691876},{"eps":-61.94,"pbr":null,"per":null,"roa":-0.009716041638504598,"roe":-0.02440367764809644,"revenue":77397108810.0,"market_cap":null,"net_income":-950202366.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.05574812094844709,"total_assets":97797271909.0,"total_equity":38936851228.0,"profit_margin":-0.012276974949188673,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1337810693.0,"operating_margin":-0.01728502154110374},{"eps":12.23,"pbr":null,"per":null,"roa":0.0017311019348075823,"roe":0.004680349258890678,"revenue":83821679614.0,"market_cap":null,"net_income":187609217.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.05824145478211844,"total_assets":108375603555.0,"total_equity":40084448109.0,"profit_margin":0.0022381944368562294,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":291988874.0,"operating_margin":0.0034834529127143817},{"eps":11.88,"pbr":null,"per":null,"roa":0.001732389721420635,"roe":0.00452536732823999,"revenue":83325213451.0,"market_cap":null,"net_income":182271784.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.0588536449040581,"total_assets":105214076109.0,"total_equity":40277787587.0,"profit_margin":0.002187474552431675,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":831432463.0,"operating_margin":0.009978161813997992},{"eps":35.13,"pbr":null,"per":null,"roa":0.005900184131263841,"roe":0.012596093090514147,"revenue":74957388965.0,"market_cap":null,"net_income":538904716.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.053851028107246186,"total_assets":91336931867.0,"total_equity":42783481523.0,"profit_margin":0.007189480896294718,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":810139140.0,"operating_margin":0.010807995731792096},{"eps":-54.0,"pbr":null,"per":null,"roa":-0.004384320840254437,"roe":-0.009712633103080013,"revenue":73387679680.0,"market_cap":null,"net_income":-415283741.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.05751715984761327,"total_assets":94720198665.0,"total_equity":42757070775.0,"profit_margin":-0.005658766468851519,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":50518207.0,"operating_margin":0.0006883744958319957}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.24,"per":610.68,"date":"2024-06","close":3199.97,"source":"reported"},{"eps":5.24,"per":576.35,"date":"2024-07","close":3020.09,"source":"reported"},{"eps":5.24,"per":476.98,"date":"2024-08","close":2499.39,"source":"reported"},{"eps":2.98,"per":810.42,"date":"2025-03","close":2415.05,"source":"reported"},{"eps":2.98,"per":781.24,"date":"2025-04","close":2328.11,"source":"reported"},{"eps":2.98,"per":748.83,"date":"2025-05","close":2231.5,"source":"reported"},{"eps":19.79,"per":114.47,"date":"2025-06","close":2265.32,"source":"reported"},{"eps":19.79,"per":111.78,"date":"2025-07","close":2212.18,"source":"reported"},{"eps":19.79,"per":106.41,"date":"2025-08","close":2105.92,"source":"reported"},{"eps":86.76,"per":25.72,"date":"2025-09","close":2231.5,"source":"reported"},{"eps":86.76,"per":24.22,"date":"2025-10","close":2101.09,"source":"reported"},{"eps":86.76,"per":22.38,"date":"2025-11","close":1941.7,"source":"reported"},{"eps":164.33,"per":12.32,"date":"2025-12","close":2025.0,"source":"reported"},{"eps":164.33,"per":11.77,"date":"2026-01","close":1934.0,"source":"reported"},{"eps":164.33,"per":11.4,"date":"2026-02","close":1873.0,"source":"reported"},{"eps":201.33,"per":10.26,"date":"2026-03","close":2065.0,"source":"reported"},{"eps":201.33,"per":12.02,"date":"2026-04","close":2420.0,"source":"reported"},{"eps":201.33,"per":9.06,"date":"2026-05","close":1825.0,"source":"reported"},{"eps":270.29,"per":6.05,"date":"2026-06","close":1634.0,"source":"reported"},{"eps":270.29,"per":5.61,"date":"2026-07","close":1515.0,"source":"reported"},{"eps":270.29,"per":5.79,"date":"2026-08","close":1565.0,"source":"reported"},{"eps":270.29,"per":5.51,"date":"2026-09","close":1489.0,"source":"reported"},{"eps":270.29,"per":4.97,"date":"2026-10","close":1343.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":195.84,"std":288.77,"count":23,"current":4.97,"lower_1sd":0.0,"upper_1sd":484.61},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"피씨디렉트","phase":"above-fold","symbol_resolved":true}