{"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":"2026-10-23T09:35:08.567070+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.7,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","unit":"%","value":30.4,"direction":"higher_better","percentile":75}],"summary":"매출 +5.7%","percentile":66},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":10.5,"direction":null,"percentile":11},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-31.2,"direction":"higher_better","percentile":20}],"summary":"RSI 11","percentile":20},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.94x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":8.51,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.2,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"순차입금비율 8.5x","percentile":33}},"signals":[],"summary":"한화생명(088350)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 3.50조. 현재가 4,025원, 전일 대비 -1.0%, 30일 -31.2%. PER 2.9배 / ROE 2.7%. 기술적 시그널: RSI 11(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 176.54만, 기관 순매도 165.52만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 11 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-322.6232917860307,"grade":"D","trend":"하락","atr_14":229.64285714285714,"rsi_14":10.510510510510514,"sma_20":5116.75,"sma_60":5220.833333333333,"comment":"하락 추세, RSI 11","analysis":"RSI(14) 10.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-322.62)가 시그널선(-203.73)을 하회합니다(데드크로스). 현재가가 SMA20(5117)과 SMA60(5221) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4133~6101 (현재 위치 -5%).","bb_lower":4132.650030484707,"bb_upper":6100.849969515293,"macd_signal":-203.72681916712187},"change_pct":-2.09,"chart_data":[{"date":"2024-10-23","open":2910,"high":2940,"low":2900,"close":2910,"volume":967466,"rsi_14":54.35,"sma_20":2911.5,"sma_60":2932.58,"sma_120":2932.71},{"date":"2024-10-24","open":2910,"high":2910,"low":2825,"close":2840,"volume":1960089,"rsi_14":54.95,"sma_20":2907.75,"sma_60":2930.42,"sma_120":2932.46},{"date":"2024-10-25","open":2855,"high":2905,"low":2845,"close":2890,"volume":965646,"rsi_14":56.84,"sma_20":2903.25,"sma_60":2928.83,"sma_120":2932.29},{"date":"2024-10-28","open":2900,"high":2905,"low":2850,"close":2900,"volume":695586,"rsi_14":42.25,"sma_20":2904.75,"sma_60":2927.92,"sma_120":2932.17},{"date":"2024-10-29","open":2900,"high":2925,"low":2875,"close":2925,"volume":701740,"rsi_14":48.61,"sma_20":2905.5,"sma_60":2926.75,"sma_120":2931.96},{"date":"2024-10-30","open":2925,"high":2930,"low":2890,"close":2930,"volume":822546,"rsi_14":54.55,"sma_20":2906.75,"sma_60":2925.25,"sma_120":2931.79},{"date":"2024-10-31","open":2930,"high":2960,"low":2885,"close":2960,"volume":1276246,"rsi_14":51.61,"sma_20":2911.25,"sma_60":2924.25,"sma_120":2932.33},{"date":"2024-11-01","open":2950,"high":2965,"low":2920,"close":2925,"volume":851773,"rsi_14":47.06,"sma_20":2917.75,"sma_60":2921.08,"sma_120":2932.96},{"date":"2024-11-04","open":2925,"high":2935,"low":2895,"close":2920,"volume":715616,"rsi_14":44.78,"sma_20":2922.5,"sma_60":2918.25,"sma_120":2932.62},{"date":"2024-11-05","open":2890,"high":2915,"low":2870,"close":2900,"volume":496994,"rsi_14":40.58,"sma_20":2919.75,"sma_60":2917.25,"sma_120":2932.0},{"date":"2024-11-06","open":2905,"high":2935,"low":2885,"close":2920,"volume":731061,"rsi_14":50.0,"sma_20":2919.0,"sma_60":2920.42,"sma_120":2931.79},{"date":"2024-11-07","open":2920,"high":2940,"low":2905,"close":2930,"volume":658340,"rsi_14":50.77,"sma_20":2920.5,"sma_60":2923.25,"sma_120":2931.08},{"date":"2024-11-08","open":2945,"high":2945,"low":2885,"close":2895,"volume":1320069,"rsi_14":50.0,"sma_20":2917.75,"sma_60":2924.67,"sma_120":2929.92},{"date":"2024-11-11","open":2890,"high":2910,"low":2850,"close":2870,"volume":800740,"rsi_14":44.93,"sma_20":2914.0,"sma_60":2925.58,"sma_120":2928.33},{"date":"2024-11-12","open":2865,"high":2890,"low":2830,"close":2830,"volume":1191033,"rsi_14":39.47,"sma_20":2907.75,"sma_60":2924.75,"sma_120":2925.58},{"date":"2024-11-13","open":2810,"high":2820,"low":2750,"close":2750,"volume":1352332,"rsi_14":38.46,"sma_20":2897.0,"sma_60":2922.08,"sma_120":2923.42},{"date":"2024-11-14","open":2780,"high":2780,"low":2590,"close":2595,"volume":3050091,"rsi_14":20.2,"sma_20":2880.75,"sma_60":2915.5,"sma_120":2919.83},{"date":"2024-11-15","open":2610,"high":2620,"low":2555,"close":2595,"volume":1267967,"rsi_14":18.56,"sma_20":2864.25,"sma_60":2911.75,"sma_120":2916.67},{"date":"2024-11-18","open":2605,"high":2765,"low":2605,"close":2690,"volume":1725541,"rsi_14":28.83,"sma_20":2854.0,"sma_60":2907.92,"sma_120":2914.75},{"date":"2024-11-19","open":2690,"high":2730,"low":2660,"close":2665,"volume":1056400,"rsi_14":26.96,"sma_20":2842.0,"sma_60":2902.42,"sma_120":2912.88},{"date":"2024-11-20","open":2655,"high":2775,"low":2655,"close":2725,"volume":1487645,"rsi_14":30.58,"sma_20":2832.75,"sma_60":2896.83,"sma_120":2911.92},{"date":"2024-11-21","open":2750,"high":2765,"low":2705,"close":2740,"volume":1218209,"rsi_14":34.19,"sma_20":2827.75,"sma_60":2892.25,"sma_120":2911.67},{"date":"2024-11-22","open":2740,"high":2760,"low":2730,"close":2740,"volume":820116,"rsi_14":34.48,"sma_20":2820.25,"sma_60":2887.75,"sma_120":2911.04},{"date":"2024-11-25","open":2760,"high":2775,"low":2725,"close":2750,"volume":987846,"rsi_14":36.84,"sma_20":2812.75,"sma_60":2884.0,"sma_120":2910.79},{"date":"2024-11-26","open":2735,"high":2740,"low":2655,"close":2675,"volume":1715245,"rsi_14":30.4,"sma_20":2800.25,"sma_60":2878.42,"sma_120":2910.08},{"date":"2024-11-27","open":2675,"high":2750,"low":2675,"close":2720,"volume":971268,"rsi_14":34.09,"sma_20":2789.75,"sma_60":2873.5,"sma_120":2909.38},{"date":"2024-11-28","open":2740,"high":2745,"low":2695,"close":2725,"volume":753443,"rsi_14":36.51,"sma_20":2778.0,"sma_60":2869.33,"sma_120":2908.62},{"date":"2024-11-29","open":2730,"high":2730,"low":2665,"close":2695,"volume":939671,"rsi_14":36.22,"sma_20":2766.5,"sma_60":2865.5,"sma_120":2907.83},{"date":"2024-12-02","open":2700,"high":2730,"low":2630,"close":2645,"volume":1818337,"rsi_14":35.66,"sma_20":2752.75,"sma_60":2860.08,"sma_120":2906.88},{"date":"2024-12-03","open":2670,"high":2725,"low":2660,"close":2715,"volume":1314392,"rsi_14":47.24,"sma_20":2743.5,"sma_60":2856.0,"sma_120":2906.17},{"date":"2024-12-04","open":2665,"high":2700,"low":2600,"close":2605,"volume":2409543,"rsi_14":50.85,"sma_20":2727.75,"sma_60":2849.58,"sma_120":2904.67},{"date":"2024-12-05","open":2610,"high":2620,"low":2505,"close":2515,"volume":2467185,"rsi_14":44.12,"sma_20":2707.0,"sma_60":2842.42,"sma_120":2902.71},{"date":"2024-12-06","open":2515,"high":2565,"low":2505,"close":2555,"volume":1238974,"rsi_14":39.2,"sma_20":2690.0,"sma_60":2835.83,"sma_120":2901.17},{"date":"2024-12-09","open":2535,"high":2550,"low":2460,"close":2520,"volume":1370214,"rsi_14":38.58,"sma_20":2672.5,"sma_60":2828.83,"sma_120":2899.58},{"date":"2024-12-10","open":2515,"high":2615,"low":2490,"close":2580,"volume":1393484,"rsi_14":38.58,"sma_20":2660.0,"sma_60":2824.17,"sma_120":2898.17},{"date":"2024-12-11","open":2565,"high":2640,"low":2565,"close":2605,"volume":1044124,"rsi_14":39.53,"sma_20":2652.75,"sma_60":2819.08,"sma_120":2896.88},{"date":"2024-12-12","open":2625,"high":2665,"low":2575,"close":2655,"volume":2540362,"rsi_14":43.88,"sma_20":2655.75,"sma_60":2816.83,"sma_120":2895.12},{"date":"2024-12-13","open":2640,"high":2645,"low":2595,"close":2620,"volume":1494367,"rsi_14":40.97,"sma_20":2657.0,"sma_60":2812.92,"sma_120":2892.71},{"date":"2024-12-16","open":2635,"high":2645,"low":2595,"close":2595,"volume":1060053,"rsi_14":44.03,"sma_20":2652.25,"sma_60":2807.92,"sma_120":2889.42},{"date":"2024-12-17","open":2610,"high":2610,"low":2440,"close":2455,"volume":5967557,"rsi_14":32.68,"sma_20":2641.75,"sma_60":2799.25,"sma_120":2885.17},{"date":"2024-12-18","open":2470,"high":2525,"low":2455,"close":2520,"volume":1537818,"rsi_14":37.58,"sma_20":2631.5,"sma_60":2791.92,"sma_120":2881.42},{"date":"2024-12-19","open":2470,"high":2500,"low":2455,"close":2485,"volume":1159440,"rsi_14":37.35,"sma_20":2618.75,"sma_60":2784.75,"sma_120":2877.17},{"date":"2024-12-20","open":2475,"high":2510,"low":2450,"close":2510,"volume":1640530,"rsi_14":41.61,"sma_20":2607.25,"sma_60":2776.92,"sma_120":2873.54},{"date":"2024-12-23","open":2525,"high":2555,"low":2495,"close":2555,"volume":769291,"rsi_14":39.74,"sma_20":2597.5,"sma_60":2771.67,"sma_120":2870.33},{"date":"2024-12-24","open":2560,"high":2570,"low":2530,"close":2545,"volume":636530,"rsi_14":45.59,"sma_20":2591.0,"sma_60":2765.58,"sma_120":2866.54},{"date":"2024-12-26","open":2550,"high":2555,"low":2520,"close":2530,"volume":413244,"rsi_14":51.24,"sma_20":2581.5,"sma_60":2759.33,"sma_120":2862.75},{"date":"2024-12-27","open":2515,"high":2545,"low":2480,"close":2500,"volume":631057,"rsi_14":45.38,"sma_20":2570.25,"sma_60":2753.17,"sma_120":2858.17},{"date":"2024-12-30","open":2495,"high":2505,"low":2460,"close":2460,"volume":603106,"rsi_14":45.0,"sma_20":2558.5,"sma_60":2747.58,"sma_120":2853.29},{"date":"2025-01-02","open":2465,"high":2470,"low":2430,"close":2445,"volume":701532,"rsi_14":37.84,"sma_20":2548.5,"sma_60":2741.25,"sma_120":2848.29},{"date":"2025-01-03","open":2450,"high":2520,"low":2450,"close":2500,"volume":847724,"rsi_14":41.03,"sma_20":2537.75,"sma_60":2733.67,"sma_120":2843.92},{"date":"2025-01-06","open":2510,"high":2515,"low":2475,"close":2505,"volume":668392,"rsi_14":36.11,"sma_20":2532.75,"sma_60":2726.5,"sma_120":2840.17},{"date":"2025-01-07","open":2500,"high":2535,"low":2500,"close":2525,"volume":799614,"rsi_14":40.95,"sma_20":2533.25,"sma_60":2720.25,"sma_120":2836.54},{"date":"2025-01-08","open":2510,"high":2555,"low":2510,"close":2525,"volume":1223309,"rsi_14":43.0,"sma_20":2531.75,"sma_60":2713.17,"sma_120":2832.38},{"date":"2025-01-09","open":2505,"high":2545,"low":2480,"close":2515,"volume":1833135,"rsi_14":58.11,"sma_20":2531.5,"sma_60":2706.0,"sma_120":2827.08},{"date":"2025-01-10","open":2500,"high":2555,"low":2495,"close":2500,"volume":898759,"rsi_14":46.88,"sma_20":2527.5,"sma_60":2698.42,"sma_120":2822.08},{"date":"2025-01-13","open":2490,"high":2515,"low":2490,"close":2505,"volume":757314,"rsi_14":53.45,"sma_20":2522.5,"sma_60":2690.75,"sma_120":2817.67},{"date":"2025-01-14","open":2505,"high":2515,"low":2490,"close":2500,"volume":544272,"rsi_14":48.15,"sma_20":2514.75,"sma_60":2683.75,"sma_120":2813.17},{"date":"2025-01-15","open":2510,"high":2545,"low":2490,"close":2500,"volume":909381,"rsi_14":37.78,"sma_20":2508.75,"sma_60":2676.67,"sma_120":2808.25},{"date":"2025-01-16","open":2515,"high":2515,"low":2495,"close":2510,"volume":955237,"rsi_14":42.22,"sma_20":2504.5,"sma_60":2670.25,"sma_120":2803.38},{"date":"2025-01-17","open":2505,"high":2530,"low":2505,"close":2520,"volume":563906,"rsi_14":47.73,"sma_20":2507.75,"sma_60":2663.83,"sma_120":2798.79},{"date":"2025-01-20","open":2530,"high":2550,"low":2520,"close":2530,"volume":610284,"rsi_14":57.5,"sma_20":2508.25,"sma_60":2657.5,"sma_120":2795.04},{"date":"2025-01-21","open":2545,"high":2545,"low":2505,"close":2515,"volume":669686,"rsi_14":65.71,"sma_20":2509.75,"sma_60":2652.08,"sma_120":2791.25},{"date":"2025-01-22","open":2530,"high":2535,"low":2480,"close":2490,"volume":1005539,"rsi_14":62.16,"sma_20":2508.75,"sma_60":2645.42,"sma_120":2787.12},{"date":"2025-01-23","open":2500,"high":2505,"low":2475,"close":2475,"volume":805481,"rsi_14":41.38,"sma_20":2504.75,"sma_60":2638.33,"sma_120":2783.12},{"date":"2025-01-24","open":2490,"high":2490,"low":2450,"close":2470,"volume":1152602,"rsi_14":37.93,"sma_20":2501.0,"sma_60":2630.75,"sma_120":2778.75},{"date":"2025-01-31","open":2490,"high":2500,"low":2450,"close":2495,"volume":1275420,"rsi_14":40.0,"sma_20":2499.25,"sma_60":2623.5,"sma_120":2774.38},{"date":"2025-02-03","open":2460,"high":2470,"low":2430,"close":2460,"volume":1414889,"rsi_14":32.43,"sma_20":2497.25,"sma_60":2615.17,"sma_120":2769.71},{"date":"2025-02-04","open":2460,"high":2515,"low":2460,"close":2485,"volume":1074401,"rsi_14":42.5,"sma_20":2498.5,"sma_60":2607.83,"sma_120":2764.46},{"date":"2025-02-05","open":2500,"high":2515,"low":2485,"close":2495,"volume":603723,"rsi_14":48.72,"sma_20":2501.0,"sma_60":2600.75,"sma_120":2759.5},{"date":"2025-02-06","open":2500,"high":2515,"low":2480,"close":2495,"volume":835173,"rsi_14":47.37,"sma_20":2500.75,"sma_60":2594.0,"sma_120":2755.62},{"date":"2025-02-07","open":2480,"high":2505,"low":2480,"close":2490,"volume":753642,"rsi_14":47.37,"sma_20":2500.0,"sma_60":2586.83,"sma_120":2753.62},{"date":"2025-02-10","open":2490,"high":2495,"low":2470,"close":2485,"volume":482608,"rsi_14":46.15,"sma_20":2498.0,"sma_60":2579.42,"sma_120":2751.33},{"date":"2025-02-11","open":2490,"high":2510,"low":2480,"close":2485,"volume":807172,"rsi_14":43.24,"sma_20":2496.0,"sma_60":2572.58,"sma_120":2748.62},{"date":"2025-02-12","open":2490,"high":2545,"low":2485,"close":2510,"volume":1380260,"rsi_14":47.5,"sma_20":2495.75,"sma_60":2566.58,"sma_120":2746.08},{"date":"2025-02-13","open":2540,"high":2730,"low":2530,"close":2700,"volume":7870811,"rsi_14":72.37,"sma_20":2505.75,"sma_60":2564.42,"sma_120":2744.58},{"date":"2025-02-14","open":2720,"high":2810,"low":2645,"close":2650,"volume":3276687,"rsi_14":66.27,"sma_20":2513.0,"sma_60":2562.75,"sma_120":2742.42},{"date":"2025-02-17","open":2670,"high":2810,"low":2650,"close":2775,"volume":3013262,"rsi_14":77.67,"sma_20":2526.75,"sma_60":2565.75,"sma_120":2740.62},{"date":"2025-02-18","open":2785,"high":2840,"low":2755,"close":2835,"volume":2319900,"rsi_14":82.14,"sma_20":2543.5,"sma_60":2569.75,"sma_120":2740.75},{"date":"2025-02-19","open":2845,"high":2845,"low":2780,"close":2780,"volume":1580262,"rsi_14":75.41,"sma_20":2557.0,"sma_60":2571.25,"sma_120":2739.58},{"date":"2025-02-20","open":2770,"high":2775,"low":2685,"close":2715,"volume":1989293,"rsi_14":66.92,"sma_20":2566.75,"sma_60":2572.08,"sma_120":2737.25},{"date":"2025-02-21","open":2695,"high":2700,"low":2610,"close":2620,"volume":2212376,"rsi_14":61.27,"sma_20":2571.25,"sma_60":2570.33,"sma_120":2733.58},{"date":"2025-02-24","open":2595,"high":2620,"low":2580,"close":2590,"volume":1205604,"rsi_14":57.34,"sma_20":2575.0,"sma_60":2567.83,"sma_120":2730.04},{"date":"2025-02-25","open":2585,"high":2610,"low":2555,"close":2595,"volume":1134115,"rsi_14":57.04,"sma_20":2580.25,"sma_60":2565.42,"sma_120":2726.58},{"date":"2025-02-26","open":2595,"high":2625,"low":2580,"close":2625,"volume":932766,"rsi_14":58.78,"sma_20":2587.75,"sma_60":2563.33,"sma_120":2723.67},{"date":"2025-02-27","open":2610,"high":2695,"low":2605,"close":2690,"volume":1680684,"rsi_14":62.5,"sma_20":2598.75,"sma_60":2563.58,"sma_120":2721.0},{"date":"2025-02-28","open":2670,"high":2705,"low":2620,"close":2625,"volume":1728775,"rsi_14":58.14,"sma_20":2605.25,"sma_60":2562.0,"sma_120":2717.75},{"date":"2025-03-04","open":2625,"high":2625,"low":2565,"close":2575,"volume":1466867,"rsi_14":54.95,"sma_20":2611.0,"sma_60":2559.5,"sma_120":2714.42},{"date":"2025-03-05","open":2550,"high":2620,"low":2550,"close":2570,"volume":865864,"rsi_14":53.37,"sma_20":2615.25,"sma_60":2557.42,"sma_120":2711.46},{"date":"2025-03-06","open":2595,"high":2605,"low":2560,"close":2595,"volume":746408,"rsi_14":42.76,"sma_20":2620.25,"sma_60":2556.58,"sma_120":2708.33},{"date":"2025-03-07","open":2585,"high":2585,"low":2540,"close":2550,"volume":1234066,"rsi_14":43.06,"sma_20":2623.0,"sma_60":2553.83,"sma_120":2704.92},{"date":"2025-03-10","open":2550,"high":2670,"low":2530,"close":2640,"volume":1231049,"rsi_14":40.15,"sma_20":2630.5,"sma_60":2554.42,"sma_120":2702.0},{"date":"2025-03-11","open":2590,"high":2605,"low":2545,"close":2555,"volume":1414990,"rsi_14":30.28,"sma_20":2634.0,"sma_60":2555.08,"sma_120":2698.75},{"date":"2025-03-12","open":2560,"high":2730,"low":2555,"close":2675,"volume":1944968,"rsi_14":43.23,"sma_20":2643.5,"sma_60":2557.08,"sma_120":2696.46},{"date":"2025-03-13","open":2675,"high":2745,"low":2640,"close":2740,"volume":2865106,"rsi_14":51.61,"sma_20":2655.0,"sma_60":2560.75,"sma_120":2694.79},{"date":"2025-03-14","open":2720,"high":2745,"low":2655,"close":2660,"volume":1112313,"rsi_14":52.63,"sma_20":2653.0,"sma_60":2562.08,"sma_120":2693.12},{"date":"2025-03-17","open":2685,"high":2690,"low":2600,"close":2655,"volume":1075657,"rsi_14":54.42,"sma_20":2653.25,"sma_60":2562.92,"sma_120":2691.0},{"date":"2025-03-18","open":2655,"high":2685,"low":2640,"close":2665,"volume":718185,"rsi_14":54.73,"sma_20":2647.75,"sma_60":2563.08,"sma_120":2689.96},{"date":"2025-03-19","open":2675,"high":2710,"low":2665,"close":2695,"volume":975503,"rsi_14":54.73,"sma_20":2640.75,"sma_60":2564.33,"sma_120":2688.62},{"date":"2025-03-20","open":2700,"high":2720,"low":2655,"close":2675,"volume":388402,"rsi_14":48.92,"sma_20":2635.5,"sma_60":2565.67,"sma_120":2686.79},{"date":"2025-03-21","open":2655,"high":2675,"low":2600,"close":2600,"volume":1426440,"rsi_14":48.23,"sma_20":2629.75,"sma_60":2568.08,"sma_120":2683.67},{"date":"2025-03-24","open":2600,"high":2650,"low":2600,"close":2635,"volume":352187,"rsi_14":54.35,"sma_20":2630.5,"sma_60":2570.0,"sma_120":2680.96},{"date":"2025-03-25","open":2625,"high":2650,"low":2600,"close":2615,"volume":424950,"rsi_14":53.19,"sma_20":2631.75,"sma_60":2572.17,"sma_120":2678.46},{"date":"2025-03-26","open":2610,"high":2635,"low":2600,"close":2605,"volume":541483,"rsi_14":50.72,"sma_20":2632.25,"sma_60":2573.75,"sma_120":2675.33},{"date":"2025-03-27","open":2600,"high":2610,"low":2580,"close":2590,"volume":372836,"rsi_14":53.03,"sma_20":2630.5,"sma_60":2574.33,"sma_120":2673.0},{"date":"2025-03-28","open":2580,"high":2590,"low":2540,"close":2570,"volume":423105,"rsi_14":44.07,"sma_20":2624.5,"sma_60":2574.75,"sma_120":2670.17},{"date":"2025-03-31","open":2520,"high":2570,"low":2505,"close":2545,"volume":914009,"rsi_14":49.06,"sma_20":2620.5,"sma_60":2575.0,"sma_120":2667.17},{"date":"2025-04-01","open":2555,"high":2600,"low":2550,"close":2585,"volume":772740,"rsi_14":40.0,"sma_20":2621.0,"sma_60":2576.42,"sma_120":2664.79},{"date":"2025-04-02","open":2585,"high":2620,"low":2540,"close":2570,"volume":1335955,"rsi_14":28.75,"sma_20":2621.0,"sma_60":2578.25,"sma_120":2662.92},{"date":"2025-04-03","open":2520,"high":2560,"low":2500,"close":2555,"volume":635300,"rsi_14":34.33,"sma_20":2619.0,"sma_60":2580.08,"sma_120":2660.67},{"date":"2025-04-04","open":2530,"high":2550,"low":2500,"close":2545,"volume":1353181,"rsi_14":33.82,"sma_20":2618.75,"sma_60":2580.83,"sma_120":2657.25},{"date":"2025-04-07","open":2490,"high":2490,"low":2390,"close":2430,"volume":1238901,"rsi_14":23.6,"sma_20":2608.25,"sma_60":2579.58,"sma_120":2653.04},{"date":"2025-04-08","open":2440,"high":2475,"low":2400,"close":2400,"volume":1385865,"rsi_14":16.85,"sma_20":2600.5,"sma_60":2577.5,"sma_120":2648.88},{"date":"2025-04-09","open":2390,"high":2445,"low":2370,"close":2430,"volume":1076658,"rsi_14":23.08,"sma_20":2588.25,"sma_60":2575.92,"sma_120":2644.54},{"date":"2025-04-10","open":2485,"high":2510,"low":2425,"close":2465,"volume":3233853,"rsi_14":33.73,"sma_20":2574.5,"sma_60":2575.08,"sma_120":2640.54},{"date":"2025-04-11","open":2440,"high":2460,"low":2405,"close":2450,"volume":723409,"rsi_14":26.58,"sma_20":2564.0,"sma_60":2574.25,"sma_120":2636.33},{"date":"2025-04-14","open":2450,"high":2465,"low":2425,"close":2440,"volume":1490608,"rsi_14":27.27,"sma_20":2553.25,"sma_60":2573.17,"sma_120":2631.96},{"date":"2025-04-15","open":2450,"high":2510,"low":2445,"close":2495,"volume":1034923,"rsi_14":37.21,"sma_20":2544.75,"sma_60":2573.08,"sma_120":2628.42},{"date":"2025-04-16","open":2485,"high":2505,"low":2455,"close":2460,"volume":1241442,"rsi_14":35.56,"sma_20":2533.0,"sma_60":2572.42,"sma_120":2624.54},{"date":"2025-04-17","open":2450,"high":2485,"low":2440,"close":2475,"volume":800910,"rsi_14":39.33,"sma_20":2523.0,"sma_60":2571.83,"sma_120":2621.04},{"date":"2025-04-18","open":2470,"high":2500,"low":2460,"close":2495,"volume":321729,"rsi_14":44.32,"sma_20":2517.75,"sma_60":2571.42,"sma_120":2617.62},{"date":"2025-04-21","open":2500,"high":2525,"low":2480,"close":2515,"volume":430434,"rsi_14":41.67,"sma_20":2511.75,"sma_60":2571.17,"sma_120":2614.33},{"date":"2025-04-22","open":2505,"high":2535,"low":2490,"close":2515,"volume":673313,"rsi_14":43.21,"sma_20":2506.75,"sma_60":2571.17,"sma_120":2611.62},{"date":"2025-04-23","open":2540,"high":2545,"low":2515,"close":2535,"volume":693754,"rsi_14":47.56,"sma_20":2503.25,"sma_60":2571.92,"sma_120":2608.67},{"date":"2025-04-24","open":2540,"high":2565,"low":2530,"close":2555,"volume":459042,"rsi_14":51.19,"sma_20":2501.5,"sma_60":2573.25,"sma_120":2605.79},{"date":"2025-04-25","open":2575,"high":2590,"low":2565,"close":2580,"volume":529893,"rsi_14":72.73,"sma_20":2502.0,"sma_60":2575.08,"sma_120":2602.92},{"date":"2025-04-28","open":2560,"high":2600,"low":2560,"close":2580,"volume":565392,"rsi_14":80.0,"sma_20":2503.75,"sma_60":2576.5,"sma_120":2600.0},{"date":"2025-04-29","open":2585,"high":2630,"low":2580,"close":2620,"volume":655245,"rsi_14":80.65,"sma_20":2505.5,"sma_60":2579.17,"sma_120":2597.17},{"date":"2025-04-30","open":2615,"high":2675,"low":2615,"close":2650,"volume":986318,"rsi_14":80.33,"sma_20":2509.5,"sma_60":2581.92,"sma_120":2594.88},{"date":"2025-05-02","open":2640,"high":2660,"low":2605,"close":2655,"volume":635783,"rsi_14":84.75,"sma_20":2514.5,"sma_60":2584.58,"sma_120":2592.67},{"date":"2025-05-07","open":2665,"high":2670,"low":2605,"close":2610,"volume":842829,"rsi_14":75.76,"sma_20":2517.75,"sma_60":2586.5,"sma_120":2590.25},{"date":"2025-05-08","open":2610,"high":2675,"low":2600,"close":2640,"volume":1397906,"rsi_14":73.77,"sma_20":2528.25,"sma_60":2589.0,"sma_120":2587.92},{"date":"2025-05-09","open":2645,"high":2655,"low":2630,"close":2645,"volume":501605,"rsi_14":83.64,"sma_20":2540.5,"sma_60":2591.67,"sma_120":2585.54},{"date":"2025-05-12","open":2645,"high":2695,"low":2645,"close":2675,"volume":770895,"rsi_14":84.48,"sma_20":2552.75,"sma_60":2594.83,"sma_120":2583.71},{"date":"2025-05-13","open":2665,"high":2690,"low":2640,"close":2680,"volume":677795,"rsi_14":83.64,"sma_20":2563.5,"sma_60":2597.67,"sma_120":2582.12},{"date":"2025-05-14","open":2680,"high":2705,"low":2615,"close":2690,"volume":1202740,"rsi_14":83.02,"sma_20":2575.5,"sma_60":2597.5,"sma_120":2580.96},{"date":"2025-05-15","open":2660,"high":2695,"low":2635,"close":2640,"volume":749856,"rsi_14":69.84,"sma_20":2585.5,"sma_60":2597.33,"sma_120":2580.04},{"date":"2025-05-16","open":2645,"high":2645,"low":2595,"close":2605,"volume":703840,"rsi_14":60.61,"sma_20":2591.0,"sma_60":2594.5,"sma_120":2580.12},{"date":"2025-05-19","open":2600,"high":2640,"low":2585,"close":2600,"volume":970209,"rsi_14":57.14,"sma_20":2598.0,"sma_60":2590.58,"sma_120":2580.17},{"date":"2025-05-20","open":2625,"high":2625,"low":2530,"close":2535,"volume":1282629,"rsi_14":43.66,"sma_20":2601.0,"sma_60":2586.5,"sma_120":2578.88},{"date":"2025-05-21","open":2525,"high":2585,"low":2525,"close":2580,"volume":660012,"rsi_14":50.0,"sma_20":2605.25,"sma_60":2584.25,"sma_120":2578.17},{"date":"2025-05-22","open":2560,"high":2580,"low":2545,"close":2545,"volume":686984,"rsi_14":40.51,"sma_20":2606.75,"sma_60":2583.0,"sma_120":2576.67},{"date":"2025-05-23","open":2545,"high":2615,"low":2545,"close":2590,"volume":1010508,"rsi_14":42.68,"sma_20":2610.5,"sma_60":2583.0,"sma_120":2575.42},{"date":"2025-05-26","open":2630,"high":2840,"low":2625,"close":2830,"volume":3673072,"rsi_14":63.57,"sma_20":2625.25,"sma_60":2586.92,"sma_120":2576.17},{"date":"2025-05-27","open":2805,"high":2850,"low":2800,"close":2825,"volume":1155297,"rsi_14":67.77,"sma_20":2638.75,"sma_60":2590.25,"sma_120":2576.79},{"date":"2025-05-28","open":2830,"high":2930,"low":2810,"close":2875,"volume":2688819,"rsi_14":68.8,"sma_20":2653.5,"sma_60":2593.33,"sma_120":2578.46},{"date":"2025-05-29","open":2985,"high":3100,"low":2915,"close":3055,"volume":4036063,"rsi_14":75.62,"sma_20":2677.25,"sma_60":2600.5,"sma_120":2581.25},{"date":"2025-05-30","open":3070,"high":3075,"low":2915,"close":2955,"volume":2146717,"rsi_14":66.09,"sma_20":2694.0,"sma_60":2606.83,"sma_120":2583.17},{"date":"2025-06-02","open":2975,"high":3015,"low":2880,"close":2910,"volume":1546491,"rsi_14":62.64,"sma_20":2707.0,"sma_60":2612.5,"sma_120":2584.96},{"date":"2025-06-04","open":2965,"high":3115,"low":2955,"close":3080,"volume":3238686,"rsi_14":68.22,"sma_20":2728.25,"sma_60":2620.58,"sma_120":2588.58},{"date":"2025-06-05","open":3190,"high":3280,"low":3105,"close":3185,"volume":4867008,"rsi_14":74.22,"sma_20":2757.0,"sma_60":2631.17,"sma_120":2592.5},{"date":"2025-06-09","open":3270,"high":3325,"low":3150,"close":3155,"volume":3461439,"rsi_14":74.55,"sma_20":2782.75,"sma_60":2639.75,"sma_120":2597.08},{"date":"2025-06-10","open":3175,"high":3175,"low":3020,"close":3090,"volume":3172747,"rsi_14":70.76,"sma_20":2805.0,"sma_60":2648.67,"sma_120":2601.88},{"date":"2025-06-11","open":3090,"high":3200,"low":3075,"close":3180,"volume":1756406,"rsi_14":76.76,"sma_20":2830.25,"sma_60":2657.08,"sma_120":2607.08},{"date":"2025-06-12","open":3220,"high":3365,"low":3200,"close":3295,"volume":6878671,"rsi_14":78.04,"sma_20":2861.0,"sma_60":2666.33,"sma_120":2613.54},{"date":"2025-06-13","open":3315,"high":3430,"low":3280,"close":3305,"volume":3728905,"rsi_14":80.4,"sma_20":2891.75,"sma_60":2677.08,"sma_120":2619.58},{"date":"2025-06-16","open":3295,"high":3340,"low":3220,"close":3310,"volume":2226352,"rsi_14":79.75,"sma_20":2925.25,"sma_60":2688.0,"sma_120":2625.46},{"date":"2025-06-17","open":3330,"high":3425,"low":3275,"close":3325,"volume":2735022,"rsi_14":75.13,"sma_20":2961.25,"sma_60":2699.0,"sma_120":2631.04},{"date":"2025-06-18","open":3295,"high":3320,"low":3235,"close":3255,"volume":2014543,"rsi_14":70.48,"sma_20":2994.0,"sma_60":2708.33,"sma_120":2636.33},{"date":"2025-06-19","open":3275,"high":3340,"low":3205,"close":3300,"volume":1748917,"rsi_14":70.33,"sma_20":3032.25,"sma_60":2718.75,"sma_120":2642.21},{"date":"2025-06-20","open":3285,"high":3290,"low":3205,"close":3250,"volume":4456176,"rsi_14":60.66,"sma_20":3065.75,"sma_60":2729.58,"sma_120":2648.83},{"date":"2025-06-23","open":3225,"high":3290,"low":3185,"close":3255,"volume":1618829,"rsi_14":68.29,"sma_20":3101.25,"sma_60":2739.92,"sma_120":2654.96},{"date":"2025-06-24","open":3295,"high":3420,"low":3295,"close":3395,"volume":3097637,"rsi_14":76.5,"sma_20":3141.5,"sma_60":2752.92,"sma_120":2662.54},{"date":"2025-06-25","open":3395,"high":3400,"low":3335,"close":3375,"volume":1573224,"rsi_14":69.28,"sma_20":3168.75,"sma_60":2765.75,"sma_120":2669.75},{"date":"2025-06-26","open":3385,"high":3385,"low":3220,"close":3300,"volume":2046062,"rsi_14":57.82,"sma_20":3192.5,"sma_60":2777.58,"sma_120":2675.96},{"date":"2025-06-27","open":3300,"high":3385,"low":3270,"close":3305,"volume":2106567,"rsi_14":60.56,"sma_20":3214.0,"sma_60":2789.83,"sma_120":2682.29},{"date":"2025-06-30","open":3335,"high":3380,"low":3275,"close":3295,"volume":1823225,"rsi_14":65.65,"sma_20":3226.0,"sma_60":2802.33,"sma_120":2688.67},{"date":"2025-07-01","open":3315,"high":3480,"low":3315,"close":3410,"volume":3064701,"rsi_14":66.91,"sma_20":3248.75,"sma_60":2816.08,"sma_120":2696.25},{"date":"2025-07-02","open":3430,"high":3455,"low":3280,"close":3315,"volume":2250670,"rsi_14":51.52,"sma_20":3269.0,"sma_60":2828.5,"sma_120":2703.38},{"date":"2025-07-03","open":3335,"high":3360,"low":3275,"close":3300,"volume":1787704,"rsi_14":49.62,"sma_20":3280.0,"sma_60":2840.92,"sma_120":2710.5},{"date":"2025-07-04","open":3305,"high":3315,"low":3160,"close":3185,"volume":1767267,"rsi_14":41.94,"sma_20":3280.0,"sma_60":2851.58,"sma_120":2716.21},{"date":"2025-07-07","open":3200,"high":3260,"low":3155,"close":3245,"volume":1094329,"rsi_14":45.12,"sma_20":3284.5,"sma_60":2865.17,"sma_120":2722.38},{"date":"2025-07-08","open":3245,"high":3400,"low":3245,"close":3400,"volume":2503770,"rsi_14":58.01,"sma_20":3300.0,"sma_60":2881.83,"sma_120":2729.67},{"date":"2025-07-09","open":3460,"high":3860,"low":3410,"close":3755,"volume":12518268,"rsi_14":68.72,"sma_20":3328.75,"sma_60":2903.92,"sma_120":2739.92},{"date":"2025-07-10","open":4050,"high":4270,"low":3930,"close":4200,"volume":19970081,"rsi_14":79.5,"sma_20":3374.0,"sma_60":2932.83,"sma_120":2753.96},{"date":"2025-07-11","open":4305,"high":4310,"low":4150,"close":4170,"volume":5829939,"rsi_14":77.98,"sma_20":3417.25,"sma_60":2961.5,"sma_120":2767.88},{"date":"2025-07-14","open":4210,"high":4355,"low":4160,"close":4240,"volume":5590037,"rsi_14":77.0,"sma_20":3463.75,"sma_60":2991.5,"sma_120":2782.33},{"date":"2025-07-15","open":4195,"high":4220,"low":4095,"close":4140,"volume":3894752,"rsi_14":73.25,"sma_20":3504.5,"sma_60":3018.92,"sma_120":2796.0},{"date":"2025-07-16","open":4180,"high":4185,"low":3965,"close":3975,"volume":3797745,"rsi_14":69.45,"sma_20":3540.5,"sma_60":3044.17,"sma_120":2808.29},{"date":"2025-07-17","open":4010,"high":4020,"low":3880,"close":3960,"volume":2735968,"rsi_14":68.77,"sma_20":3573.5,"sma_60":3068.92,"sma_120":2820.38},{"date":"2025-07-18","open":3960,"high":3975,"low":3790,"close":3850,"volume":2880304,"rsi_14":65.04,"sma_20":3603.5,"sma_60":3091.5,"sma_120":2831.46},{"date":"2025-07-21","open":3795,"high":3835,"low":3700,"close":3770,"volume":2698927,"rsi_14":59.94,"sma_20":3629.25,"sma_60":3112.42,"sma_120":2841.79},{"date":"2025-07-22","open":3775,"high":3835,"low":3700,"close":3735,"volume":2139047,"rsi_14":62.0,"sma_20":3646.25,"sma_60":3132.75,"sma_120":2851.96},{"date":"2025-07-23","open":3745,"high":3805,"low":3605,"close":3670,"volume":2495580,"rsi_14":60.28,"sma_20":3661.0,"sma_60":3151.67,"sma_120":2861.79},{"date":"2025-07-24","open":3700,"high":3740,"low":3575,"close":3600,"volume":2114763,"rsi_14":61.82,"sma_20":3676.0,"sma_60":3169.08,"sma_120":2871.17},{"date":"2025-07-25","open":3570,"high":3635,"low":3570,"close":3615,"volume":1369139,"rsi_14":60.82,"sma_20":3691.5,"sma_60":3186.33,"sma_120":2880.71},{"date":"2025-07-28","open":3605,"high":3610,"low":3450,"close":3485,"volume":2703697,"rsi_14":52.52,"sma_20":3701.0,"sma_60":3201.42,"sma_120":2888.96},{"date":"2025-07-29","open":3480,"high":3555,"low":3445,"close":3495,"volume":2217817,"rsi_14":40.3,"sma_20":3705.25,"sma_60":3216.0,"sma_120":2897.58},{"date":"2025-07-30","open":3500,"high":3525,"low":3460,"close":3495,"volume":1146661,"rsi_14":10.61,"sma_20":3714.25,"sma_60":3230.08,"sma_120":2906.0},{"date":"2025-07-31","open":3515,"high":3540,"low":3465,"close":3480,"volume":1608950,"rsi_14":10.8,"sma_20":3723.25,"sma_60":3243.83,"sma_120":2914.21},{"date":"2025-08-01","open":3440,"high":3450,"low":3315,"close":3330,"volume":3212007,"rsi_14":2.6,"sma_20":3730.5,"sma_60":3255.83,"sma_120":2921.17},{"date":"2025-08-04","open":3320,"high":3360,"low":3290,"close":3330,"volume":1158514,"rsi_14":2.91,"sma_20":3734.75,"sma_60":3267.33,"sma_120":2928.17},{"date":"2025-08-05","open":3370,"high":3420,"low":3345,"close":3360,"volume":1362744,"rsi_14":7.59,"sma_20":3732.75,"sma_60":3279.25,"sma_120":2935.46},{"date":"2025-08-06","open":3370,"high":3415,"low":3360,"close":3395,"volume":1243250,"rsi_14":12.08,"sma_20":3714.75,"sma_60":3291.25,"sma_120":2943.04},{"date":"2025-08-07","open":3400,"high":3440,"low":3350,"close":3425,"volume":1488965,"rsi_14":18.05,"sma_20":3676.0,"sma_60":3303.67,"sma_120":2950.67},{"date":"2025-08-08","open":3420,"high":3425,"low":3380,"close":3395,"volume":869915,"rsi_14":19.51,"sma_20":3637.25,"sma_60":3315.42,"sma_120":2956.46},{"date":"2025-08-11","open":3385,"high":3390,"low":3310,"close":3325,"volume":864976,"rsi_14":18.46,"sma_20":3591.5,"sma_60":3326.83,"sma_120":2962.08},{"date":"2025-08-12","open":3310,"high":3420,"low":3310,"close":3345,"volume":833274,"rsi_14":23.14,"sma_20":3551.75,"sma_60":3339.17,"sma_120":2966.83},{"date":"2025-08-13","open":3390,"high":3400,"low":3310,"close":3335,"volume":859815,"rsi_14":25.69,"sma_20":3519.75,"sma_60":3351.42,"sma_120":2971.0},{"date":"2025-08-14","open":3310,"high":3310,"low":3070,"close":3125,"volume":4721117,"rsi_14":16.89,"sma_20":3478.0,"sma_60":3361.25,"sma_120":2973.88},{"date":"2025-08-18","open":3125,"high":3135,"low":3055,"close":3100,"volume":1565564,"rsi_14":19.69,"sma_20":3440.5,"sma_60":3369.92,"sma_120":2977.08},{"date":"2025-08-19","open":3100,"high":3160,"low":3050,"close":3120,"volume":2326105,"rsi_14":20.93,"sma_20":3408.0,"sma_60":3379.5,"sma_120":2981.25},{"date":"2025-08-20","open":3125,"high":3130,"low":3005,"close":3090,"volume":1589608,"rsi_14":20.0,"sma_20":3375.75,"sma_60":3387.83,"sma_120":2985.42},{"date":"2025-08-21","open":3080,"high":3135,"low":3080,"close":3105,"volume":840925,"rsi_14":22.22,"sma_20":3347.5,"sma_60":3392.42,"sma_120":2989.67},{"date":"2025-08-22","open":3110,"high":3165,"low":3055,"close":3085,"volume":952035,"rsi_14":27.52,"sma_20":3321.75,"sma_60":3396.75,"sma_120":2993.5},{"date":"2025-08-25","open":3105,"high":3150,"low":3100,"close":3140,"volume":983400,"rsi_14":34.17,"sma_20":3298.0,"sma_60":3401.17,"sma_120":2997.25},{"date":"2025-08-26","open":3130,"high":3150,"low":3075,"close":3080,"volume":833434,"rsi_14":27.78,"sma_20":3277.75,"sma_60":3401.58,"sma_120":3001.04},{"date":"2025-08-27","open":3090,"high":3090,"low":3055,"close":3075,"volume":649373,"rsi_14":23.33,"sma_20":3256.75,"sma_60":3403.58,"sma_120":3005.21},{"date":"2025-08-28","open":3050,"high":3150,"low":3045,"close":3130,"volume":1011029,"rsi_14":26.4,"sma_20":3238.5,"sma_60":3407.25,"sma_120":3009.88},{"date":"2025-08-29","open":3165,"high":3175,"low":3120,"close":3135,"volume":992043,"rsi_14":28.33,"sma_20":3221.25,"sma_60":3408.17,"sma_120":3014.38},{"date":"2025-09-01","open":3130,"high":3145,"low":3080,"close":3125,"volume":833762,"rsi_14":31.48,"sma_20":3211.0,"sma_60":3407.17,"sma_120":3019.17},{"date":"2025-09-02","open":3125,"high":3160,"low":3100,"close":3125,"volume":1224165,"rsi_14":28.85,"sma_20":3200.75,"sma_60":3406.67,"sma_120":3023.21},{"date":"2025-09-03","open":3110,"high":3145,"low":3080,"close":3090,"volume":996678,"rsi_14":27.52,"sma_20":3187.25,"sma_60":3406.67,"sma_120":3027.67},{"date":"2025-09-04","open":3070,"high":3120,"low":3070,"close":3115,"volume":658296,"rsi_14":48.61,"sma_20":3173.25,"sma_60":3405.58,"sma_120":3031.33},{"date":"2025-09-05","open":3100,"high":3125,"low":3085,"close":3110,"volume":895110,"rsi_14":51.47,"sma_20":3157.5,"sma_60":3402.5,"sma_120":3034.42},{"date":"2025-09-08","open":3105,"high":3130,"low":3080,"close":3115,"volume":933591,"rsi_14":49.23,"sma_20":3143.5,"sma_60":3399.33,"sma_120":3038.21},{"date":"2025-09-09","open":3135,"high":3255,"low":3125,"close":3240,"volume":1840650,"rsi_14":67.86,"sma_20":3139.25,"sma_60":3398.17,"sma_120":3043.08},{"date":"2025-09-10","open":3290,"high":3325,"low":3260,"close":3310,"volume":1745716,"rsi_14":71.58,"sma_20":3137.5,"sma_60":3397.92,"sma_120":3048.46},{"date":"2025-09-11","open":3325,"high":3335,"low":3245,"close":3320,"volume":2044886,"rsi_14":75.27,"sma_20":3136.75,"sma_60":3399.0,"sma_120":3053.67},{"date":"2025-09-12","open":3365,"high":3380,"low":3295,"close":3355,"volume":1415430,"rsi_14":74.16,"sma_20":3148.25,"sma_60":3399.92,"sma_120":3059.33},{"date":"2025-09-15","open":3340,"high":3610,"low":3335,"close":3525,"volume":4103027,"rsi_14":90.09,"sma_20":3169.5,"sma_60":3404.5,"sma_120":3067.04},{"date":"2025-09-16","open":3535,"high":3545,"low":3450,"close":3450,"volume":1686846,"rsi_14":80.0,"sma_20":3186.0,"sma_60":3407.75,"sma_120":3073.83},{"date":"2025-09-17","open":3445,"high":3450,"low":3350,"close":3375,"volume":1287918,"rsi_14":68.99,"sma_20":3200.25,"sma_60":3407.42,"sma_120":3080.17},{"date":"2025-09-18","open":3340,"high":3355,"low":3266,"close":3335,"volume":1326183,"rsi_14":68.99,"sma_20":3214.0,"sma_60":3407.5,"sma_120":3086.62},{"date":"2025-09-19","open":3365,"high":3380,"low":3280,"close":3285,"volume":1474111,"rsi_14":60.96,"sma_20":3224.0,"sma_60":3407.25,"sma_120":3092.42},{"date":"2025-09-22","open":3310,"high":3335,"low":3260,"close":3270,"volume":772706,"rsi_14":59.73,"sma_20":3230.5,"sma_60":3406.67,"sma_120":3098.25},{"date":"2025-09-23","open":3255,"high":3310,"low":3205,"close":3250,"volume":1302024,"rsi_14":60.96,"sma_20":3239.0,"sma_60":3405.92,"sma_120":3104.12},{"date":"2025-09-24","open":3245,"high":3250,"low":3175,"close":3185,"volume":763402,"rsi_14":54.55,"sma_20":3244.5,"sma_60":3402.17,"sma_120":3109.12},{"date":"2025-09-25","open":3195,"high":3195,"low":3135,"close":3160,"volume":923950,"rsi_14":53.16,"sma_20":3246.0,"sma_60":3399.58,"sma_120":3114.04},{"date":"2025-09-26","open":3170,"high":3175,"low":3105,"close":3120,"volume":1094058,"rsi_14":50.3,"sma_20":3245.25,"sma_60":3396.58,"sma_120":3118.75},{"date":"2025-09-29","open":3150,"high":3190,"low":3135,"close":3145,"volume":709729,"rsi_14":43.45,"sma_20":3246.25,"sma_60":3395.92,"sma_120":3123.75},{"date":"2025-09-30","open":3140,"high":3155,"low":3120,"close":3145,"volume":408460,"rsi_14":37.4,"sma_20":3247.25,"sma_60":3394.25,"sma_120":3129.71},{"date":"2025-10-01","open":3160,"high":3165,"low":3130,"close":3140,"volume":401832,"rsi_14":36.15,"sma_20":3249.75,"sma_60":3389.92,"sma_120":3135.88},{"date":"2025-10-02","open":3175,"high":3276,"low":3170,"close":3190,"volume":1693104,"rsi_14":34.65,"sma_20":3252.0,"sma_60":3380.0,"sma_120":3141.96},{"date":"2025-10-10","open":3165,"high":3175,"low":3090,"close":3100,"volume":1545854,"rsi_14":9.52,"sma_20":3251.5,"sma_60":3361.67,"sma_120":3147.25},{"date":"2025-10-13","open":3080,"high":3090,"low":3010,"close":3085,"volume":1002462,"rsi_14":10.75,"sma_20":3250.0,"sma_60":3343.58,"sma_120":3152.54},{"date":"2025-10-14","open":3055,"high":3200,"low":3050,"close":3165,"volume":1717818,"rsi_14":27.66,"sma_20":3246.25,"sma_60":3325.67,"sma_120":3158.58},{"date":"2025-10-15","open":3160,"high":3185,"low":3125,"close":3180,"volume":780385,"rsi_14":29.17,"sma_20":3239.75,"sma_60":3309.67,"sma_120":3164.29},{"date":"2025-10-16","open":3185,"high":3245,"low":3160,"close":3180,"volume":1119807,"rsi_14":36.36,"sma_20":3232.75,"sma_60":3296.42,"sma_120":3170.29},{"date":"2025-10-17","open":3155,"high":3165,"low":3095,"close":3100,"volume":1232348,"rsi_14":31.11,"sma_20":3220.0,"sma_60":3282.08,"sma_120":3175.5},{"date":"2025-10-20","open":3110,"high":3185,"low":3050,"close":3175,"volume":1270627,"rsi_14":42.57,"sma_20":3202.5,"sma_60":3270.83,"sma_120":3181.17},{"date":"2025-10-21","open":3185,"high":3235,"low":3130,"close":3140,"volume":979122,"rsi_14":45.26,"sma_20":3187.0,"sma_60":3260.33,"sma_120":3186.38},{"date":"2025-10-22","open":3145,"high":3170,"low":3095,"close":3160,"volume":929053,"rsi_14":50.0,"sma_20":3176.25,"sma_60":3250.75,"sma_120":3191.75},{"date":"2025-10-23","open":3130,"high":3155,"low":3090,"close":3100,"volume":1016762,"rsi_14":47.96,"sma_20":3162.25,"sma_60":3241.25,"sma_120":3196.46},{"date":"2025-10-24","open":3120,"high":3150,"low":3095,"close":3125,"volume":1155974,"rsi_14":47.96,"sma_20":3154.25,"sma_60":3233.33,"sma_120":3201.21},{"date":"2025-10-27","open":3110,"high":3155,"low":3100,"close":3150,"volume":1707481,"rsi_14":50.49,"sma_20":3148.25,"sma_60":3225.58,"sma_120":3205.96},{"date":"2025-10-28","open":3150,"high":3180,"low":3115,"close":3130,"volume":1100359,"rsi_14":49.06,"sma_20":3142.25,"sma_60":3219.67,"sma_120":3210.54},{"date":"2025-10-29","open":3150,"high":3150,"low":3085,"close":3110,"volume":1309996,"rsi_14":45.28,"sma_20":3138.5,"sma_60":3213.25,"sma_120":3214.62},{"date":"2025-10-30","open":3100,"high":3140,"low":3050,"close":3055,"volume":2082129,"rsi_14":45.71,"sma_20":3133.25,"sma_60":3205.92,"sma_120":3218.0},{"date":"2025-10-31","open":3060,"high":3075,"low":3020,"close":3030,"volume":1187430,"rsi_14":44.86,"sma_20":3128.75,"sma_60":3198.42,"sma_120":3221.12},{"date":"2025-11-03","open":3040,"high":3055,"low":2990,"close":3005,"volume":1670268,"rsi_14":33.33,"sma_20":3121.75,"sma_60":3193.0,"sma_120":3224.42},{"date":"2025-11-04","open":3000,"high":3025,"low":2970,"close":3020,"volume":1462593,"rsi_14":33.33,"sma_20":3115.5,"sma_60":3187.83,"sma_120":3227.58},{"date":"2025-11-05","open":3055,"high":3065,"low":2940,"close":3005,"volume":1899972,"rsi_14":32.32,"sma_20":3108.75,"sma_60":3181.92,"sma_120":3230.58},{"date":"2025-11-06","open":3040,"high":3165,"low":2995,"close":3130,"volume":2513013,"rsi_14":52.78,"sma_20":3107.25,"sma_60":3177.5,"sma_120":3234.38},{"date":"2025-11-07","open":3245,"high":3245,"low":2990,"close":3050,"volume":2480879,"rsi_14":38.53,"sma_20":3104.75,"sma_60":3171.25,"sma_120":3237.46},{"date":"2025-11-10","open":3080,"high":3185,"low":3075,"close":3130,"volume":1322943,"rsi_14":49.15,"sma_20":3107.0,"sma_60":3166.83,"sma_120":3241.12},{"date":"2025-11-11","open":3120,"high":3190,"low":3090,"close":3110,"volume":1379695,"rsi_14":45.76,"sma_20":3104.25,"sma_60":3163.25,"sma_120":3245.04},{"date":"2025-11-12","open":3110,"high":3275,"low":3080,"close":3275,"volume":2100247,"rsi_14":62.59,"sma_20":3109.0,"sma_60":3162.08,"sma_120":3250.62},{"date":"2025-11-13","open":3265,"high":3300,"low":3220,"close":3230,"volume":1996585,"rsi_14":57.34,"sma_20":3111.5,"sma_60":3160.33,"sma_120":3255.88},{"date":"2025-11-14","open":3220,"high":3270,"low":3120,"close":3130,"volume":1975259,"rsi_14":48.73,"sma_20":3113.0,"sma_60":3160.42,"sma_120":3260.83},{"date":"2025-11-17","open":3145,"high":3145,"low":3050,"close":3075,"volume":1277061,"rsi_14":46.67,"sma_20":3108.0,"sma_60":3160.0,"sma_120":3264.96},{"date":"2025-11-18","open":3070,"high":3085,"low":2995,"close":3000,"volume":1545688,"rsi_14":43.75,"sma_20":3101.0,"sma_60":3158.0,"sma_120":3268.75},{"date":"2025-11-19","open":3040,"high":3050,"low":2990,"close":3010,"volume":1042428,"rsi_14":47.31,"sma_20":3093.5,"sma_60":3156.67,"sma_120":3272.25},{"date":"2025-11-20","open":3035,"high":3075,"low":3020,"close":3030,"volume":1130108,"rsi_14":50.0,"sma_20":3090.0,"sma_60":3155.42,"sma_120":3273.92},{"date":"2025-11-21","open":3030,"high":3030,"low":2945,"close":2980,"volume":1817208,"rsi_14":48.54,"sma_20":3082.75,"sma_60":3153.67,"sma_120":3275.21},{"date":"2025-11-24","open":2995,"high":3010,"low":2950,"close":2950,"volume":1414183,"rsi_14":45.98,"sma_20":3072.75,"sma_60":3150.5,"sma_120":3275.83},{"date":"2025-11-25","open":2975,"high":3010,"low":2930,"close":2940,"volume":1354754,"rsi_14":46.24,"sma_20":3063.25,"sma_60":3148.17,"sma_120":3274.88},{"date":"2025-11-26","open":2975,"high":3020,"low":2960,"close":3020,"volume":1278526,"rsi_14":43.29,"sma_20":3058.75,"sma_60":3147.25,"sma_120":3275.42},{"date":"2025-11-27","open":3005,"high":3050,"low":2990,"close":2995,"volume":1052054,"rsi_14":46.41,"sma_20":3055.75,"sma_60":3145.0,"sma_120":3276.12},{"date":"2025-11-28","open":3025,"high":3035,"low":2985,"close":3010,"volume":1122920,"rsi_14":41.43,"sma_20":3054.75,"sma_60":3142.92,"sma_120":3275.54},{"date":"2025-12-01","open":3025,"high":3045,"low":2970,"close":3000,"volume":1092895,"rsi_14":42.03,"sma_20":3054.5,"sma_60":3140.83,"sma_120":3274.0},{"date":"2025-12-02","open":3005,"high":3145,"low":2985,"close":3130,"volume":2954900,"rsi_14":38.93,"sma_20":3060.0,"sma_60":3140.92,"sma_120":3273.79},{"date":"2025-12-03","open":3130,"high":3145,"low":3090,"close":3110,"volume":1140217,"rsi_14":40.48,"sma_20":3065.25,"sma_60":3141.25,"sma_120":3273.96},{"date":"2025-12-04","open":3095,"high":3110,"low":3020,"close":3065,"volume":2388721,"rsi_14":44.35,"sma_20":3062.0,"sma_60":3140.42,"sma_120":3273.0},{"date":"2025-12-05","open":3045,"high":3095,"low":3020,"close":3085,"volume":1522211,"rsi_14":50.93,"sma_20":3063.75,"sma_60":3140.0,"sma_120":3271.25},{"date":"2025-12-08","open":3100,"high":3100,"low":3010,"close":3020,"volume":970771,"rsi_14":51.89,"sma_20":3058.25,"sma_60":3138.42,"sma_120":3268.88},{"date":"2025-12-09","open":3020,"high":3045,"low":3000,"close":3030,"volume":837244,"rsi_14":51.89,"sma_20":3054.25,"sma_60":3134.92,"sma_120":3266.54},{"date":"2025-12-10","open":3035,"high":3055,"low":3005,"close":3005,"volume":633493,"rsi_14":47.66,"sma_20":3040.75,"sma_60":3129.83,"sma_120":3263.88},{"date":"2025-12-11","open":3015,"high":3060,"low":3015,"close":3015,"volume":2083929,"rsi_14":53.54,"sma_20":3030.0,"sma_60":3124.75,"sma_120":3261.88},{"date":"2025-12-12","open":3035,"high":3115,"low":3035,"close":3105,"volume":1374195,"rsi_14":63.96,"sma_20":3028.75,"sma_60":3120.58,"sma_120":3260.25},{"date":"2025-12-15","open":3090,"high":3155,"low":3055,"close":3130,"volume":2185921,"rsi_14":66.67,"sma_20":3031.5,"sma_60":3114.0,"sma_120":3259.25},{"date":"2025-12-16","open":3125,"high":3135,"low":3055,"close":3085,"volume":1415042,"rsi_14":56.07,"sma_20":3035.75,"sma_60":3107.92,"sma_120":3257.83},{"date":"2025-12-17","open":3120,"high":3255,"low":3100,"close":3235,"volume":3455784,"rsi_14":68.18,"sma_20":3047.0,"sma_60":3105.58,"sma_120":3256.5},{"date":"2025-12-18","open":3185,"high":3215,"low":3145,"close":3165,"volume":1540140,"rsi_14":60.84,"sma_20":3053.75,"sma_60":3102.0,"sma_120":3254.75},{"date":"2025-12-19","open":3195,"high":3230,"low":3150,"close":3210,"volume":1785753,"rsi_14":64.0,"sma_20":3065.25,"sma_60":3100.75,"sma_120":3254.0},{"date":"2025-12-22","open":3215,"high":3270,"low":3210,"close":3270,"volume":1567896,"rsi_14":60.29,"sma_20":3081.25,"sma_60":3100.75,"sma_120":3253.71},{"date":"2025-12-23","open":3270,"high":3472,"low":3265,"close":3425,"volume":4494090,"rsi_14":69.33,"sma_20":3105.5,"sma_60":3103.67,"sma_120":3254.79},{"date":"2025-12-24","open":3425,"high":3430,"low":3340,"close":3395,"volume":1636349,"rsi_14":70.62,"sma_20":3124.25,"sma_60":3107.17,"sma_120":3254.67},{"date":"2025-12-26","open":3395,"high":3410,"low":3245,"close":3270,"volume":2333121,"rsi_14":60.22,"sma_20":3138.0,"sma_60":3109.0,"sma_120":3254.29},{"date":"2025-12-29","open":3225,"high":3260,"low":3200,"close":3230,"volume":1149035,"rsi_14":61.93,"sma_20":3149.0,"sma_60":3110.83,"sma_120":3253.71},{"date":"2025-12-30","open":3225,"high":3270,"low":3200,"close":3255,"volume":1050876,"rsi_14":62.57,"sma_20":3161.75,"sma_60":3112.67,"sma_120":3254.29},{"date":"2026-01-02","open":3255,"high":3265,"low":3155,"close":3250,"volume":1587364,"rsi_14":64.0,"sma_20":3167.75,"sma_60":3114.42,"sma_120":3254.33},{"date":"2026-01-05","open":3225,"high":3255,"low":3170,"close":3200,"volume":1679208,"rsi_14":60.11,"sma_20":3172.25,"sma_60":3115.42,"sma_120":3252.67},{"date":"2026-01-06","open":3205,"high":3260,"low":3175,"close":3245,"volume":1158755,"rsi_14":58.05,"sma_20":3181.25,"sma_60":3116.83,"sma_120":3248.42},{"date":"2026-01-07","open":3215,"high":3255,"low":3160,"close":3190,"volume":1760518,"rsi_14":53.33,"sma_20":3186.5,"sma_60":3118.33,"sma_120":3240.0},{"date":"2026-01-08","open":3165,"high":3180,"low":3070,"close":3080,"volume":2844900,"rsi_14":49.74,"sma_20":3189.5,"sma_60":3118.25,"sma_120":3230.92},{"date":"2026-01-09","open":3110,"high":3120,"low":3065,"close":3080,"volume":868460,"rsi_14":40.49,"sma_20":3192.0,"sma_60":3116.83,"sma_120":3221.25},{"date":"2026-01-12","open":3095,"high":3105,"low":3060,"close":3080,"volume":1779187,"rsi_14":44.3,"sma_20":3195.75,"sma_60":3115.17,"sma_120":3212.42},{"date":"2026-01-13","open":3095,"high":3100,"low":3035,"close":3065,"volume":1856774,"rsi_14":39.86,"sma_20":3198.25,"sma_60":3113.25,"sma_120":3204.83},{"date":"2026-01-14","open":3075,"high":3660,"low":3050,"close":3385,"volume":28147784,"rsi_14":55.9,"sma_20":3212.25,"sma_60":3118.0,"sma_120":3200.04},{"date":"2026-01-15","open":3350,"high":3445,"low":3215,"close":3245,"volume":7599053,"rsi_14":40.62,"sma_20":3218.0,"sma_60":3119.17,"sma_120":3195.0},{"date":"2026-01-16","open":3215,"high":3265,"low":3180,"close":3225,"volume":3973225,"rsi_14":47.27,"sma_20":3224.5,"sma_60":3121.67,"sma_120":3190.46},{"date":"2026-01-19","open":3250,"high":3380,"low":3225,"close":3230,"volume":5557370,"rsi_14":50.0,"sma_20":3227.75,"sma_60":3123.83,"sma_120":3186.25},{"date":"2026-01-20","open":3230,"high":3255,"low":3165,"close":3190,"volume":3697972,"rsi_14":45.96,"sma_20":3226.75,"sma_60":3124.92,"sma_120":3182.25},{"date":"2026-01-21","open":3170,"high":3195,"low":3130,"close":3190,"volume":2679748,"rsi_14":46.25,"sma_20":3222.75,"sma_60":3125.58,"sma_120":3178.83},{"date":"2026-01-22","open":3180,"high":3240,"low":3170,"close":3205,"volume":1961400,"rsi_14":50.33,"sma_20":3211.75,"sma_60":3126.83,"sma_120":3175.42},{"date":"2026-01-23","open":3270,"high":3500,"low":3240,"close":3440,"volume":7961423,"rsi_14":60.21,"sma_20":3214.0,"sma_60":3132.33,"sma_120":3175.04},{"date":"2026-01-26","open":3775,"high":3905,"low":3510,"close":3530,"volume":10735537,"rsi_14":67.17,"sma_20":3227.0,"sma_60":3140.25,"sma_120":3175.33},{"date":"2026-01-27","open":3570,"high":3575,"low":3445,"close":3455,"volume":3595000,"rsi_14":69.63,"sma_20":3238.25,"sma_60":3147.33,"sma_120":3175.0},{"date":"2026-01-28","open":3460,"high":3505,"low":3375,"close":3390,"volume":4630653,"rsi_14":65.2,"sma_20":3245.0,"sma_60":3153.75,"sma_120":3174.25},{"date":"2026-01-29","open":3365,"high":3635,"low":3325,"close":3570,"volume":5666539,"rsi_14":70.42,"sma_20":3261.0,"sma_60":3162.92,"sma_120":3176.25},{"date":"2026-01-30","open":3615,"high":3615,"low":3450,"close":3485,"volume":3491443,"rsi_14":66.54,"sma_20":3275.25,"sma_60":3170.92,"sma_120":3177.54},{"date":"2026-02-02","open":3490,"high":3540,"low":3340,"close":3390,"volume":3296869,"rsi_14":50.24,"sma_20":3282.5,"sma_60":3175.25,"sma_120":3177.79},{"date":"2026-02-03","open":3460,"high":3690,"low":3430,"close":3635,"volume":7564068,"rsi_14":66.96,"sma_20":3304.75,"sma_60":3185.0,"sma_120":3179.79},{"date":"2026-02-04","open":3650,"high":3950,"low":3590,"close":3835,"volume":10104039,"rsi_14":72.93,"sma_20":3342.5,"sma_60":3195.17,"sma_120":3183.21},{"date":"2026-02-05","open":3805,"high":3815,"low":3660,"close":3700,"volume":3677939,"rsi_14":66.21,"sma_20":3373.5,"sma_60":3204.67,"sma_120":3185.75},{"date":"2026-02-06","open":3580,"high":3615,"low":3495,"close":3585,"volume":4732744,"rsi_14":61.27,"sma_20":3398.75,"sma_60":3212.58,"sma_120":3187.92},{"date":"2026-02-09","open":3685,"high":3725,"low":3615,"close":3635,"volume":3577895,"rsi_14":64.04,"sma_20":3427.25,"sma_60":3218.58,"sma_120":3190.33},{"date":"2026-02-10","open":3670,"high":4155,"low":3625,"close":4070,"volume":14515190,"rsi_14":71.78,"sma_20":3461.5,"sma_60":3232.58,"sma_120":3196.46},{"date":"2026-02-11","open":4160,"high":4320,"low":4015,"close":4255,"volume":10966322,"rsi_14":73.97,"sma_20":3512.0,"sma_60":3251.33,"sma_120":3205.88},{"date":"2026-02-12","open":4360,"high":4910,"low":4305,"close":4495,"volume":37647314,"rsi_14":74.03,"sma_20":3575.5,"sma_60":3275.0,"sma_120":3217.5},{"date":"2026-02-13","open":4525,"high":5200,"low":4495,"close":4830,"volume":40775473,"rsi_14":76.64,"sma_20":3655.75,"sma_60":3305.5,"sma_120":3231.75},{"date":"2026-02-19","open":5000,"high":5260,"low":4940,"close":5080,"volume":19354578,"rsi_14":81.07,"sma_20":3748.25,"sma_60":3340.0,"sma_120":3248.33},{"date":"2026-02-20","open":5110,"high":6600,"low":5050,"close":6600,"volume":92055536,"rsi_14":89.43,"sma_20":3918.75,"sma_60":3399.5,"sma_120":3277.46},{"date":"2026-02-23","open":7200,"high":7560,"low":5800,"close":5970,"volume":110984121,"rsi_14":76.55,"sma_20":4057.75,"sma_60":3449.33,"sma_120":3301.5},{"date":"2026-02-24","open":5970,"high":6090,"low":5240,"close":5320,"volume":36188330,"rsi_14":68.04,"sma_20":4163.5,"sma_60":3488.83,"sma_120":3319.67},{"date":"2026-02-25","open":5350,"high":5700,"low":5160,"close":5180,"volume":46934533,"rsi_14":67.45,"sma_20":4250.5,"sma_60":3526.17,"sma_120":3337.17},{"date":"2026-02-26","open":5110,"high":5240,"low":4920,"close":5130,"volume":24305321,"rsi_14":65.15,"sma_20":4330.5,"sma_60":3565.17,"sma_120":3355.08},{"date":"2026-02-27","open":5120,"high":5200,"low":4950,"close":4955,"volume":13307498,"rsi_14":61.41,"sma_20":4405.5,"sma_60":3594.0,"sma_120":3369.5},{"date":"2026-03-03","open":4810,"high":5050,"low":4800,"close":4805,"volume":13966776,"rsi_14":61.22,"sma_20":4476.25,"sma_60":3623.92,"sma_120":3383.42},{"date":"2026-03-04","open":4705,"high":4705,"low":4105,"close":4175,"volume":17577955,"rsi_14":55.42,"sma_20":4506.5,"sma_60":3643.5,"sma_120":3392.17},{"date":"2026-03-05","open":4620,"high":4865,"low":4580,"close":4680,"volume":17140771,"rsi_14":58.86,"sma_20":4566.25,"sma_60":3669.33,"sma_120":3405.12},{"date":"2026-03-06","open":4595,"high":5050,"low":4525,"close":4950,"volume":15240290,"rsi_14":57.68,"sma_20":4644.25,"sma_60":3700.0,"sma_120":3420.62},{"date":"2026-03-09","open":4595,"high":4770,"low":4440,"close":4615,"volume":8678075,"rsi_14":53.06,"sma_20":4693.25,"sma_60":3725.83,"sma_120":3433.12},{"date":"2026-03-10","open":4850,"high":4850,"low":4615,"close":4690,"volume":6793567,"rsi_14":51.71,"sma_20":4736.0,"sma_60":3752.58,"sma_120":3446.29},{"date":"2026-03-11","open":4845,"high":5370,"low":4835,"close":5100,"volume":22227757,"rsi_14":52.33,"sma_20":4806.0,"sma_60":3787.25,"sma_120":3462.83},{"date":"2026-03-12","open":5040,"high":5070,"low":4790,"close":4910,"volume":9983746,"rsi_14":48.52,"sma_20":4872.25,"sma_60":3818.58,"sma_120":3476.75},{"date":"2026-03-13","open":4770,"high":4875,"low":4700,"close":4770,"volume":5926262,"rsi_14":28.97,"sma_20":4929.0,"sma_60":3848.0,"sma_120":3488.92},{"date":"2026-03-16","open":4775,"high":4890,"low":4645,"close":4705,"volume":6176685,"rsi_14":33.29,"sma_20":4960.75,"sma_60":3878.17,"sma_120":3499.38},{"date":"2026-03-17","open":4825,"high":4945,"low":4780,"close":4790,"volume":6612344,"rsi_14":41.77,"sma_20":4987.5,"sma_60":3904.25,"sma_120":3512.42},{"date":"2026-03-18","open":4980,"high":5470,"low":4930,"close":5250,"volume":30235612,"rsi_14":50.99,"sma_20":5025.25,"sma_60":3939.58,"sma_120":3526.79},{"date":"2026-03-19","open":5020,"high":5080,"low":4925,"close":4930,"volume":8448601,"rsi_14":47.38,"sma_20":5030.25,"sma_60":3970.33,"sma_120":3539.12},{"date":"2026-03-20","open":5000,"high":5250,"low":4990,"close":5230,"volume":10405344,"rsi_14":53.49,"sma_20":5037.75,"sma_60":4003.58,"sma_120":3554.58},{"date":"2026-03-23","open":5040,"high":5050,"low":4800,"close":4800,"volume":8041422,"rsi_14":49.94,"sma_20":4947.75,"sma_60":4030.83,"sma_120":3566.42},{"date":"2026-03-24","open":5030,"high":5070,"low":4730,"close":4845,"volume":5553170,"rsi_14":59.23,"sma_20":4891.5,"sma_60":4058.08,"sma_120":3579.42},{"date":"2026-03-25","open":4945,"high":5070,"low":4940,"close":4970,"volume":8071029,"rsi_14":54.46,"sma_20":4874.0,"sma_60":4086.42,"sma_120":3593.58},{"date":"2026-03-26","open":4970,"high":4970,"low":4725,"close":4730,"volume":5539219,"rsi_14":46.58,"sma_20":4851.5,"sma_60":4108.17,"sma_120":3605.92},{"date":"2026-03-27","open":4610,"high":4780,"low":4530,"close":4720,"volume":4735106,"rsi_14":51.81,"sma_20":4831.0,"sma_60":4130.25,"sma_120":3618.71},{"date":"2026-03-30","open":4500,"high":4560,"low":4415,"close":4560,"volume":4045819,"rsi_14":47.82,"sma_20":4811.25,"sma_60":4151.75,"sma_120":3630.38},{"date":"2026-03-31","open":4440,"high":4560,"low":4390,"close":4430,"volume":3451482,"rsi_14":37.59,"sma_20":4792.5,"sma_60":4171.75,"sma_120":3641.29},{"date":"2026-04-01","open":4655,"high":4810,"low":4580,"close":4760,"volume":4395569,"rsi_14":47.17,"sma_20":4821.25,"sma_60":4196.67,"sma_120":3654.67},{"date":"2026-04-02","open":4770,"high":4800,"low":4375,"close":4420,"volume":5322965,"rsi_14":44.21,"sma_20":4808.25,"sma_60":4216.17,"sma_120":3665.29},{"date":"2026-04-03","open":4510,"high":4595,"low":4425,"close":4470,"volume":2954236,"rsi_14":46.09,"sma_20":4784.25,"sma_60":4237.33,"sma_120":3676.38},{"date":"2026-04-06","open":4490,"high":4550,"low":4440,"close":4510,"volume":2258196,"rsi_14":45.27,"sma_20":4779.0,"sma_60":4258.42,"sma_120":3687.62},{"date":"2026-04-07","open":4510,"high":4595,"low":4395,"close":4400,"volume":2854956,"rsi_14":33.72,"sma_20":4764.5,"sma_60":4278.58,"sma_120":3698.46},{"date":"2026-04-08","open":4780,"high":4840,"low":4640,"close":4820,"volume":6470986,"rsi_14":47.97,"sma_20":4750.5,"sma_60":4307.58,"sma_120":3712.92},{"date":"2026-04-09","open":4780,"high":4850,"low":4585,"close":4850,"volume":4810590,"rsi_14":42.21,"sma_20":4747.5,"sma_60":4337.08,"sma_120":3726.96},{"date":"2026-04-10","open":4820,"high":4850,"low":4700,"close":4775,"volume":4791604,"rsi_14":49.4,"sma_20":4747.75,"sma_60":4365.33,"sma_120":3740.25},{"date":"2026-04-13","open":4730,"high":4730,"low":4625,"close":4650,"volume":2523773,"rsi_14":45.5,"sma_20":4745.0,"sma_60":4391.75,"sma_120":3752.5},{"date":"2026-04-14","open":4755,"high":4830,"low":4745,"close":4805,"volume":4117349,"rsi_14":46.24,"sma_20":4745.75,"sma_60":4415.42,"sma_120":3766.71},{"date":"2026-04-15","open":4870,"high":4980,"low":4850,"close":4885,"volume":5345179,"rsi_14":53.81,"sma_20":4727.5,"sma_60":4442.75,"sma_120":3780.96},{"date":"2026-04-16","open":4905,"high":5060,"low":4900,"close":4980,"volume":6033521,"rsi_14":56.13,"sma_20":4730.0,"sma_60":4472.0,"sma_120":3796.29},{"date":"2026-04-17","open":4980,"high":4985,"low":4850,"close":4900,"volume":2621633,"rsi_14":58.33,"sma_20":4713.5,"sma_60":4499.83,"sma_120":3810.79},{"date":"2026-04-20","open":4925,"high":4925,"low":4820,"close":4840,"volume":2520710,"rsi_14":60.41,"sma_20":4715.5,"sma_60":4527.33,"sma_120":3825.29},{"date":"2026-04-21","open":4855,"high":4900,"low":4800,"close":4870,"volume":3253770,"rsi_14":53.57,"sma_20":4716.75,"sma_60":4555.33,"sma_120":3839.83},{"date":"2026-04-22","open":4825,"high":4845,"low":4735,"close":4840,"volume":4099822,"rsi_14":65.22,"sma_20":4710.25,"sma_60":4582.58,"sma_120":3853.92},{"date":"2026-04-23","open":4895,"high":5030,"low":4780,"close":4850,"volume":4701780,"rsi_14":64.18,"sma_20":4716.25,"sma_60":4606.08,"sma_120":3868.25},{"date":"2026-04-24","open":4830,"high":4970,"low":4800,"close":4965,"volume":4929790,"rsi_14":66.08,"sma_20":4728.5,"sma_60":4630.0,"sma_120":3883.71},{"date":"2026-04-27","open":5000,"high":5040,"low":4880,"close":4915,"volume":5018825,"rsi_14":69.0,"sma_20":4746.25,"sma_60":4654.33,"sma_120":3899.21},{"date":"2026-04-28","open":4915,"high":4995,"low":4915,"close":4975,"volume":3891415,"rsi_14":57.79,"sma_20":4773.5,"sma_60":4680.75,"sma_120":3915.42},{"date":"2026-04-29","open":4970,"high":5190,"low":4925,"close":5080,"volume":7499580,"rsi_14":60.75,"sma_20":4790.0,"sma_60":4705.92,"sma_120":3934.42},{"date":"2026-04-30","open":5040,"high":5120,"low":4885,"close":4885,"volume":4520329,"rsi_14":54.4,"sma_20":4856.0,"sma_60":4719.67,"sma_120":4814.96},{"date":"2026-05-04","open":4960,"high":5080,"low":4905,"close":5040,"volume":5283028,"rsi_14":65.98,"sma_20":4841.75,"sma_60":4756.75,"sma_120":3965.21},{"date":"2026-05-06","open":5120,"high":5420,"low":5010,"close":5250,"volume":14621408,"rsi_14":67.45,"sma_20":4878.75,"sma_60":4783.67,"sma_120":3982.88},{"date":"2026-05-07","open":5300,"high":5320,"low":4895,"close":4925,"volume":8554558,"rsi_14":51.32,"sma_20":4905.0,"sma_60":4801.83,"sma_120":3998.5},{"date":"2026-05-08","open":4885,"high":4935,"low":4760,"close":4800,"volume":5524024,"rsi_14":44.19,"sma_20":4904.0,"sma_60":4820.17,"sma_120":4012.42},{"date":"2026-05-11","open":4815,"high":4895,"low":4670,"close":4690,"volume":5228778,"rsi_14":43.35,"sma_20":4896.0,"sma_60":4838.58,"sma_120":4025.58},{"date":"2026-05-12","open":4690,"high":5060,"low":4420,"close":4845,"volume":15514601,"rsi_14":50.15,"sma_20":4899.5,"sma_60":4858.75,"sma_120":4038.67},{"date":"2026-05-13","open":4860,"high":5060,"low":4775,"close":4980,"volume":8631342,"rsi_14":53.09,"sma_20":4916.0,"sma_60":4873.92,"sma_120":4053.25},{"date":"2026-05-14","open":4965,"high":5900,"low":4965,"close":5490,"volume":44518112,"rsi_14":64.38,"sma_20":4950.25,"sma_60":4894.5,"sma_120":4072.92},{"date":"2026-05-15","open":5500,"high":5990,"low":5260,"close":5390,"volume":22831890,"rsi_14":61.49,"sma_20":4975.5,"sma_60":4909.42,"sma_120":4092.21},{"date":"2026-05-18","open":5400,"high":5810,"low":5060,"close":5670,"volume":19416113,"rsi_14":64.02,"sma_20":5010.0,"sma_60":4923.42,"sma_120":4114.46},{"date":"2026-05-19","open":5710,"high":6160,"low":5600,"close":5800,"volume":24863586,"rsi_14":67.05,"sma_20":5055.0,"sma_60":4935.42,"sma_120":4137.71},{"date":"2026-05-20","open":5820,"high":5830,"low":5200,"close":5300,"volume":11739828,"rsi_14":55.35,"sma_20":5078.0,"sma_60":4913.75,"sma_120":4156.62},{"date":"2026-05-21","open":5390,"high":5560,"low":5280,"close":5450,"volume":9452284,"rsi_14":56.01,"sma_20":5107.0,"sma_60":4905.08,"sma_120":4177.21},{"date":"2026-05-22","open":5520,"high":5730,"low":5470,"close":5600,"volume":7267493,"rsi_14":61.78,"sma_20":5145.0,"sma_60":4909.75,"sma_120":4199.29},{"date":"2026-05-26","open":5640,"high":5770,"low":5390,"close":5400,"volume":5833546,"rsi_14":55.84,"sma_20":5172.5,"sma_60":4913.42,"sma_120":4219.79},{"date":"2026-05-27","open":5400,"high":5500,"low":5110,"close":5160,"volume":6573060,"rsi_14":48.55,"sma_20":5182.25,"sma_60":4913.92,"sma_120":4237.62},{"date":"2026-05-28","open":5140,"high":5150,"low":4765,"close":4935,"volume":6311623,"rsi_14":50.17,"sma_20":5183.25,"sma_60":4913.58,"sma_120":4253.79},{"date":"2026-05-29","open":4990,"high":5050,"low":4775,"close":4880,"volume":5368100,"rsi_14":51.36,"sma_20":5178.5,"sma_60":4914.83,"sma_120":4269.38},{"date":"2026-06-01","open":4885,"high":4975,"low":4690,"close":4785,"volume":4249101,"rsi_14":51.62,"sma_20":5163.75,"sma_60":4925.0,"sma_120":4284.25},{"date":"2026-06-02","open":4800,"high":4950,"low":4700,"close":4855,"volume":6811976,"rsi_14":50.18,"sma_20":5162.25,"sma_60":4927.92,"sma_120":4298.62},{"date":"2026-06-04","open":4860,"high":4930,"low":4785,"close":4865,"volume":2980798,"rsi_14":47.88,"sma_20":5153.5,"sma_60":4926.5,"sma_120":4313.25},{"date":"2026-06-05","open":4990,"high":5290,"low":4735,"close":4785,"volume":9104392,"rsi_14":34.57,"sma_20":5130.25,"sma_60":4929.33,"sma_120":4327.58},{"date":"2026-06-08","open":4550,"high":4735,"low":4500,"close":4560,"volume":4368472,"rsi_14":32.78,"sma_20":5112.0,"sma_60":4927.17,"sma_120":4339.88},{"date":"2026-06-09","open":4600,"high":5200,"low":4570,"close":5010,"volume":10185067,"rsi_14":37.21,"sma_20":5122.5,"sma_60":4925.67,"sma_120":4356.46},{"date":"2026-06-10","open":4915,"high":4995,"low":4665,"close":4785,"volume":5178401,"rsi_14":31.03,"sma_20":5127.25,"sma_60":4923.58,"sma_120":4371.08},{"date":"2026-06-11","open":4785,"high":4795,"low":4545,"close":4750,"volume":4453841,"rsi_14":37.56,"sma_20":5122.5,"sma_60":4923.25,"sma_120":4385.62},{"date":"2026-06-12","open":4845,"high":5090,"low":4840,"close":4970,"volume":5290739,"rsi_14":39.47,"sma_20":5122.0,"sma_60":4927.67,"sma_120":4401.92},{"date":"2026-06-15","open":5080,"high":5350,"low":4980,"close":5250,"volume":5999562,"rsi_14":42.74,"sma_20":5110.0,"sma_60":4935.33,"sma_120":4419.79},{"date":"2026-06-16","open":5250,"high":5590,"low":5230,"close":5550,"volume":8246782,"rsi_14":52.99,"sma_20":5118.0,"sma_60":4940.33,"sma_120":4439.96},{"date":"2026-06-17","open":5640,"high":6350,"low":5570,"close":5700,"volume":30934327,"rsi_14":74.27,"sma_20":5149.0,"sma_60":5019.92,"sma_120":4575.08},{"date":"2026-06-18","open":5590,"high":5720,"low":5400,"close":5440,"volume":7353544,"rsi_14":60.29,"sma_20":5101.5,"sma_60":4956.67,"sma_120":4480.12},{"date":"2026-06-19","open":5430,"high":5520,"low":5075,"close":5220,"volume":7732221,"rsi_14":56.49,"sma_20":5097.5,"sma_60":4963.67,"sma_120":4497.25},{"date":"2026-06-22","open":5130,"high":5170,"low":4995,"close":5000,"volume":3230306,"rsi_14":53.92,"sma_20":5075.0,"sma_60":4966.25,"sma_120":4512.17},{"date":"2026-06-23","open":4955,"high":5160,"low":4780,"close":4805,"volume":5143805,"rsi_14":49.13,"sma_20":5035.25,"sma_60":4963.5,"sma_120":4524.96},{"date":"2026-06-24","open":4820,"high":4845,"low":4520,"close":4660,"volume":7229827,"rsi_14":46.59,"sma_20":4998.25,"sma_60":4962.33,"sma_120":4535.25},{"date":"2026-06-25","open":4700,"high":4930,"low":4680,"close":4690,"volume":4104916,"rsi_14":48.39,"sma_20":4974.75,"sma_60":4961.83,"sma_120":4546.04},{"date":"2026-06-26","open":4645,"high":4645,"low":4255,"close":4420,"volume":5071770,"rsi_14":47.67,"sma_20":4949.0,"sma_60":4959.5,"sma_120":4555.62},{"date":"2026-06-29","open":4460,"high":4560,"low":4290,"close":4540,"volume":3139771,"rsi_14":41.2,"sma_20":4932.0,"sma_60":4961.33,"sma_120":4566.54},{"date":"2026-06-30","open":4540,"high":4580,"low":4460,"close":4540,"volume":2335172,"rsi_14":44.99,"sma_20":4919.75,"sma_60":4957.83,"sma_120":4577.25},{"date":"2026-07-01","open":4610,"high":4645,"low":4360,"close":4380,"volume":3501376,"rsi_14":42.8,"sma_20":4896.0,"sma_60":4957.17,"sma_120":4586.67},{"date":"2026-07-02","open":4300,"high":4520,"low":4185,"close":4400,"volume":2935913,"rsi_14":37.97,"sma_20":4872.75,"sma_60":4956.0,"sma_120":4596.67},{"date":"2026-07-03","open":4410,"high":4505,"low":4285,"close":4470,"volume":2319578,"rsi_14":31.94,"sma_20":4857.0,"sma_60":4955.33,"sma_120":4606.88},{"date":"2026-07-06","open":4515,"high":4635,"low":4405,"close":4500,"volume":2051851,"rsi_14":22.22,"sma_20":4854.0,"sma_60":4957.0,"sma_120":4617.79},{"date":"2026-07-07","open":4480,"high":4510,"low":4365,"close":4470,"volume":2057401,"rsi_14":15.25,"sma_20":4827.0,"sma_60":4951.17,"sma_120":4629.38},{"date":"2026-07-08","open":4470,"high":4510,"low":4250,"close":4335,"volume":2389301,"rsi_14":16.41,"sma_20":4804.5,"sma_60":4942.58,"sma_120":4639.83},{"date":"2026-07-09","open":4420,"high":4425,"low":4195,"close":4245,"volume":2713404,"rsi_14":17.82,"sma_20":4779.25,"sma_60":4933.75,"sma_120":4649.54},{"date":"2026-07-10","open":4295,"high":4780,"low":4290,"close":4650,"volume":4767381,"rsi_14":39.71,"sma_20":4763.25,"sma_60":4933.75,"sma_120":4662.75},{"date":"2026-07-13","open":4655,"high":4750,"low":4330,"close":4355,"volume":3593877,"rsi_14":37.5,"sma_20":4718.5,"sma_60":4926.25,"sma_120":4670.83},{"date":"2026-07-14","open":4395,"high":4435,"low":4255,"close":4305,"volume":3452365,"rsi_14":39.59,"sma_20":4656.25,"sma_60":4916.58,"sma_120":4679.67},{"date":"2026-07-15","open":4415,"high":4585,"low":4415,"close":4520,"volume":2491483,"rsi_14":45.5,"sma_20":4597.25,"sma_60":4908.92,"sma_120":4690.46},{"date":"2026-07-16","open":4470,"high":4620,"low":4465,"close":4540,"volume":2139789,"rsi_14":53.66,"sma_20":4552.25,"sma_60":4902.92,"sma_120":4701.38},{"date":"2026-07-20","open":4520,"high":4535,"low":4280,"close":4315,"volume":2100561,"rsi_14":43.55,"sma_20":4507.0,"sma_60":4894.17,"sma_120":4710.75},{"date":"2026-07-21","open":4305,"high":4410,"low":4225,"close":4340,"volume":1944309,"rsi_14":44.35,"sma_20":4474.0,"sma_60":4885.33,"sma_120":4720.33},{"date":"2026-07-22","open":4440,"high":4585,"low":4415,"close":4430,"volume":2270671,"rsi_14":51.47,"sma_20":4455.25,"sma_60":4878.5,"sma_120":4730.54},{"date":"2026-07-23","open":4440,"high":4620,"low":4440,"close":4595,"volume":2247163,"rsi_14":55.28,"sma_20":4452.0,"sma_60":4874.25,"sma_120":4740.17},{"date":"2026-07-24","open":4505,"high":4667,"low":4485,"close":4590,"volume":1753954,"rsi_14":53.37,"sma_20":4447.0,"sma_60":4868.0,"sma_120":4749.0},{"date":"2026-07-27","open":4635,"high":4740,"low":4540,"close":4555,"volume":1980961,"rsi_14":51.54,"sma_20":4453.75,"sma_60":4862.0,"sma_120":4758.17},{"date":"2026-07-28","open":4490,"high":4500,"low":4270,"close":4295,"volume":2678651,"rsi_14":45.66,"sma_20":4441.5,"sma_60":4850.67,"sma_120":4765.71},{"date":"2026-07-29","open":4355,"high":4410,"low":3930,"close":4070,"volume":4008544,"rsi_14":43.71,"sma_20":4418.0,"sma_60":4833.83,"sma_120":4769.88},{"date":"2026-07-30","open":4075,"high":4400,"low":4070,"close":4205,"volume":3151822,"rsi_14":49.07,"sma_20":4409.25,"sma_60":4822.5,"sma_120":4775.88},{"date":"2026-07-31","open":4315,"high":4445,"low":4235,"close":4420,"volume":2320711,"rsi_14":44.13,"sma_20":4410.25,"sma_60":4812.17,"sma_120":4784.46},{"date":"2026-08-03","open":4335,"high":4510,"low":4210,"close":4235,"volume":2851611,"rsi_14":46.76,"sma_20":4398.5,"sma_60":4795.25,"sma_120":4789.46},{"date":"2026-08-04","open":4200,"high":4360,"low":4200,"close":4310,"volume":2556653,"rsi_14":50.13,"sma_20":4389.0,"sma_60":4785.0,"sma_120":4793.42},{"date":"2026-08-05","open":4370,"high":4485,"low":4320,"close":4355,"volume":2621348,"rsi_14":45.16,"sma_20":4383.25,"sma_60":4777.58,"sma_120":4798.88},{"date":"2026-08-06","open":4370,"high":4590,"low":4330,"close":4580,"volume":3639895,"rsi_14":51.05,"sma_20":4395.5,"sma_60":4775.75,"sma_120":4807.17},{"date":"2026-08-07","open":4580,"high":4610,"low":4475,"close":4555,"volume":1575011,"rsi_14":57.02,"sma_20":4411.0,"sma_60":4770.92,"sma_120":4814.83},{"date":"2026-08-10","open":4590,"high":4635,"low":4510,"close":4610,"volume":2092935,"rsi_14":57.76,"sma_20":4409.0,"sma_60":4764.75,"sma_120":4819.33},{"date":"2026-08-11","open":4585,"high":4810,"low":4580,"close":4725,"volume":2369129,"rsi_14":58.36,"sma_20":4427.5,"sma_60":4752.0,"sma_120":4823.25},{"date":"2026-08-12","open":4750,"high":4815,"low":4635,"close":4700,"volume":3338159,"rsi_14":53.23,"sma_20":4447.25,"sma_60":4740.5,"sma_120":4824.96},{"date":"2026-08-13","open":5000,"high":5560,"low":4925,"close":5030,"volume":14588352,"rsi_14":61.28,"sma_20":4472.75,"sma_60":4729.83,"sma_120":4826.62},{"date":"2026-08-14","open":5010,"high":5630,"low":5010,"close":5630,"volume":14537788,"rsi_14":71.37,"sma_20":4527.25,"sma_60":4727.0,"sma_120":4831.21},{"date":"2026-08-18","open":5580,"high":5730,"low":5380,"close":5520,"volume":8936477,"rsi_14":75.9,"sma_20":4587.5,"sma_60":4730.67,"sma_120":4822.21},{"date":"2026-08-19","open":5400,"high":5580,"low":5300,"close":5340,"volume":3721460,"rsi_14":77.37,"sma_20":4637.5,"sma_60":4728.83,"sma_120":4816.96},{"date":"2026-08-20","open":5350,"high":5530,"low":5300,"close":5510,"volume":3330645,"rsi_14":77.71,"sma_20":4691.5,"sma_60":4727.33,"sma_120":4818.54},{"date":"2026-08-21","open":5430,"high":5530,"low":5250,"close":5470,"volume":3063444,"rsi_14":74.08,"sma_20":4735.25,"sma_60":4728.5,"sma_120":4820.96},{"date":"2026-08-24","open":5410,"high":5440,"low":5120,"close":5240,"volume":2661063,"rsi_14":72.58,"sma_20":4767.75,"sma_60":4729.83,"sma_120":4821.88},{"date":"2026-08-25","open":5190,"high":5410,"low":5100,"close":5370,"volume":2751154,"rsi_14":73.25,"sma_20":4808.5,"sma_60":4737.08,"sma_120":4825.33},{"date":"2026-08-26","open":5420,"high":5610,"low":5330,"close":5580,"volume":3455366,"rsi_14":75.05,"sma_20":4872.75,"sma_60":4748.75,"sma_120":4831.79},{"date":"2026-08-27","open":5600,"high":5660,"low":5350,"close":5480,"volume":3751228,"rsi_14":69.4,"sma_20":4943.25,"sma_60":4760.33,"sma_120":4842.67},{"date":"2026-08-28","open":5490,"high":5950,"low":5390,"close":5950,"volume":8918369,"rsi_14":75.23,"sma_20":5030.5,"sma_60":4778.58,"sma_120":4853.25},{"date":"2026-08-31","open":5940,"high":6010,"low":5720,"close":5770,"volume":4882780,"rsi_14":70.07,"sma_20":5098.0,"sma_60":4793.67,"sma_120":4860.08},{"date":"2026-09-01","open":5770,"high":6050,"low":5740,"close":5920,"volume":4800557,"rsi_14":70.43,"sma_20":5182.25,"sma_60":4812.58,"sma_120":4870.96},{"date":"2026-09-02","open":5860,"high":6000,"low":5770,"close":5770,"volume":4654766,"rsi_14":67.54,"sma_20":5255.25,"sma_60":4832.75,"sma_120":4879.96},{"date":"2026-09-03","open":5810,"high":6550,"low":5790,"close":6110,"volume":22461163,"rsi_14":67.65,"sma_20":5343.0,"sma_60":4851.08,"sma_120":4888.38},{"date":"2026-09-04","open":6060,"high":6080,"low":5700,"close":5740,"volume":8014297,"rsi_14":51.94,"sma_20":5401.0,"sma_60":4867.0,"sma_120":4895.29},{"date":"2026-09-07","open":5810,"high":5930,"low":5730,"close":5890,"volume":3450839,"rsi_14":56.45,"sma_20":5467.75,"sma_60":4886.0,"sma_120":4904.62},{"date":"2026-09-08","open":5950,"high":6060,"low":5840,"close":5850,"volume":2492765,"rsi_14":59.34,"sma_20":5529.75,"sma_60":4900.67,"sma_120":4914.17},{"date":"2026-09-09","open":5810,"high":5830,"low":5650,"close":5710,"volume":3046906,"rsi_14":53.7,"sma_20":5579.0,"sma_60":4908.33,"sma_120":4921.83},{"date":"2026-09-10","open":5670,"high":6010,"low":5640,"close":5980,"volume":4348322,"rsi_14":58.7,"sma_20":5643.0,"sma_60":4915.5,"sma_120":4927.92},{"date":"2026-09-11","open":5940,"high":6150,"low":5780,"close":5990,"volume":4765940,"rsi_14":63.84,"sma_20":5691.0,"sma_60":4920.33,"sma_120":4936.75},{"date":"2026-09-14","open":5890,"high":6100,"low":5760,"close":6060,"volume":2842928,"rsi_14":63.02,"sma_20":5712.5,"sma_60":4930.67,"sma_120":4943.67},{"date":"2026-09-15","open":5970,"high":6100,"low":5920,"close":5960,"volume":2982574,"rsi_14":57.48,"sma_20":5734.5,"sma_60":4943.0,"sma_120":4953.33},{"date":"2026-09-16","open":5970,"high":6000,"low":5770,"close":5870,"volume":1852916,"rsi_14":57.71,"sma_20":5761.0,"sma_60":4957.5,"sma_120":4961.88},{"date":"2026-09-17","open":5890,"high":6260,"low":5840,"close":6080,"volume":5377383,"rsi_14":52.86,"sma_20":5789.5,"sma_60":4978.75,"sma_120":4971.12},{"date":"2026-09-18","open":6040,"high":6100,"low":5850,"close":5890,"volume":3011572,"rsi_14":52.63,"sma_20":5810.5,"sma_60":4999.25,"sma_120":4980.79},{"date":"2026-09-21","open":5870,"high":5870,"low":5730,"close":5760,"volume":2388785,"rsi_14":46.46,"sma_20":5836.5,"sma_60":5017.08,"sma_120":4989.46},{"date":"2026-09-22","open":5790,"high":5860,"low":5570,"close":5610,"volume":4271060,"rsi_14":46.46,"sma_20":5848.5,"sma_60":5036.92,"sma_120":4998.21},{"date":"2026-09-23","open":5640,"high":5680,"low":5550,"close":5680,"volume":2075772,"rsi_14":39.2,"sma_20":5853.5,"sma_60":5055.92,"sma_120":5008.62},{"date":"2026-09-28","open":5650,"high":5900,"low":5620,"close":5820,"volume":2501364,"rsi_14":52.27,"sma_20":5870.5,"sma_60":5077.25,"sma_120":5017.54},{"date":"2026-09-29","open":5790,"high":5840,"low":5740,"close":5790,"volume":1399872,"rsi_14":46.95,"sma_20":5862.5,"sma_60":5100.75,"sma_120":5028.96},{"date":"2026-09-30","open":5830,"high":5830,"low":5320,"close":5380,"volume":5958938,"rsi_14":38.31,"sma_20":5843.0,"sma_60":5117.08,"sma_120":5036.54},{"date":"2026-10-01","open":5350,"high":5350,"low":5220,"close":5300,"volume":1958441,"rsi_14":39.49,"sma_20":5812.0,"sma_60":5130.92,"sma_120":5043.12},{"date":"2026-10-02","open":5270,"high":5330,"low":5190,"close":5320,"volume":2115062,"rsi_14":30.59,"sma_20":5789.5,"sma_60":5144.58,"sma_120":5050.79},{"date":"2026-10-06","open":5350,"high":5420,"low":5270,"close":5280,"volume":1590994,"rsi_14":29.48,"sma_20":5748.0,"sma_60":5158.08,"sma_120":5054.62},{"date":"2026-10-07","open":5260,"high":5400,"low":5250,"close":5320,"volume":1649470,"rsi_14":28.24,"sma_20":5727.0,"sma_60":5174.5,"sma_120":5058.54},{"date":"2026-10-08","open":5310,"high":5310,"low":5140,"close":5180,"volume":2379529,"rsi_14":27.59,"sma_20":5691.5,"sma_60":5190.08,"sma_120":5061.92},{"date":"2026-10-12","open":5110,"high":5260,"low":5020,"close":5070,"volume":2278051,"rsi_14":27.27,"sma_20":5652.5,"sma_60":5197.08,"sma_120":5065.42},{"date":"2026-10-13","open":5020,"high":5070,"low":4810,"close":4960,"volume":3750779,"rsi_14":16.27,"sma_20":5615.0,"sma_60":5207.17,"sma_120":5066.71},{"date":"2026-10-14","open":4995,"high":5000,"low":4680,"close":4740,"volume":4279542,"rsi_14":15.98,"sma_20":5553.0,"sma_60":5214.42,"sma_120":5065.5},{"date":"2026-10-15","open":4740,"high":4775,"low":4575,"close":4675,"volume":2429046,"rsi_14":16.62,"sma_20":5487.25,"sma_60":5217.0,"sma_120":5062.96},{"date":"2026-10-16","open":4675,"high":4865,"low":4675,"close":4740,"volume":1911436,"rsi_14":21.75,"sma_20":5421.25,"sma_60":5220.33,"sma_120":5061.62},{"date":"2026-10-19","open":4725,"high":4810,"low":4655,"close":4790,"volume":1522455,"rsi_14":20.72,"sma_20":5362.75,"sma_60":5228.25,"sma_120":5061.21},{"date":"2026-10-20","open":4720,"high":4875,"low":4505,"close":4560,"volume":1641540,"rsi_14":10.87,"sma_20":5297.25,"sma_60":5231.92,"sma_120":5058.62},{"date":"2026-10-21","open":4645,"high":4645,"low":4240,"close":4295,"volume":6412792,"rsi_14":9.49,"sma_20":5208.0,"sma_60":5229.67,"sma_120":5054.08},{"date":"2026-10-22","open":4295,"high":4360,"low":4065,"close":4065,"volume":3434543,"rsi_14":10.51,"sma_20":5116.75,"sma_60":5220.83,"sma_120":5047.54},{"date":"2026-10-23","open":4029,"high":4074,"low":3901,"close":3980,"volume":2923352}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1367.8999999999999,"pbr":0.18,"per":2.91,"roa":0.28,"roe":2.71,"grade":"C","comment":"PER 2.94배, ROE 2.71%","revenue":18578807000000.0,"analysis":"PER 2.9배입니다. ROE 2.7%입니다. 시가총액 3.50조. 매출 18.58조, 영업이익 1.64조.","eps_basis":"TTM","debt_ratio":8.66807090121962,"market_cap":3456760619620,"net_income":1279352000000.0,"total_debt":167178171000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":186464835000000.0,"total_equity":19286664000000.0,"profit_margin":6.89,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":1642751000000.0,"operating_margin":8.84,"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) 8.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3980.0,"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":6390.0},{"date":"2016-10-25","close":6450.0},{"date":"2016-10-26","close":6150.0},{"date":"2016-10-27","close":6200.0},{"date":"2016-10-28","close":6250.0},{"date":"2016-10-31","close":6250.0},{"date":"2016-11-01","close":6320.0},{"date":"2016-11-02","close":6170.0},{"date":"2016-11-03","close":5920.0},{"date":"2016-11-04","close":6080.0},{"date":"2016-11-07","close":6090.0},{"date":"2016-11-08","close":5910.0},{"date":"2016-11-09","close":5800.0},{"date":"2016-11-10","close":5970.0},{"date":"2016-11-11","close":6340.0},{"date":"2016-11-14","close":6390.0},{"date":"2016-11-15","close":6410.0},{"date":"2016-11-16","close":6390.0},{"date":"2016-11-17","close":6750.0},{"date":"2016-11-18","close":6760.0},{"date":"2016-11-21","close":6680.0},{"date":"2016-11-22","close":6660.0},{"date":"2016-11-23","close":6780.0},{"date":"2016-11-24","close":6780.0},{"date":"2016-11-25","close":6740.0},{"date":"2016-11-28","close":6800.0},{"date":"2016-11-29","close":6740.0},{"date":"2016-11-30","close":6660.0},{"date":"2016-12-01","close":6770.0},{"date":"2016-12-02","close":6840.0},{"date":"2016-12-05","close":6790.0},{"date":"2016-12-06","close":6900.0},{"date":"2016-12-07","close":6840.0},{"date":"2016-12-08","close":7020.0},{"date":"2016-12-09","close":6880.0},{"date":"2016-12-12","close":6850.0},{"date":"2016-12-13","close":6980.0},{"date":"2016-12-14","close":6820.0},{"date":"2016-12-15","close":6870.0},{"date":"2016-12-16","close":6860.0},{"date":"2016-12-19","close":6920.0},{"date":"2016-12-20","close":6800.0},{"date":"2016-12-21","close":6670.0},{"date":"2016-12-22","close":6780.0},{"date":"2016-12-23","close":6740.0},{"date":"2016-12-26","close":6810.0},{"date":"2016-12-27","close":6740.0},{"date":"2016-12-28","close":6610.0},{"date":"2016-12-29","close":6530.0},{"date":"2017-01-02","close":6440.0},{"date":"2017-01-03","close":6390.0},{"date":"2017-01-04","close":6570.0},{"date":"2017-01-05","close":6460.0},{"date":"2017-01-06","close":6460.0},{"date":"2017-01-09","close":6300.0},{"date":"2017-01-10","close":6270.0},{"date":"2017-01-11","close":6450.0},{"date":"2017-01-12","close":6500.0},{"date":"2017-01-13","close":6450.0},{"date":"2017-01-16","close":6500.0},{"date":"2017-01-17","close":6570.0},{"date":"2017-01-18","close":6710.0},{"date":"2017-01-19","close":6650.0},{"date":"2017-01-20","close":6760.0},{"date":"2017-01-23","close":6530.0},{"date":"2017-01-24","close":6500.0},{"date":"2017-01-25","close":6410.0},{"date":"2017-01-26","close":6360.0},{"date":"2017-01-31","close":6440.0},{"date":"2017-02-01","close":6410.0},{"date":"2017-02-02","close":6360.0},{"date":"2017-02-03","close":6350.0},{"date":"2017-02-06","close":6390.0},{"date":"2017-02-07","close":6490.0},{"date":"2017-02-08","close":6440.0},{"date":"2017-02-09","close":6390.0},{"date":"2017-02-10","close":6610.0},{"date":"2017-02-13","close":6560.0},{"date":"2017-02-14","close":6660.0},{"date":"2017-02-15","close":6660.0},{"date":"2017-02-16","close":6500.0},{"date":"2017-02-17","close":6430.0},{"date":"2017-02-20","close":6350.0},{"date":"2017-02-21","close":6380.0},{"date":"2017-02-22","close":6430.0},{"date":"2017-02-23","close":6490.0},{"date":"2017-02-24","close":6520.0},{"date":"2017-02-27","close":6440.0},{"date":"2017-02-28","close":6510.0},{"date":"2017-03-02","close":6390.0},{"date":"2017-03-03","close":6420.0},{"date":"2017-03-06","close":6340.0},{"date":"2017-03-07","close":6380.0},{"date":"2017-03-08","close":6180.0},{"date":"2017-03-09","close":6210.0},{"date":"2017-03-10","close":6240.0},{"date":"2017-03-13","close":6280.0},{"date":"2017-03-14","close":6350.0},{"date":"2017-03-15","close":6280.0},{"date":"2017-03-16","close":6160.0},{"date":"2017-03-17","close":6290.0},{"date":"2017-03-20","close":6300.0},{"date":"2017-03-21","close":6200.0},{"date":"2017-03-22","close":6050.0},{"date":"2017-03-23","close":6120.0},{"date":"2017-03-24","close":6110.0},{"date":"2017-03-27","close":6050.0},{"date":"2017-03-28","close":6050.0},{"date":"2017-03-29","close":6000.0},{"date":"2017-03-30","close":5980.0},{"date":"2017-03-31","close":6040.0},{"date":"2017-04-03","close":6020.0},{"date":"2017-04-04","close":6010.0},{"date":"2017-04-05","close":5970.0},{"date":"2017-04-06","close":5950.0},{"date":"2017-04-07","close":5980.0},{"date":"2017-04-10","close":5940.0},{"date":"2017-04-11","close":5950.0},{"date":"2017-04-12","close":6000.0},{"date":"2017-04-13","close":6000.0},{"date":"2017-04-14","close":6000.0},{"date":"2017-04-17","close":6170.0},{"date":"2017-04-18","close":6030.0},{"date":"2017-04-19","close":6070.0},{"date":"2017-04-20","close":6160.0},{"date":"2017-04-21","close":6160.0},{"date":"2017-04-24","close":6180.0},{"date":"2017-04-25","close":6060.0},{"date":"2017-04-26","close":6150.0},{"date":"2017-04-27","close":6190.0},{"date":"2017-04-28","close":6150.0},{"date":"2017-05-02","close":6170.0},{"date":"2017-05-04","close":6240.0},{"date":"2017-05-08","close":6320.0},{"date":"2017-05-10","close":6240.0},{"date":"2017-05-11","close":6430.0},{"date":"2017-05-12","close":6570.0},{"date":"2017-05-15","close":6600.0},{"date":"2017-05-16","close":6660.0},{"date":"2017-05-17","close":6510.0},{"date":"2017-05-18","close":6530.0},{"date":"2017-05-19","close":6550.0},{"date":"2017-05-22","close":6670.0},{"date":"2017-05-23","close":6890.0},{"date":"2017-05-24","close":6920.0},{"date":"2017-05-25","close":6980.0},{"date":"2017-05-26","close":7000.0},{"date":"2017-05-29","close":7010.0},{"date":"2017-05-30","close":6970.0},{"date":"2017-05-31","close":7040.0},{"date":"2017-06-01","close":6910.0},{"date":"2017-06-02","close":7080.0},{"date":"2017-06-05","close":7000.0},{"date":"2017-06-07","close":6980.0},{"date":"2017-06-08","close":7000.0},{"date":"2017-06-09","close":6910.0},{"date":"2017-06-12","close":6930.0},{"date":"2017-06-13","close":6940.0},{"date":"2017-06-14","close":6930.0},{"date":"2017-06-15","close":6810.0},{"date":"2017-06-16","close":6860.0},{"date":"2017-06-19","close":6800.0},{"date":"2017-06-20","close":6740.0},{"date":"2017-06-21","close":6620.0},{"date":"2017-06-22","close":6740.0},{"date":"2017-06-23","close":6810.0},{"date":"2017-06-26","close":6750.0},{"date":"2017-06-27","close":6800.0},{"date":"2017-06-28","close":6880.0},{"date":"2017-06-29","close":6860.0},{"date":"2017-06-30","close":6960.0},{"date":"2017-07-03","close":6960.0},{"date":"2017-07-04","close":7010.0},{"date":"2017-07-05","close":6880.0},{"date":"2017-07-06","close":6920.0},{"date":"2017-07-07","close":7250.0},{"date":"2017-07-10","close":7560.0},{"date":"2017-07-11","close":7530.0},{"date":"2017-07-12","close":7710.0},{"date":"2017-07-13","close":7670.0},{"date":"2017-07-14","close":7370.0},{"date":"2017-07-17","close":7420.0},{"date":"2017-07-18","close":7500.0},{"date":"2017-07-19","close":7550.0},{"date":"2017-07-20","close":7510.0},{"date":"2017-07-21","close":7650.0},{"date":"2017-07-24","close":7560.0},{"date":"2017-07-25","close":7420.0},{"date":"2017-07-26","close":7470.0},{"date":"2017-07-27","close":7670.0},{"date":"2017-07-28","close":7720.0},{"date":"2017-07-31","close":7550.0},{"date":"2017-08-01","close":7570.0},{"date":"2017-08-02","close":7680.0},{"date":"2017-08-03","close":7610.0},{"date":"2017-08-04","close":7580.0},{"date":"2017-08-07","close":7660.0},{"date":"2017-08-08","close":7710.0},{"date":"2017-08-09","close":7600.0},{"date":"2017-08-10","close":7830.0},{"date":"2017-08-11","close":7870.0},{"date":"2017-08-14","close":7700.0},{"date":"2017-08-16","close":7580.0},{"date":"2017-08-17","close":7350.0},{"date":"2017-08-18","close":7430.0},{"date":"2017-08-21","close":7440.0},{"date":"2017-08-22","close":7410.0},{"date":"2017-08-23","close":7430.0},{"date":"2017-08-24","close":7450.0},{"date":"2017-08-25","close":7470.0},{"date":"2017-08-28","close":7450.0},{"date":"2017-08-29","close":7290.0},{"date":"2017-08-30","close":7290.0},{"date":"2017-08-31","close":7320.0},{"date":"2017-09-01","close":7090.0},{"date":"2017-09-04","close":6850.0},{"date":"2017-09-05","close":6780.0},{"date":"2017-09-06","close":6830.0},{"date":"2017-09-07","close":6900.0},{"date":"2017-09-08","close":6860.0},{"date":"2017-09-11","close":6850.0},{"date":"2017-09-12","close":6810.0},{"date":"2017-09-13","close":6830.0},{"date":"2017-09-14","close":6770.0},{"date":"2017-09-15","close":6960.0},{"date":"2017-09-18","close":7000.0},{"date":"2017-09-19","close":6980.0},{"date":"2017-09-20","close":6920.0},{"date":"2017-09-21","close":7000.0},{"date":"2017-09-22","close":6980.0},{"date":"2017-09-25","close":6880.0},{"date":"2017-09-26","close":6860.0},{"date":"2017-09-27","close":6760.0},{"date":"2017-09-28","close":6840.0},{"date":"2017-09-29","close":6850.0},{"date":"2017-10-10","close":6860.0},{"date":"2017-10-11","close":7300.0},{"date":"2017-10-12","close":7280.0},{"date":"2017-10-13","close":7290.0},{"date":"2017-10-16","close":7320.0},{"date":"2017-10-17","close":7130.0},{"date":"2017-10-18","close":7120.0},{"date":"2017-10-19","close":7260.0},{"date":"2017-10-20","close":7760.0},{"date":"2017-10-23","close":7680.0},{"date":"2017-10-24","close":7540.0},{"date":"2017-10-25","close":8090.0},{"date":"2017-10-26","close":7960.0},{"date":"2017-10-27","close":7980.0},{"date":"2017-10-30","close":7760.0},{"date":"2017-10-31","close":7920.0},{"date":"2017-11-01","close":7750.0},{"date":"2017-11-02","close":7620.0},{"date":"2017-11-03","close":7630.0},{"date":"2017-11-06","close":7610.0},{"date":"2017-11-07","close":7500.0},{"date":"2017-11-08","close":7420.0},{"date":"2017-11-09","close":7500.0},{"date":"2017-11-10","close":7450.0},{"date":"2017-11-13","close":7370.0},{"date":"2017-11-14","close":7300.0},{"date":"2017-11-15","close":7330.0},{"date":"2017-11-16","close":7540.0},{"date":"2017-11-17","close":7760.0},{"date":"2017-11-20","close":7620.0},{"date":"2017-11-21","close":7380.0},{"date":"2017-11-22","close":7320.0},{"date":"2017-11-23","close":7350.0},{"date":"2017-11-24","close":7440.0},{"date":"2017-11-27","close":7490.0},{"date":"2017-11-28","close":7470.0},{"date":"2017-11-29","close":7520.0},{"date":"2017-11-30","close":7460.0},{"date":"2017-12-01","close":7160.0},{"date":"2017-12-04","close":7230.0},{"date":"2017-12-05","close":7300.0},{"date":"2017-12-06","close":7230.0},{"date":"2017-12-07","close":7160.0},{"date":"2017-12-08","close":7130.0},{"date":"2017-12-11","close":7150.0},{"date":"2017-12-12","close":7020.0},{"date":"2017-12-13","close":7250.0},{"date":"2017-12-14","close":7110.0},{"date":"2017-12-15","close":7120.0},{"date":"2017-12-18","close":7030.0},{"date":"2017-12-19","close":7090.0},{"date":"2017-12-20","close":7220.0},{"date":"2017-12-21","close":7050.0},{"date":"2017-12-22","close":6980.0},{"date":"2017-12-26","close":7090.0},{"date":"2017-12-27","close":6920.0},{"date":"2017-12-28","close":6910.0},{"date":"2018-01-02","close":6199.6787},{"date":"2018-01-03","close":6290.1846},{"date":"2018-01-04","close":6290.1846},{"date":"2018-01-05","close":6335.4375},{"date":"2018-01-08","close":6272.083},{"date":"2018-01-09","close":6208.729},{"date":"2018-01-10","close":6416.8936},{"date":"2018-01-11","close":6480.248},{"date":"2018-01-12","close":6471.1973},{"date":"2018-01-15","close":6679.3618},{"date":"2018-01-16","close":6616.0068},{"date":"2018-01-17","close":6634.1084},{"date":"2018-01-18","close":6552.6528},{"date":"2018-01-19","close":6643.1587},{"date":"2018-01-22","close":6534.5518},{"date":"2018-01-23","close":6652.21},{"date":"2018-01-24","close":6597.9062},{"date":"2018-01-25","close":6480.248},{"date":"2018-01-26","close":6398.793},{"date":"2018-01-29","close":6434.9946},{"date":"2018-01-30","close":6543.6021},{"date":"2018-01-31","close":6797.02},{"date":"2018-02-01","close":6706.5137},{"date":"2018-02-02","close":6588.8555},{"date":"2018-02-05","close":6579.8052},{"date":"2018-02-06","close":6380.6909},{"date":"2018-02-07","close":6380.6909},{"date":"2018-02-08","close":6299.2358},{"date":"2018-02-09","close":5991.5137},{"date":"2018-02-12","close":6027.7168},{"date":"2018-02-13","close":5982.4634},{"date":"2018-02-14","close":5901.0083},{"date":"2018-02-19","close":6100.1216},{"date":"2018-02-20","close":5991.5137},{"date":"2018-02-21","close":5991.5137},{"date":"2018-02-22","close":6018.6655},{"date":"2018-02-23","close":6145.3745},{"date":"2018-02-26","close":6163.4756},{"date":"2018-02-27","close":6127.2739},{"date":"2018-02-28","close":6072.9697},{"date":"2018-03-02","close":6018.6655},{"date":"2018-03-05","close":5937.21},{"date":"2018-03-06","close":5910.0586},{"date":"2018-03-07","close":5638.5396},{"date":"2018-03-08","close":5810.5015},{"date":"2018-03-09","close":5901.0083},{"date":"2018-03-12","close":6027.7168},{"date":"2018-03-13","close":5955.312},{"date":"2018-03-14","close":5910.0586},{"date":"2018-03-15","close":5901.0083},{"date":"2018-03-16","close":5810.5015},{"date":"2018-03-19","close":5765.248},{"date":"2018-03-20","close":5819.5518},{"date":"2018-03-21","close":5828.6025},{"date":"2018-03-22","close":5837.6533},{"date":"2018-03-23","close":5683.7925},{"date":"2018-03-26","close":5629.4893},{"date":"2018-03-27","close":5665.6914},{"date":"2018-03-28","close":5620.4385},{"date":"2018-03-29","close":5683.7925},{"date":"2018-03-30","close":5602.3374},{"date":"2018-04-02","close":5611.3882},{"date":"2018-04-03","close":5493.7295},{"date":"2018-04-04","close":5385.1226},{"date":"2018-04-05","close":5385.1226},{"date":"2018-04-06","close":5412.2739},{"date":"2018-04-09","close":5367.021},{"date":"2018-04-10","close":5412.2739},{"date":"2018-04-11","close":5412.2739},{"date":"2018-04-12","close":5394.1729},{"date":"2018-04-13","close":5367.021},{"date":"2018-04-16","close":5584.2358},{"date":"2018-04-17","close":5529.9326},{"date":"2018-04-18","close":5575.1855},{"date":"2018-04-19","close":5475.6284},{"date":"2018-04-20","close":5520.8818},{"date":"2018-04-23","close":5502.7803},{"date":"2018-04-24","close":5656.6406},{"date":"2018-04-25","close":5629.4893},{"date":"2018-04-26","close":5674.7422},{"date":"2018-04-27","close":5602.3374},{"date":"2018-04-30","close":5638.5396},{"date":"2018-05-02","close":5548.0332},{"date":"2018-05-03","close":5511.8306},{"date":"2018-05-04","close":5439.4263},{"date":"2018-05-08","close":5403.2236},{"date":"2018-05-09","close":5385.1226},{"date":"2018-05-10","close":5439.4263},{"date":"2018-05-11","close":5502.7803},{"date":"2018-05-14","close":5575.1855},{"date":"2018-05-15","close":5493.7295},{"date":"2018-05-16","close":5403.2236},{"date":"2018-05-17","close":5348.9199},{"date":"2018-05-18","close":5312.7168},{"date":"2018-05-21","close":5475.6284},{"date":"2018-05-23","close":5403.2236},{"date":"2018-05-24","close":5294.6157},{"date":"2018-05-25","close":5240.312},{"date":"2018-05-28","close":5213.1606},{"date":"2018-05-29","close":5303.6665},{"date":"2018-05-30","close":5176.9585},{"date":"2018-05-31","close":5041.1982},{"date":"2018-06-01","close":5041.1982},{"date":"2018-06-04","close":5131.7046},{"date":"2018-06-05","close":5122.6538},{"date":"2018-06-07","close":5167.9072},{"date":"2018-06-08","close":5095.502},{"date":"2018-06-11","close":5195.0591},{"date":"2018-06-12","close":5195.0591},{"date":"2018-06-14","close":5167.9072},{"date":"2018-06-15","close":5086.4517},{"date":"2018-06-18","close":5095.502},{"date":"2018-06-19","close":5131.7046},{"date":"2018-06-20","close":5158.8564},{"date":"2018-06-21","close":4977.8438},{"date":"2018-06-22","close":5004.9961},{"date":"2018-06-25","close":4950.6919},{"date":"2018-06-26","close":4896.3882},{"date":"2018-06-27","close":4787.7808},{"date":"2018-06-28","close":4823.9834},{"date":"2018-06-29","close":4796.8311},{"date":"2018-07-02","close":4670.123},{"date":"2018-07-03","close":4652.022},{"date":"2018-07-04","close":4642.9702},{"date":"2018-07-05","close":4624.8691},{"date":"2018-07-06","close":4724.4263},{"date":"2018-07-09","close":4724.4263},{"date":"2018-07-10","close":4715.376},{"date":"2018-07-11","close":4688.2241},{"date":"2018-07-12","close":4615.8188},{"date":"2018-07-13","close":4615.8188},{"date":"2018-07-16","close":4624.8691},{"date":"2018-07-17","close":4579.6167},{"date":"2018-07-18","close":4534.3633},{"date":"2018-07-19","close":4407.6548},{"date":"2018-07-20","close":4452.9077},{"date":"2018-07-23","close":4615.8188},{"date":"2018-07-24","close":4597.7178},{"date":"2018-07-25","close":4588.667},{"date":"2018-07-26","close":4525.3125},{"date":"2018-07-27","close":4642.9702},{"date":"2018-07-30","close":4624.8691},{"date":"2018-07-31","close":4679.1738},{"date":"2018-08-01","close":4742.5278},{"date":"2018-08-02","close":4642.9702},{"date":"2018-08-03","close":4624.8691},{"date":"2018-08-06","close":4751.5786},{"date":"2018-08-07","close":4661.0723},{"date":"2018-08-08","close":4633.9199},{"date":"2018-08-09","close":4661.0723},{"date":"2018-08-10","close":4624.8691},{"date":"2018-08-13","close":4502.686},{"date":"2018-08-14","close":4493.6353},{"date":"2018-08-16","close":4407.6548},{"date":"2018-08-17","close":4412.1797},{"date":"2018-08-20","close":4380.5029},{"date":"2018-08-21","close":4457.4336},{"date":"2018-08-22","close":4398.604},{"date":"2018-08-23","close":4380.5029},{"date":"2018-08-24","close":4348.8257},{"date":"2018-08-27","close":4312.623},{"date":"2018-08-28","close":4371.4521},{"date":"2018-08-29","close":4398.604},{"date":"2018-08-30","close":4407.6548},{"date":"2018-08-31","close":4389.5537},{"date":"2018-09-03","close":4398.604},{"date":"2018-09-04","close":4353.3511},{"date":"2018-09-05","close":4366.9268},{"date":"2018-09-06","close":4425.7559},{"date":"2018-09-07","close":4421.2305},{"date":"2018-09-10","close":4416.7051},{"date":"2018-09-11","close":4403.1294},{"date":"2018-09-12","close":4380.5029},{"date":"2018-09-13","close":4385.0278},{"date":"2018-09-14","close":4448.3823},{"date":"2018-09-17","close":4434.8066},{"date":"2018-09-18","close":4398.604},{"date":"2018-09-19","close":4452.9077},{"date":"2018-09-20","close":4534.3633},{"date":"2018-09-21","close":4588.667},{"date":"2018-09-27","close":4724.4263},{"date":"2018-09-28","close":4787.7808},{"date":"2018-10-01","close":4787.7808},{"date":"2018-10-02","close":4760.6289},{"date":"2018-10-04","close":4769.6797},{"date":"2018-10-05","close":4724.4263},{"date":"2018-10-08","close":4688.2241},{"date":"2018-10-10","close":4534.3633},{"date":"2018-10-11","close":4339.7749},{"date":"2018-10-12","close":4294.522},{"date":"2018-10-15","close":4240.2178},{"date":"2018-10-16","close":4226.6421},{"date":"2018-10-17","close":4235.6929},{"date":"2018-10-18","close":4199.4902},{"date":"2018-10-19","close":4176.8638},{"date":"2018-10-22","close":4235.6929},{"date":"2018-10-23","close":4167.813},{"date":"2018-10-24","close":4280.9458},{"date":"2018-10-25","close":4235.6929},{"date":"2018-10-26","close":4172.3384},{"date":"2018-10-29","close":4167.813},{"date":"2018-10-30","close":4018.4778},{"date":"2018-10-31","close":4059.2053},{"date":"2018-11-01","close":3991.3262},{"date":"2018-11-02","close":4118.0342},{"date":"2018-11-05","close":4027.5283},{"date":"2018-11-06","close":4081.8318},{"date":"2018-11-07","close":4099.9331},{"date":"2018-11-08","close":4118.0342},{"date":"2018-11-09","close":4145.1865},{"date":"2018-11-12","close":4158.7622},{"date":"2018-11-13","close":4108.9839},{"date":"2018-11-14","close":4127.085},{"date":"2018-11-15","close":4086.3579},{"date":"2018-11-16","close":4163.2881},{"date":"2018-11-19","close":4113.5098},{"date":"2018-11-20","close":4108.9839},{"date":"2018-11-21","close":4045.6299},{"date":"2018-11-22","close":3973.2246},{"date":"2018-11-23","close":3896.2942},{"date":"2018-11-26","close":3941.5474},{"date":"2018-11-27","close":3964.1736},{"date":"2018-11-28","close":3986.8005},{"date":"2018-11-29","close":4063.731},{"date":"2018-11-30","close":4018.4778},{"date":"2018-12-03","close":4027.5283},{"date":"2018-12-04","close":3977.75},{"date":"2018-12-05","close":3977.75},{"date":"2018-12-06","close":3882.7183},{"date":"2018-12-07","close":3855.5664},{"date":"2018-12-10","close":3878.1926},{"date":"2018-12-11","close":3814.8386},{"date":"2018-12-12","close":3851.0413},{"date":"2018-12-13","close":3869.1421},{"date":"2018-12-14","close":3918.9209},{"date":"2018-12-17","close":3918.9209},{"date":"2018-12-18","close":3855.5664},{"date":"2018-12-19","close":3977.75},{"date":"2018-12-20","close":3982.2751},{"date":"2018-12-21","close":3968.6992},{"date":"2018-12-24","close":3955.123},{"date":"2018-12-26","close":3887.2434},{"date":"2018-12-27","close":3915.0427},{"date":"2018-12-28","close":3910.4097},{"date":"2019-01-02","close":3905.7761},{"date":"2019-01-03","close":3850.178},{"date":"2019-01-04","close":3845.5449},{"date":"2019-01-07","close":3882.6104},{"date":"2019-01-08","close":3850.178},{"date":"2019-01-09","close":3868.7112},{"date":"2019-01-10","close":3868.7112},{"date":"2019-01-11","close":3905.7761},{"date":"2019-01-14","close":3887.2439},{"date":"2019-01-15","close":3910.4097},{"date":"2019-01-16","close":3882.6104},{"date":"2019-01-17","close":3942.842},{"date":"2019-01-18","close":3933.5757},{"date":"2019-01-21","close":3989.1738},{"date":"2019-01-22","close":3989.1738},{"date":"2019-01-23","close":3993.8069},{"date":"2019-01-24","close":4003.073},{"date":"2019-01-25","close":3993.8069},{"date":"2019-01-28","close":3975.2742},{"date":"2019-01-29","close":3993.8069},{"date":"2019-01-30","close":3989.1738},{"date":"2019-01-31","close":3984.5405},{"date":"2019-02-01","close":4016.9727},{"date":"2019-02-07","close":4003.073},{"date":"2019-02-08","close":3970.6409},{"date":"2019-02-11","close":3877.9773},{"date":"2019-02-12","close":3938.2085},{"date":"2019-02-13","close":3910.4097},{"date":"2019-02-14","close":3919.676},{"date":"2019-02-15","close":3938.2085},{"date":"2019-02-18","close":3970.6409},{"date":"2019-02-19","close":3961.3745},{"date":"2019-02-20","close":3979.9072},{"date":"2019-02-21","close":4016.9727},{"date":"2019-02-22","close":4007.7065},{"date":"2019-02-25","close":3956.7417},{"date":"2019-02-26","close":3915.0427},{"date":"2019-02-27","close":3919.676},{"date":"2019-02-28","close":3864.0776},{"date":"2019-03-04","close":3868.7112},{"date":"2019-03-05","close":3831.6453},{"date":"2019-03-06","close":3827.0125},{"date":"2019-03-07","close":3785.3135},{"date":"2019-03-08","close":3715.8159},{"date":"2019-03-11","close":3711.1826},{"date":"2019-03-12","close":3715.8159},{"date":"2019-03-13","close":3720.449},{"date":"2019-03-14","close":3725.082},{"date":"2019-03-15","close":3896.51},{"date":"2019-03-18","close":3873.3442},{"date":"2019-03-19","close":3882.6104},{"date":"2019-03-20","close":3845.5449},{"date":"2019-03-21","close":3808.4795},{"date":"2019-03-22","close":3771.4141},{"date":"2019-03-25","close":3646.3176},{"date":"2019-03-26","close":3664.8506},{"date":"2019-03-27","close":3669.4839},{"date":"2019-03-28","close":3664.8506},{"date":"2019-03-29","close":3706.5493},{"date":"2019-04-01","close":3701.9163},{"date":"2019-04-02","close":3706.5493},{"date":"2019-04-03","close":3711.1826},{"date":"2019-04-04","close":3720.449},{"date":"2019-04-05","close":3720.449},{"date":"2019-04-08","close":3701.9163},{"date":"2019-04-09","close":3692.6497},{"date":"2019-04-10","close":3678.7502},{"date":"2019-04-11","close":3674.1172},{"date":"2019-04-12","close":3711.1826},{"date":"2019-04-15","close":3743.615},{"date":"2019-04-16","close":3729.7153},{"date":"2019-04-17","close":3725.082},{"date":"2019-04-18","close":3674.1172},{"date":"2019-04-19","close":3674.1172},{"date":"2019-04-22","close":3669.4839},{"date":"2019-04-23","close":3660.2173},{"date":"2019-04-24","close":3632.4182},{"date":"2019-04-25","close":3646.3176},{"date":"2019-04-26","close":3641.6848},{"date":"2019-04-29","close":3697.283},{"date":"2019-04-30","close":3697.283},{"date":"2019-05-02","close":3669.4839},{"date":"2019-05-03","close":3664.8506},{"date":"2019-05-07","close":3595.353},{"date":"2019-05-08","close":3549.021},{"date":"2019-05-09","close":3410.0254},{"date":"2019-05-10","close":3423.925},{"date":"2019-05-13","close":3326.6279},{"date":"2019-05-14","close":3368.3269},{"date":"2019-05-15","close":3335.8945},{"date":"2019-05-16","close":3261.7634},{"date":"2019-05-17","close":3178.366},{"date":"2019-05-20","close":3155.2},{"date":"2019-05-21","close":3187.6326},{"date":"2019-05-22","close":3122.7678},{"date":"2019-05-23","close":3136.6675},{"date":"2019-05-24","close":3127.4009},{"date":"2019-05-27","close":3104.2354},{"date":"2019-05-28","close":3034.7373},{"date":"2019-05-29","close":2955.9729},{"date":"2019-05-30","close":2969.8726},{"date":"2019-05-31","close":2974.5059},{"date":"2019-06-03","close":3034.7373},{"date":"2019-06-04","close":3016.2046},{"date":"2019-06-05","close":2951.3398},{"date":"2019-06-07","close":2979.1389},{"date":"2019-06-10","close":2974.5059},{"date":"2019-06-11","close":3030.1042},{"date":"2019-06-12","close":3030.1042},{"date":"2019-06-13","close":2983.7722},{"date":"2019-06-14","close":2988.4055},{"date":"2019-06-17","close":3002.3049},{"date":"2019-06-18","close":3034.7373},{"date":"2019-06-19","close":3071.803},{"date":"2019-06-20","close":3048.637},{"date":"2019-06-21","close":3016.2046},{"date":"2019-06-24","close":3034.7373},{"date":"2019-06-25","close":3011.5713},{"date":"2019-06-26","close":3057.9033},{"date":"2019-06-27","close":3076.4363},{"date":"2019-06-28","close":3034.7373},{"date":"2019-07-01","close":3020.8376},{"date":"2019-07-02","close":2955.9729},{"date":"2019-07-03","close":2844.7769},{"date":"2019-07-04","close":2821.6106},{"date":"2019-07-05","close":2826.2439},{"date":"2019-07-08","close":2803.0779},{"date":"2019-07-09","close":2775.2788},{"date":"2019-07-10","close":2770.6455},{"date":"2019-07-11","close":2775.2788},{"date":"2019-07-12","close":2812.3445},{"date":"2019-07-15","close":2779.9119},{"date":"2019-07-16","close":2636.2832},{"date":"2019-07-17","close":2548.2527},{"date":"2019-07-18","close":2525.0867},{"date":"2019-07-19","close":2576.0518},{"date":"2019-07-22","close":2557.519},{"date":"2019-07-23","close":2548.2527},{"date":"2019-07-24","close":2478.7549},{"date":"2019-07-25","close":2427.7898},{"date":"2019-07-26","close":2399.9907},{"date":"2019-07-29","close":2325.8596},{"date":"2019-07-30","close":2353.6589},{"date":"2019-07-31","close":2432.4231},{"date":"2019-08-01","close":2330.4929},{"date":"2019-08-02","close":2288.7942},{"date":"2019-08-05","close":2172.9644},{"date":"2019-08-06","close":2154.4319},{"date":"2019-08-07","close":2163.6982},{"date":"2019-08-08","close":2172.9644},{"date":"2019-08-09","close":2098.8335},{"date":"2019-08-12","close":2043.2354},{"date":"2019-08-13","close":2052.5017},{"date":"2019-08-14","close":2029.3357},{"date":"2019-08-16","close":1987.6371},{"date":"2019-08-19","close":2149.7988},{"date":"2019-08-20","close":2191.4973},{"date":"2019-08-21","close":2214.6633},{"date":"2019-08-22","close":2242.4624},{"date":"2019-08-23","close":2260.9951},{"date":"2019-08-26","close":2177.5979},{"date":"2019-08-27","close":2172.9644},{"date":"2019-08-28","close":2191.4973},{"date":"2019-08-29","close":2233.1958},{"date":"2019-08-30","close":2353.6589},{"date":"2019-09-02","close":2279.5278},{"date":"2019-09-03","close":2265.6284},{"date":"2019-09-04","close":2265.6284},{"date":"2019-09-05","close":2265.6284},{"date":"2019-09-06","close":2219.2964},{"date":"2019-09-09","close":2270.2615},{"date":"2019-09-10","close":2307.3271},{"date":"2019-09-11","close":2418.5234},{"date":"2019-09-16","close":2474.1218},{"date":"2019-09-17","close":2423.1567},{"date":"2019-09-18","close":2404.6238},{"date":"2019-09-19","close":2335.1262},{"date":"2019-09-20","close":2362.9253},{"date":"2019-09-23","close":2335.1262},{"date":"2019-09-24","close":2349.0256},{"date":"2019-09-25","close":2284.1609},{"date":"2019-09-26","close":2256.3618},{"date":"2019-09-27","close":2223.9297},{"date":"2019-09-30","close":2205.3967},{"date":"2019-10-01","close":2237.8293},{"date":"2019-10-02","close":2084.9338},{"date":"2019-10-04","close":2075.6677},{"date":"2019-10-07","close":2075.6677},{"date":"2019-10-08","close":2154.4319},{"date":"2019-10-10","close":2103.4668},{"date":"2019-10-11","close":2094.2007},{"date":"2019-10-14","close":2168.3313},{"date":"2019-10-15","close":2159.0649},{"date":"2019-10-16","close":2145.1653},{"date":"2019-10-17","close":2163.6982},{"date":"2019-10-18","close":2172.9644},{"date":"2019-10-21","close":2186.864},{"date":"2019-10-22","close":2205.3967},{"date":"2019-10-23","close":2131.2659},{"date":"2019-10-24","close":2149.7988},{"date":"2019-10-25","close":2154.4319},{"date":"2019-10-28","close":2149.7988},{"date":"2019-10-29","close":2149.7988},{"date":"2019-10-30","close":2094.2007},{"date":"2019-10-31","close":2066.4014},{"date":"2019-11-01","close":2075.6677},{"date":"2019-11-04","close":2135.8992},{"date":"2019-11-05","close":2177.5979},{"date":"2019-11-06","close":2177.5979},{"date":"2019-11-07","close":2265.6284},{"date":"2019-11-08","close":2237.8293},{"date":"2019-11-11","close":2237.8293},{"date":"2019-11-12","close":2251.7288},{"date":"2019-11-13","close":2228.5627},{"date":"2019-11-14","close":2121.9998},{"date":"2019-11-15","close":2177.5979},{"date":"2019-11-18","close":2145.1653},{"date":"2019-11-19","close":2112.7329},{"date":"2019-11-20","close":2131.2659},{"date":"2019-11-21","close":2089.5671},{"date":"2019-11-22","close":2103.4668},{"date":"2019-11-25","close":2159.0649},{"date":"2019-11-26","close":2154.4319},{"date":"2019-11-27","close":2172.9644},{"date":"2019-11-28","close":2210.03},{"date":"2019-11-29","close":2121.9998},{"date":"2019-12-02","close":2168.3313},{"date":"2019-12-03","close":2163.6982},{"date":"2019-12-04","close":2103.4668},{"date":"2019-12-05","close":2052.5017},{"date":"2019-12-06","close":2057.1348},{"date":"2019-12-09","close":2098.8335},{"date":"2019-12-10","close":2084.9338},{"date":"2019-12-11","close":2080.3008},{"date":"2019-12-12","close":2108.1001},{"date":"2019-12-13","close":2237.8293},{"date":"2019-12-16","close":2182.231},{"date":"2019-12-17","close":2196.1306},{"date":"2019-12-18","close":2196.1306},{"date":"2019-12-19","close":2196.1306},{"date":"2019-12-20","close":2191.4973},{"date":"2019-12-23","close":2182.231},{"date":"2019-12-24","close":2177.5979},{"date":"2019-12-26","close":2196.1306},{"date":"2019-12-27","close":2205.5159},{"date":"2019-12-30","close":2167.9749},{"date":"2020-01-02","close":2149.2048},{"date":"2020-01-03","close":2139.8193},{"date":"2020-01-06","close":2102.2788},{"date":"2020-01-07","close":2074.1233},{"date":"2020-01-08","close":2013.1196},{"date":"2020-01-09","close":2022.5048},{"date":"2020-01-10","close":2041.2751},{"date":"2020-01-13","close":2069.4307},{"date":"2020-01-14","close":2111.6638},{"date":"2020-01-15","close":2106.9714},{"date":"2020-01-16","close":2050.6604},{"date":"2020-01-17","close":2088.2009},{"date":"2020-01-20","close":2064.7383},{"date":"2020-01-21","close":2069.4307},{"date":"2020-01-22","close":2083.5083},{"date":"2020-01-23","close":2078.8159},{"date":"2020-01-28","close":1980.2716},{"date":"2020-01-29","close":2013.1196},{"date":"2020-01-30","close":1952.1161},{"date":"2020-01-31","close":1923.9606},{"date":"2020-02-03","close":1905.1901},{"date":"2020-02-04","close":1923.9606},{"date":"2020-02-05","close":1947.4235},{"date":"2020-02-06","close":2008.4271},{"date":"2020-02-07","close":1984.9641},{"date":"2020-02-10","close":1975.5791},{"date":"2020-02-11","close":1980.2716},{"date":"2020-02-12","close":2008.4271},{"date":"2020-02-13","close":1994.3492},{"date":"2020-02-14","close":1984.9641},{"date":"2020-02-17","close":1975.5791},{"date":"2020-02-18","close":1947.4235},{"date":"2020-02-19","close":1909.8828},{"date":"2020-02-20","close":1848.8792},{"date":"2020-02-21","close":1750.3348},{"date":"2020-02-24","close":1642.4053},{"date":"2020-02-25","close":1661.1757},{"date":"2020-02-26","close":1609.5571},{"date":"2020-02-27","close":1609.5571},{"date":"2020-02-28","close":1548.5536},{"date":"2020-03-02","close":1511.0128},{"date":"2020-03-03","close":1525.0906},{"date":"2020-03-04","close":1501.6277},{"date":"2020-03-05","close":1511.0128},{"date":"2020-03-06","close":1450.0093},{"date":"2020-03-09","close":1400.0},{"date":"2020-03-10","close":1281.0762},{"date":"2020-03-11","close":1205.9948},{"date":"2020-03-12","close":1205.9948},{"date":"2020-03-13","close":1088.6802},{"date":"2020-03-16","close":1055.8319},{"date":"2020-03-17","close":971.3654},{"date":"2020-03-18","close":910.3618},{"date":"2020-03-19","close":860.6204},{"date":"2020-03-20","close":899.0996},{"date":"2020-03-23","close":839.973},{"date":"2020-03-24","close":921.624},{"date":"2020-03-25","close":1196.6096},{"date":"2020-03-26","close":1417.1611},{"date":"2020-03-27","close":1337.3872},{"date":"2020-03-30","close":1337.3872},{"date":"2020-03-31","close":1304.5391},{"date":"2020-04-01","close":1238.8429},{"date":"2020-04-02","close":1276.3835},{"date":"2020-04-03","close":1257.6132},{"date":"2020-04-06","close":1285.7687},{"date":"2020-04-07","close":1285.7687},{"date":"2020-04-08","close":1290.4613},{"date":"2020-04-09","close":1328.0021},{"date":"2020-04-10","close":1614.2499},{"date":"2020-04-13","close":1614.2499},{"date":"2020-04-14","close":1628.3275},{"date":"2020-04-16","close":1548.5536},{"date":"2020-04-17","close":1703.4089},{"date":"2020-04-20","close":1665.8683},{"date":"2020-04-21","close":1637.7126},{"date":"2020-04-22","close":1618.9424},{"date":"2020-04-23","close":1633.0201},{"date":"2020-04-24","close":1581.4016},{"date":"2020-04-27","close":1642.4053},{"date":"2020-04-28","close":1656.483},{"date":"2020-04-29","close":1689.3312},{"date":"2020-05-04","close":1609.5571},{"date":"2020-05-06","close":1623.6349},{"date":"2020-05-07","close":1609.5571},{"date":"2020-05-08","close":1595.4794},{"date":"2020-05-11","close":1595.4794},{"date":"2020-05-12","close":1534.4758},{"date":"2020-05-13","close":1520.3981},{"date":"2020-05-14","close":1581.4016},{"date":"2020-05-15","close":1539.1683},{"date":"2020-05-18","close":1515.7054},{"date":"2020-05-19","close":1543.8611},{"date":"2020-05-20","close":1567.3239},{"date":"2020-05-21","close":1548.5536},{"date":"2020-05-22","close":1511.0128},{"date":"2020-05-25","close":1511.0128},{"date":"2020-05-26","close":1539.1683},{"date":"2020-05-27","close":1572.0166},{"date":"2020-05-28","close":1539.1683},{"date":"2020-05-29","close":1431.2389},{"date":"2020-06-01","close":1431.2389},{"date":"2020-06-02","close":1464.087},{"date":"2020-06-03","close":1520.3981},{"date":"2020-06-04","close":1511.0128},{"date":"2020-06-05","close":1572.0166},{"date":"2020-06-08","close":1567.3239},{"date":"2020-06-09","close":1557.9388},{"date":"2020-06-10","close":1548.5536},{"date":"2020-06-11","close":1482.8574},{"date":"2020-06-12","close":1412.4686},{"date":"2020-06-15","close":1313.9242},{"date":"2020-06-16","close":1379.6204},{"date":"2020-06-17","close":1379.6204},{"date":"2020-06-18","close":1384.3131},{"date":"2020-06-19","close":1374.9279},{"date":"2020-06-22","close":1365.5426},{"date":"2020-06-23","close":1323.3094},{"date":"2020-06-24","close":1328.0021},{"date":"2020-06-25","close":1271.6909},{"date":"2020-06-26","close":1271.6909},{"date":"2020-06-29","close":1243.5354},{"date":"2020-06-30","close":1276.3835},{"date":"2020-07-01","close":1290.4613},{"date":"2020-07-02","close":1295.1539},{"date":"2020-07-03","close":1309.2317},{"date":"2020-07-06","close":1342.0798},{"date":"2020-07-07","close":1323.3094},{"date":"2020-07-08","close":1313.9242},{"date":"2020-07-09","close":1360.8501},{"date":"2020-07-10","close":1313.9242},{"date":"2020-07-13","close":1337.3872},{"date":"2020-07-14","close":1346.7723},{"date":"2020-07-15","close":1384.3131},{"date":"2020-07-16","close":1421.8536},{"date":"2020-07-17","close":1393.6981},{"date":"2020-07-20","close":1379.6204},{"date":"2020-07-21","close":1393.6981},{"date":"2020-07-22","close":1454.7019},{"date":"2020-07-23","close":1393.6981},{"date":"2020-07-24","close":1384.3131},{"date":"2020-07-27","close":1398.3909},{"date":"2020-07-28","close":1393.6981},{"date":"2020-07-29","close":1407.7759},{"date":"2020-07-30","close":1403.0834},{"date":"2020-07-31","close":1374.9279},{"date":"2020-08-03","close":1374.9279},{"date":"2020-08-04","close":1407.7759},{"date":"2020-08-05","close":1384.3131},{"date":"2020-08-06","close":1398.3909},{"date":"2020-08-07","close":1370.2354},{"date":"2020-08-10","close":1435.9315},{"date":"2020-08-11","close":1478.1648},{"date":"2020-08-12","close":1529.7832},{"date":"2020-08-13","close":1543.8611},{"date":"2020-08-14","close":1515.7054},{"date":"2020-08-18","close":1393.6981},{"date":"2020-08-19","close":1468.7797},{"date":"2020-08-20","close":1398.3909},{"date":"2020-08-21","close":1389.0056},{"date":"2020-08-24","close":1384.3131},{"date":"2020-08-25","close":1487.5499},{"date":"2020-08-26","close":1473.4722},{"date":"2020-08-27","close":1421.8536},{"date":"2020-08-28","close":1431.2389},{"date":"2020-08-31","close":1435.9315},{"date":"2020-09-01","close":1496.9351},{"date":"2020-09-02","close":1478.1648},{"date":"2020-09-03","close":1487.5499},{"date":"2020-09-04","close":1464.087},{"date":"2020-09-07","close":1487.5499},{"date":"2020-09-08","close":1520.3981},{"date":"2020-09-09","close":1473.4722},{"date":"2020-09-10","close":1468.7797},{"date":"2020-09-11","close":1473.4722},{"date":"2020-09-14","close":1496.9351},{"date":"2020-09-15","close":1478.1648},{"date":"2020-09-16","close":1482.8574},{"date":"2020-09-17","close":1464.087},{"date":"2020-09-18","close":1468.7797},{"date":"2020-09-21","close":1445.3167},{"date":"2020-09-22","close":1403.0834},{"date":"2020-09-23","close":1403.0834},{"date":"2020-09-24","close":1351.465},{"date":"2020-09-25","close":1365.5426},{"date":"2020-09-28","close":1389.0056},{"date":"2020-09-29","close":1431.2389},{"date":"2020-10-05","close":1459.3944},{"date":"2020-10-06","close":1459.3944},{"date":"2020-10-07","close":1473.4722},{"date":"2020-10-08","close":1464.087},{"date":"2020-10-12","close":1454.7019},{"date":"2020-10-13","close":1450.0093},{"date":"2020-10-14","close":1440.6241},{"date":"2020-10-15","close":1431.2389},{"date":"2020-10-16","close":1417.1611},{"date":"2020-10-19","close":1473.4722},{"date":"2020-10-20","close":1478.1648},{"date":"2020-10-21","close":1482.8574},{"date":"2020-10-22","close":1487.5499},{"date":"2020-10-23","close":1595.4794},{"date":"2020-10-26","close":1590.7869},{"date":"2020-10-27","close":1492.2426},{"date":"2020-10-28","close":1492.2426},{"date":"2020-10-29","close":1468.7797},{"date":"2020-10-30","close":1440.6241},{"date":"2020-11-02","close":1464.087},{"date":"2020-11-03","close":1520.3981},{"date":"2020-11-04","close":1511.0128},{"date":"2020-11-05","close":1520.3981},{"date":"2020-11-06","close":1496.9351},{"date":"2020-11-09","close":1515.7054},{"date":"2020-11-10","close":1679.946},{"date":"2020-11-11","close":1783.1829},{"date":"2020-11-12","close":1811.3384},{"date":"2020-11-13","close":1778.4904},{"date":"2020-11-16","close":1914.5753},{"date":"2020-11-17","close":1980.2716},{"date":"2020-11-18","close":1923.9606},{"date":"2020-11-19","close":1881.7273},{"date":"2020-11-20","close":1900.4976},{"date":"2020-11-23","close":2027.1973},{"date":"2020-11-24","close":2027.1973},{"date":"2020-11-25","close":2008.4271},{"date":"2020-11-26","close":1989.6567},{"date":"2020-11-27","close":1970.8862},{"date":"2020-11-30","close":1938.0383},{"date":"2020-12-01","close":1947.4235},{"date":"2020-12-02","close":2064.7383},{"date":"2020-12-03","close":2139.8193},{"date":"2020-12-04","close":2116.3564},{"date":"2020-12-07","close":2031.8901},{"date":"2020-12-08","close":2027.1973},{"date":"2020-12-09","close":2041.2751},{"date":"2020-12-10","close":2036.5826},{"date":"2020-12-11","close":2196.1304},{"date":"2020-12-14","close":2350.9858},{"date":"2020-12-15","close":2402.6042},{"date":"2020-12-16","close":2571.5374},{"date":"2020-12-17","close":2496.4561},{"date":"2020-12-18","close":2496.4561},{"date":"2020-12-21","close":2350.9858},{"date":"2020-12-22","close":2350.9858},{"date":"2020-12-23","close":2289.9822},{"date":"2020-12-24","close":2294.675},{"date":"2020-12-28","close":2280.5972},{"date":"2020-12-29","close":2280.5972},{"date":"2020-12-30","close":2318.6069},{"date":"2021-01-04","close":2223.582},{"date":"2021-01-05","close":2366.1194},{"date":"2021-01-06","close":2522.9104},{"date":"2021-01-07","close":3192.8359},{"date":"2021-01-08","close":3221.3433},{"date":"2021-01-11","close":3059.801},{"date":"2021-01-12","close":2931.5176},{"date":"2021-01-13","close":3074.0547},{"date":"2021-01-14","close":3012.2886},{"date":"2021-01-15","close":2917.2637},{"date":"2021-01-18","close":2807.9851},{"date":"2021-01-19","close":2869.7512},{"date":"2021-01-20","close":2845.9951},{"date":"2021-01-21","close":2850.7463},{"date":"2021-01-22","close":2760.4727},{"date":"2021-01-25","close":2860.2488},{"date":"2021-01-26","close":2750.9702},{"date":"2021-01-27","close":2698.7065},{"date":"2021-01-28","close":2608.4329},{"date":"2021-01-29","close":2537.1643},{"date":"2021-02-01","close":2594.1792},{"date":"2021-02-02","close":2708.209},{"date":"2021-02-03","close":2717.7114},{"date":"2021-02-04","close":2598.9304},{"date":"2021-02-05","close":2684.4529},{"date":"2021-02-08","close":2689.2041},{"date":"2021-02-09","close":2869.7512},{"date":"2021-02-10","close":2850.7463},{"date":"2021-02-15","close":2798.4827},{"date":"2021-02-16","close":2817.4875},{"date":"2021-02-17","close":3135.821},{"date":"2021-02-18","close":2936.2688},{"date":"2021-02-19","close":3069.3035},{"date":"2021-02-22","close":3297.3633},{"date":"2021-02-23","close":3164.3284},{"date":"2021-02-24","close":2993.2837},{"date":"2021-02-25","close":2983.7812},{"date":"2021-02-26","close":3045.5474},{"date":"2021-03-02","close":3031.2937},{"date":"2021-03-03","close":3002.7861},{"date":"2021-03-04","close":2974.2786},{"date":"2021-03-05","close":3102.5623},{"date":"2021-03-08","close":3183.3335},{"date":"2021-03-09","close":3145.3235},{"date":"2021-03-10","close":3040.7961},{"date":"2021-03-11","close":3002.7861},{"date":"2021-03-12","close":3021.791},{"date":"2021-03-15","close":3064.5522},{"date":"2021-03-16","close":3036.0449},{"date":"2021-03-17","close":2988.5325},{"date":"2021-03-18","close":2931.5176},{"date":"2021-03-19","close":2931.5176},{"date":"2021-03-22","close":2912.5125},{"date":"2021-03-23","close":2865.0},{"date":"2021-03-24","close":2822.2388},{"date":"2021-03-25","close":2836.4927},{"date":"2021-03-26","close":2884.0051},{"date":"2021-03-29","close":2831.7415},{"date":"2021-03-30","close":2955.2737},{"date":"2021-03-31","close":3050.2986},{"date":"2021-04-01","close":2983.7812},{"date":"2021-04-02","close":2907.7612},{"date":"2021-04-05","close":2917.2637},{"date":"2021-04-06","close":2988.5325},{"date":"2021-04-07","close":3102.5623},{"date":"2021-04-08","close":3154.8259},{"date":"2021-04-09","close":3050.2986},{"date":"2021-04-12","close":3069.3035},{"date":"2021-04-13","close":3088.3086},{"date":"2021-04-14","close":3150.0747},{"date":"2021-04-15","close":3126.3184},{"date":"2021-04-16","close":3031.2937},{"date":"2021-04-19","close":3036.0449},{"date":"2021-04-20","close":3140.5723},{"date":"2021-04-21","close":3088.3086},{"date":"2021-04-22","close":3159.5771},{"date":"2021-04-23","close":3306.8657},{"date":"2021-04-26","close":3306.8657},{"date":"2021-04-27","close":3392.3882},{"date":"2021-04-28","close":3435.1494},{"date":"2021-04-29","close":3287.8608},{"date":"2021-04-30","close":3321.1194},{"date":"2021-05-03","close":3226.0945},{"date":"2021-05-04","close":3154.8259},{"date":"2021-05-06","close":3411.3931},{"date":"2021-05-07","close":3506.418},{"date":"2021-05-10","close":3525.4229},{"date":"2021-05-11","close":3572.9353},{"date":"2021-05-12","close":3648.9553},{"date":"2021-05-13","close":4005.2986},{"date":"2021-05-14","close":3753.4827},{"date":"2021-05-17","close":3620.4478},{"date":"2021-05-18","close":3663.209},{"date":"2021-05-20","close":3715.4727},{"date":"2021-05-21","close":3577.6868},{"date":"2021-05-24","close":3682.2141},{"date":"2021-05-25","close":3715.4727},{"date":"2021-05-26","close":3743.9802},{"date":"2021-05-27","close":3682.2141},{"date":"2021-05-28","close":3724.9751},{"date":"2021-05-31","close":3658.4578},{"date":"2021-06-01","close":3663.209},{"date":"2021-06-02","close":3672.7114},{"date":"2021-06-03","close":3601.4429},{"date":"2021-06-04","close":3648.9553},{"date":"2021-06-07","close":3620.4478},{"date":"2021-06-08","close":3639.4529},{"date":"2021-06-09","close":3591.9404},{"date":"2021-06-10","close":3544.428},{"date":"2021-06-11","close":3520.6716},{"date":"2021-06-14","close":3549.1792},{"date":"2021-06-15","close":3530.1743},{"date":"2021-06-16","close":3729.7266},{"date":"2021-06-17","close":3663.209},{"date":"2021-06-18","close":3572.9353},{"date":"2021-06-21","close":3482.6619},{"date":"2021-06-22","close":3615.6965},{"date":"2021-06-23","close":3530.1743},{"date":"2021-06-24","close":3530.1743},{"date":"2021-06-25","close":3648.9553},{"date":"2021-06-28","close":3677.4629},{"date":"2021-06-29","close":3572.9353},{"date":"2021-06-30","close":3568.1841},{"date":"2021-07-01","close":3534.9255},{"date":"2021-07-02","close":3568.1841},{"date":"2021-07-05","close":3530.1743},{"date":"2021-07-06","close":3544.428},{"date":"2021-07-07","close":3473.1592},{"date":"2021-07-08","close":3344.8757},{"date":"2021-07-09","close":3349.627},{"date":"2021-07-12","close":3373.3831},{"date":"2021-07-13","close":3406.6418},{"date":"2021-07-14","close":3292.6121},{"date":"2021-07-15","close":3283.1096},{"date":"2021-07-16","close":3344.8757},{"date":"2021-07-19","close":3259.3533},{"date":"2021-07-20","close":3235.5972},{"date":"2021-07-21","close":3240.3484},{"date":"2021-07-22","close":3325.8706},{"date":"2021-07-23","close":3264.1045},{"date":"2021-07-26","close":3235.5972},{"date":"2021-07-27","close":3254.6021},{"date":"2021-07-28","close":3259.3533},{"date":"2021-07-29","close":3273.6069},{"date":"2021-07-30","close":3226.0945},{"date":"2021-08-02","close":3230.8459},{"date":"2021-08-03","close":3197.5872},{"date":"2021-08-04","close":3297.3633},{"date":"2021-08-05","close":3349.627},{"date":"2021-08-06","close":3321.1194},{"date":"2021-08-09","close":3292.6121},{"date":"2021-08-10","close":3297.3633},{"date":"2021-08-11","close":3363.8806},{"date":"2021-08-12","close":3316.3682},{"date":"2021-08-13","close":3325.8706},{"date":"2021-08-17","close":3216.592},{"date":"2021-08-18","close":3202.3384},{"date":"2021-08-19","close":3078.8062},{"date":"2021-08-20","close":2998.0349},{"date":"2021-08-23","close":3083.5574},{"date":"2021-08-24","close":3197.5872},{"date":"2021-08-25","close":3268.8557},{"date":"2021-08-26","close":3278.3584},{"date":"2021-08-27","close":3245.0996},{"date":"2021-08-30","close":3169.0796},{"date":"2021-08-31","close":3169.0796},{"date":"2021-09-01","close":3192.8359},{"date":"2021-09-02","close":3202.3384},{"date":"2021-09-03","close":3230.8459},{"date":"2021-09-06","close":3197.5872},{"date":"2021-09-07","close":3159.5771},{"date":"2021-09-08","close":3254.6021},{"date":"2021-09-09","close":3169.0796},{"date":"2021-09-10","close":3192.8359},{"date":"2021-09-13","close":3188.0847},{"date":"2021-09-14","close":3254.6021},{"date":"2021-09-15","close":3211.8408},{"date":"2021-09-16","close":3164.3284},{"date":"2021-09-17","close":3112.0647},{"date":"2021-09-23","close":3140.5723},{"date":"2021-09-24","close":3221.3433},{"date":"2021-09-27","close":3273.6069},{"date":"2021-09-28","close":3416.1443},{"date":"2021-09-29","close":3425.6467},{"date":"2021-09-30","close":3430.3982},{"date":"2021-10-01","close":3378.1345},{"date":"2021-10-05","close":3359.1294},{"date":"2021-10-06","close":3458.9055},{"date":"2021-10-07","close":3311.6169},{"date":"2021-10-08","close":3306.8657},{"date":"2021-10-12","close":3416.1443},{"date":"2021-10-13","close":3420.8955},{"date":"2021-10-14","close":3392.3882},{"date":"2021-10-15","close":3439.9006},{"date":"2021-10-18","close":3487.4131},{"date":"2021-10-19","close":3425.6467},{"date":"2021-10-20","close":3382.8857},{"date":"2021-10-21","close":3420.8955},{"date":"2021-10-22","close":3363.8806},{"date":"2021-10-25","close":3401.8906},{"date":"2021-10-26","close":3401.8906},{"date":"2021-10-27","close":3411.3931},{"date":"2021-10-28","close":3306.8657},{"date":"2021-10-29","close":3302.1145},{"date":"2021-11-01","close":3316.3682},{"date":"2021-11-02","close":3363.8806},{"date":"2021-11-03","close":3273.6069},{"date":"2021-11-04","close":3302.1145},{"date":"2021-11-05","close":3221.3433},{"date":"2021-11-08","close":3230.8459},{"date":"2021-11-09","close":3188.0847},{"date":"2021-11-10","close":3135.821},{"date":"2021-11-11","close":3116.8159},{"date":"2021-11-12","close":3164.3284},{"date":"2021-11-15","close":3169.0796},{"date":"2021-11-16","close":3207.0896},{"date":"2021-11-17","close":3126.3184},{"date":"2021-11-18","close":3126.3184},{"date":"2021-11-19","close":3083.5574},{"date":"2021-11-22","close":3126.3184},{"date":"2021-11-23","close":3164.3284},{"date":"2021-11-24","close":3169.0796},{"date":"2021-11-25","close":3088.3086},{"date":"2021-11-26","close":2917.2637},{"date":"2021-11-29","close":2822.2388},{"date":"2021-11-30","close":2636.9404},{"date":"2021-12-01","close":2679.7017},{"date":"2021-12-02","close":2812.7363},{"date":"2021-12-03","close":2817.4875},{"date":"2021-12-06","close":2822.2388},{"date":"2021-12-07","close":2855.4976},{"date":"2021-12-08","close":2860.2488},{"date":"2021-12-09","close":2898.2588},{"date":"2021-12-10","close":2884.0051},{"date":"2021-12-13","close":2879.2539},{"date":"2021-12-14","close":2865.0},{"date":"2021-12-15","close":2865.0},{"date":"2021-12-16","close":2865.0},{"date":"2021-12-17","close":2964.7761},{"date":"2021-12-20","close":2907.7612},{"date":"2021-12-21","close":2912.5125},{"date":"2021-12-22","close":2898.2588},{"date":"2021-12-23","close":2888.7563},{"date":"2021-12-24","close":2898.2588},{"date":"2021-12-27","close":2903.01},{"date":"2021-12-28","close":2917.2637},{"date":"2021-12-29","close":2860.2488},{"date":"2021-12-30","close":2788.9802},{"date":"2022-01-03","close":2920.0},{"date":"2022-01-04","close":2898.2588},{"date":"2022-01-05","close":2993.2837},{"date":"2022-01-06","close":2969.5273},{"date":"2022-01-07","close":2998.0349},{"date":"2022-01-10","close":3159.5771},{"date":"2022-01-11","close":3154.8259},{"date":"2022-01-12","close":3154.8259},{"date":"2022-01-13","close":3192.8359},{"date":"2022-01-14","close":3107.3135},{"date":"2022-01-17","close":3069.3035},{"date":"2022-01-18","close":3059.801},{"date":"2022-01-19","close":3088.3086},{"date":"2022-01-20","close":3064.5522},{"date":"2022-01-21","close":3036.0449},{"date":"2022-01-24","close":2955.2737},{"date":"2022-01-25","close":2793.7314},{"date":"2022-01-26","close":2793.7314},{"date":"2022-01-27","close":2793.7314},{"date":"2022-01-28","close":2793.7314},{"date":"2022-02-03","close":2931.5176},{"date":"2022-02-04","close":2964.7761},{"date":"2022-02-07","close":3007.5374},{"date":"2022-02-08","close":3007.5374},{"date":"2022-02-09","close":3007.5374},{"date":"2022-02-10","close":3074.0547},{"date":"2022-02-11","close":3036.0449},{"date":"2022-02-14","close":2950.5225},{"date":"2022-02-15","close":2912.5125},{"date":"2022-02-16","close":3017.0398},{"date":"2022-02-17","close":3002.7861},{"date":"2022-02-18","close":3002.7861},{"date":"2022-02-21","close":3002.7861},{"date":"2022-02-22","close":3002.7861},{"date":"2022-02-23","close":3002.7861},{"date":"2022-02-24","close":2793.7314},{"date":"2022-02-25","close":2803.2339},{"date":"2022-02-28","close":2803.2339},{"date":"2022-03-02","close":2788.9802},{"date":"2022-03-03","close":2869.7512},{"date":"2022-03-04","close":2869.7512},{"date":"2022-03-07","close":2708.209},{"date":"2022-03-08","close":2641.6917},{"date":"2022-03-10","close":2641.6917},{"date":"2022-03-11","close":2784.229},{"date":"2022-03-14","close":2769.9751},{"date":"2022-03-15","close":2727.2141},{"date":"2022-03-16","close":2727.2141},{"date":"2022-03-17","close":2798.4827},{"date":"2022-03-18","close":2812.7363},{"date":"2022-03-21","close":2812.7363},{"date":"2022-03-22","close":2888.7563},{"date":"2022-03-23","close":2903.01},{"date":"2022-03-24","close":2898.2588},{"date":"2022-03-25","close":2869.7512},{"date":"2022-03-28","close":3002.7861},{"date":"2022-03-29","close":2988.5325},{"date":"2022-03-30","close":2955.2737},{"date":"2022-03-31","close":2993.2837},{"date":"2022-04-01","close":2998.0349},{"date":"2022-04-04","close":3026.5422},{"date":"2022-04-05","close":3007.5374},{"date":"2022-04-06","close":3074.0547},{"date":"2022-04-07","close":2988.5325},{"date":"2022-04-08","close":2969.5273},{"date":"2022-04-11","close":3007.5374},{"date":"2022-04-12","close":2969.5273},{"date":"2022-04-13","close":2960.0249},{"date":"2022-04-14","close":2983.7812},{"date":"2022-04-15","close":2945.7712},{"date":"2022-04-18","close":2917.2637},{"date":"2022-04-19","close":2955.2737},{"date":"2022-04-20","close":2960.0249},{"date":"2022-04-21","close":2960.0249},{"date":"2022-04-22","close":2950.5225},{"date":"2022-04-25","close":2922.0149},{"date":"2022-04-26","close":2869.7512},{"date":"2022-04-27","close":2774.7263},{"date":"2022-04-28","close":2803.2339},{"date":"2022-04-29","close":2793.7314},{"date":"2022-05-02","close":2746.219},{"date":"2022-05-03","close":2731.9653},{"date":"2022-05-04","close":2712.9602},{"date":"2022-05-06","close":2679.7017},{"date":"2022-05-09","close":2770.0},{"date":"2022-05-10","close":2527.6619},{"date":"2022-05-11","close":2446.8906},{"date":"2022-05-12","close":2361.3682},{"date":"2022-05-13","close":2427.8857},{"date":"2022-05-16","close":2423.1343},{"date":"2022-05-17","close":2418.3831},{"date":"2022-05-18","close":2394.627},{"date":"2022-05-19","close":2271.0945},{"date":"2022-05-20","close":2290.0996},{"date":"2022-05-23","close":2290.0996},{"date":"2022-05-24","close":2280.5972},{"date":"2022-05-25","close":2356.6169},{"date":"2022-05-26","close":2356.6169},{"date":"2022-05-27","close":2494.4031},{"date":"2022-05-30","close":2494.4031},{"date":"2022-05-31","close":2499.1543},{"date":"2022-06-02","close":2437.3882},{"date":"2022-06-03","close":2456.3931},{"date":"2022-06-07","close":2399.3782},{"date":"2022-06-08","close":2461.1443},{"date":"2022-06-09","close":2408.8806},{"date":"2022-06-10","close":2356.6169},{"date":"2022-06-13","close":2313.8557},{"date":"2022-06-14","close":2256.8408},{"date":"2022-06-15","close":2247.3384},{"date":"2022-06-16","close":2261.592},{"date":"2022-06-17","close":2199.8259},{"date":"2022-06-20","close":2133.3086},{"date":"2022-06-21","close":2204.5771},{"date":"2022-06-22","close":2123.8059},{"date":"2022-06-23","close":2038.2836},{"date":"2022-06-24","close":2100.0498},{"date":"2022-06-27","close":2171.3184},{"date":"2022-06-28","close":2157.0647},{"date":"2022-06-29","close":2185.5723},{"date":"2022-06-30","close":2114.3035},{"date":"2022-07-01","close":2128.5574},{"date":"2022-07-04","close":2128.5574},{"date":"2022-07-05","close":2138.0598},{"date":"2022-07-06","close":1995.5225},{"date":"2022-07-07","close":2052.5374},{"date":"2022-07-08","close":2062.0398},{"date":"2022-07-11","close":2014.5275},{"date":"2022-07-12","close":2019.2787},{"date":"2022-07-13","close":2014.5275},{"date":"2022-07-14","close":2000.2737},{"date":"2022-07-15","close":1948.01},{"date":"2022-07-18","close":2047.7861},{"date":"2022-07-19","close":2043.0349},{"date":"2022-07-20","close":2085.7961},{"date":"2022-07-21","close":2109.5522},{"date":"2022-07-22","close":2085.7961},{"date":"2022-07-25","close":2081.0449},{"date":"2022-07-26","close":2081.0449},{"date":"2022-07-27","close":2062.0398},{"date":"2022-07-28","close":2066.791},{"date":"2022-07-29","close":2190.3235},{"date":"2022-08-01","close":2104.801},{"date":"2022-08-02","close":2047.7861},{"date":"2022-08-03","close":2109.5522},{"date":"2022-08-04","close":2195.0747},{"date":"2022-08-05","close":2185.5723},{"date":"2022-08-08","close":2204.5771},{"date":"2022-08-09","close":2209.3284},{"date":"2022-08-10","close":2185.5723},{"date":"2022-08-11","close":2204.5771},{"date":"2022-08-12","close":2252.0896},{"date":"2022-08-16","close":2209.3284},{"date":"2022-08-17","close":2271.0945},{"date":"2022-08-18","close":2237.8359},{"date":"2022-08-19","close":2228.3335},{"date":"2022-08-22","close":2214.0796},{"date":"2022-08-23","close":2190.3235},{"date":"2022-08-24","close":2176.0696},{"date":"2022-08-25","close":2209.3284},{"date":"2022-08-26","close":2195.0747},{"date":"2022-08-29","close":2142.811},{"date":"2022-08-30","close":2214.0796},{"date":"2022-08-31","close":2195.0747},{"date":"2022-09-01","close":2123.8059},{"date":"2022-09-02","close":2185.5723},{"date":"2022-09-05","close":2252.0896},{"date":"2022-09-06","close":2237.8359},{"date":"2022-09-07","close":2176.0696},{"date":"2022-09-08","close":2299.6021},{"date":"2022-09-13","close":2342.3633},{"date":"2022-09-14","close":2266.3433},{"date":"2022-09-15","close":2261.592},{"date":"2022-09-16","close":2218.8308},{"date":"2022-09-19","close":2195.0747},{"date":"2022-09-20","close":2237.8359},{"date":"2022-09-21","close":2204.5771},{"date":"2022-09-22","close":2157.0647},{"date":"2022-09-23","close":2252.0896},{"date":"2022-09-26","close":2161.8159},{"date":"2022-09-27","close":2109.5522},{"date":"2022-09-28","close":2043.0349},{"date":"2022-09-29","close":2019.2787},{"date":"2022-09-30","close":1986.0199},{"date":"2022-10-04","close":2019.2787},{"date":"2022-10-05","close":1976.5175},{"date":"2022-10-06","close":1986.0199},{"date":"2022-10-07","close":2009.7761},{"date":"2022-10-11","close":1886.2438},{"date":"2022-10-12","close":1862.4875},{"date":"2022-10-13","close":1800.7214},{"date":"2022-10-14","close":1919.5026},{"date":"2022-10-17","close":1967.015},{"date":"2022-10-18","close":1986.0199},{"date":"2022-10-19","close":1967.015},{"date":"2022-10-20","close":1990.7712},{"date":"2022-10-21","close":2028.7811},{"date":"2022-10-24","close":2062.0398},{"date":"2022-10-25","close":2066.791},{"date":"2022-10-26","close":1990.7712},{"date":"2022-10-27","close":2066.791},{"date":"2022-10-28","close":2100.0498},{"date":"2022-10-31","close":2076.2937},{"date":"2022-11-01","close":2090.5474},{"date":"2022-11-02","close":2071.5422},{"date":"2022-11-03","close":2019.2787},{"date":"2022-11-04","close":2000.2737},{"date":"2022-11-07","close":2000.2737},{"date":"2022-11-08","close":2033.5323},{"date":"2022-11-09","close":2071.5422},{"date":"2022-11-10","close":2085.7961},{"date":"2022-11-11","close":2085.7961},{"date":"2022-11-14","close":2228.3335},{"date":"2022-11-15","close":2185.5723},{"date":"2022-11-16","close":2161.8159},{"date":"2022-11-17","close":2161.8159},{"date":"2022-11-18","close":2128.5574},{"date":"2022-11-21","close":2185.5723},{"date":"2022-11-22","close":2161.8159},{"date":"2022-11-23","close":2180.821},{"date":"2022-11-24","close":2176.0696},{"date":"2022-11-25","close":2261.592},{"date":"2022-11-28","close":2285.3484},{"date":"2022-11-29","close":2304.3533},{"date":"2022-11-30","close":2389.8757},{"date":"2022-12-01","close":2337.6121},{"date":"2022-12-02","close":2347.1145},{"date":"2022-12-05","close":2304.3533},{"date":"2022-12-06","close":2261.592},{"date":"2022-12-07","close":2247.3384},{"date":"2022-12-08","close":2290.0996},{"date":"2022-12-09","close":2394.627},{"date":"2022-12-12","close":2446.8906},{"date":"2022-12-13","close":2437.3882},{"date":"2022-12-14","close":2399.3782},{"date":"2022-12-15","close":2375.6218},{"date":"2022-12-16","close":2380.3733},{"date":"2022-12-19","close":2342.3633},{"date":"2022-12-20","close":2342.3633},{"date":"2022-12-21","close":2356.6169},{"date":"2022-12-22","close":2399.3782},{"date":"2022-12-23","close":2380.3733},{"date":"2022-12-26","close":2413.6318},{"date":"2022-12-27","close":2432.637},{"date":"2022-12-28","close":2570.4229},{"date":"2022-12-29","close":2632.1892},{"date":"2023-01-02","close":2508.6567},{"date":"2023-01-03","close":2470.6467},{"date":"2023-01-04","close":2584.6768},{"date":"2023-01-05","close":2746.219},{"date":"2023-01-06","close":2703.4578},{"date":"2023-01-09","close":2703.4578},{"date":"2023-01-10","close":2608.4329},{"date":"2023-01-11","close":2617.9353},{"date":"2023-01-12","close":2613.1841},{"date":"2023-01-13","close":2693.9553},{"date":"2023-01-16","close":2812.7363},{"date":"2023-01-17","close":2784.229},{"date":"2023-01-18","close":2774.7263},{"date":"2023-01-19","close":2822.2388},{"date":"2023-01-20","close":2741.4678},{"date":"2023-01-25","close":2741.4678},{"date":"2023-01-26","close":2665.4478},{"date":"2023-01-27","close":2731.9653},{"date":"2023-01-30","close":2594.1792},{"date":"2023-01-31","close":2603.6816},{"date":"2023-02-01","close":2598.9304},{"date":"2023-02-02","close":2465.8955},{"date":"2023-02-03","close":2465.8955},{"date":"2023-02-06","close":2442.1394},{"date":"2023-02-07","close":2408.8806},{"date":"2023-02-08","close":2446.8906},{"date":"2023-02-09","close":2375.6218},{"date":"2023-02-10","close":2375.6218},{"date":"2023-02-13","close":2389.8757},{"date":"2023-02-14","close":2408.8806},{"date":"2023-02-15","close":2380.3733},{"date":"2023-02-16","close":2385.1245},{"date":"2023-02-17","close":2404.1294},{"date":"2023-02-20","close":2394.627},{"date":"2023-02-21","close":2375.6218},{"date":"2023-02-22","close":2347.1145},{"date":"2023-02-23","close":2670.199},{"date":"2023-02-24","close":2693.9553},{"date":"2023-02-27","close":2817.4875},{"date":"2023-02-28","close":2826.9902},{"date":"2023-03-02","close":2731.9653},{"date":"2023-03-03","close":2560.9204},{"date":"2023-03-06","close":2537.1643},{"date":"2023-03-07","close":2527.6619},{"date":"2023-03-08","close":2518.1592},{"date":"2023-03-09","close":2674.9502},{"date":"2023-03-10","close":2522.9104},{"date":"2023-03-13","close":2513.408},{"date":"2023-03-14","close":2366.1194},{"date":"2023-03-15","close":2489.6519},{"date":"2023-03-16","close":2370.8706},{"date":"2023-03-17","close":2408.8806},{"date":"2023-03-20","close":2356.6169},{"date":"2023-03-21","close":2347.1145},{"date":"2023-03-22","close":2389.8757},{"date":"2023-03-23","close":2356.6169},{"date":"2023-03-24","close":2271.0945},{"date":"2023-03-27","close":2266.3433},{"date":"2023-03-28","close":2299.6021},{"date":"2023-03-29","close":2294.8508},{"date":"2023-03-30","close":2290.0996},{"date":"2023-03-31","close":2280.5972},{"date":"2023-04-03","close":2290.0996},{"date":"2023-04-04","close":2332.8608},{"date":"2023-04-05","close":2351.8657},{"date":"2023-04-06","close":2237.8359},{"date":"2023-04-07","close":2242.5872},{"date":"2023-04-10","close":2223.582},{"date":"2023-04-11","close":2275.8457},{"date":"2023-04-12","close":2280.5972},{"date":"2023-04-13","close":2337.6121},{"date":"2023-04-14","close":2328.1096},{"date":"2023-04-17","close":2328.1096},{"date":"2023-04-18","close":2337.6121},{"date":"2023-04-19","close":2347.1145},{"date":"2023-04-20","close":2366.1194},{"date":"2023-04-21","close":2342.3633},{"date":"2023-04-24","close":2294.8508},{"date":"2023-04-25","close":2361.3682},{"date":"2023-04-26","close":2370.8706},{"date":"2023-04-27","close":2285.3484},{"date":"2023-04-28","close":2356.6169},{"date":"2023-05-02","close":2394.627},{"date":"2023-05-03","close":2332.8608},{"date":"2023-05-04","close":2323.3582},{"date":"2023-05-08","close":2375.6218},{"date":"2023-05-09","close":2413.6318},{"date":"2023-05-10","close":2461.1443},{"date":"2023-05-11","close":2470.6467},{"date":"2023-05-12","close":2465.8955},{"date":"2023-05-15","close":2323.3582},{"date":"2023-05-16","close":2313.8557},{"date":"2023-05-17","close":2361.3682},{"date":"2023-05-18","close":2366.1194},{"date":"2023-05-19","close":2370.8706},{"date":"2023-05-22","close":2437.3882},{"date":"2023-05-23","close":2437.3882},{"date":"2023-05-24","close":2465.8955},{"date":"2023-05-25","close":2461.1443},{"date":"2023-05-26","close":2446.8906},{"date":"2023-05-30","close":2399.3782},{"date":"2023-05-31","close":2399.3782},{"date":"2023-06-01","close":2423.1343},{"date":"2023-06-02","close":2456.3931},{"date":"2023-06-05","close":2465.8955},{"date":"2023-06-07","close":2456.3931},{"date":"2023-06-08","close":2508.6567},{"date":"2023-06-09","close":2527.6619},{"date":"2023-06-12","close":2541.9155},{"date":"2023-06-13","close":2541.9155},{"date":"2023-06-14","close":2541.9155},{"date":"2023-06-15","close":2489.6519},{"date":"2023-06-16","close":2508.6567},{"date":"2023-06-19","close":2427.8857},{"date":"2023-06-20","close":2432.637},{"date":"2023-06-21","close":2484.9006},{"date":"2023-06-22","close":2461.1443},{"date":"2023-06-23","close":2380.3733},{"date":"2023-06-26","close":2427.8857},{"date":"2023-06-27","close":2451.6418},{"date":"2023-06-28","close":2494.4031},{"date":"2023-06-29","close":2404.1294},{"date":"2023-06-30","close":2451.6418},{"date":"2023-07-03","close":2461.1443},{"date":"2023-07-04","close":2389.8757},{"date":"2023-07-05","close":2385.1245},{"date":"2023-07-06","close":2318.6069},{"date":"2023-07-07","close":2280.5972},{"date":"2023-07-10","close":2332.8608},{"date":"2023-07-11","close":2385.1245},{"date":"2023-07-12","close":2366.1194},{"date":"2023-07-13","close":2356.6169},{"date":"2023-07-14","close":2370.8706},{"date":"2023-07-17","close":2356.6169},{"date":"2023-07-18","close":2332.8608},{"date":"2023-07-19","close":2299.6021},{"date":"2023-07-20","close":2304.3533},{"date":"2023-07-21","close":2332.8608},{"date":"2023-07-24","close":2275.8457},{"date":"2023-07-25","close":2256.8408},{"date":"2023-07-26","close":2204.5771},{"date":"2023-07-27","close":2247.3384},{"date":"2023-07-28","close":2228.3335},{"date":"2023-07-31","close":2247.3384},{"date":"2023-08-01","close":2275.8457},{"date":"2023-08-02","close":2275.8457},{"date":"2023-08-03","close":2266.3433},{"date":"2023-08-04","close":2318.6069},{"date":"2023-08-07","close":2361.3682},{"date":"2023-08-08","close":2366.1194},{"date":"2023-08-09","close":2361.3682},{"date":"2023-08-10","close":2285.3484},{"date":"2023-08-11","close":2280.5972},{"date":"2023-08-14","close":2280.5972},{"date":"2023-08-16","close":2204.5771},{"date":"2023-08-17","close":2109.5522},{"date":"2023-08-18","close":2057.2886},{"date":"2023-08-21","close":2185.5723},{"date":"2023-08-22","close":2119.0547},{"date":"2023-08-23","close":2123.8059},{"date":"2023-08-24","close":2152.3135},{"date":"2023-08-25","close":2147.5623},{"date":"2023-08-28","close":2190.3235},{"date":"2023-08-29","close":2209.3284},{"date":"2023-08-30","close":2285.3484},{"date":"2023-08-31","close":2389.8757},{"date":"2023-09-01","close":2361.3682},{"date":"2023-09-04","close":2356.6169},{"date":"2023-09-05","close":2347.1145},{"date":"2023-09-06","close":2347.1145},{"date":"2023-09-07","close":2347.1145},{"date":"2023-09-08","close":2375.6218},{"date":"2023-09-11","close":2560.9204},{"date":"2023-09-12","close":2522.9104},{"date":"2023-09-13","close":2674.9502},{"date":"2023-09-14","close":2812.7363},{"date":"2023-09-15","close":2964.7761},{"date":"2023-09-18","close":2907.7612},{"date":"2023-09-19","close":2893.5076},{"date":"2023-09-20","close":2922.0149},{"date":"2023-09-21","close":2936.2688},{"date":"2023-09-22","close":2903.01},{"date":"2023-09-25","close":2850.7463},{"date":"2023-09-26","close":2746.219},{"date":"2023-09-27","close":2712.9602},{"date":"2023-10-04","close":2779.4778},{"date":"2023-10-05","close":2727.2141},{"date":"2023-10-06","close":2750.9702},{"date":"2023-10-10","close":2712.9602},{"date":"2023-10-11","close":2708.209},{"date":"2023-10-12","close":2689.2041},{"date":"2023-10-13","close":2769.9751},{"date":"2023-10-16","close":2741.4678},{"date":"2023-10-17","close":2741.4678},{"date":"2023-10-18","close":2841.2439},{"date":"2023-10-19","close":2817.4875},{"date":"2023-10-20","close":2812.7363},{"date":"2023-10-23","close":2708.209},{"date":"2023-10-24","close":2660.6965},{"date":"2023-10-25","close":2670.199},{"date":"2023-10-26","close":2627.438},{"date":"2023-10-27","close":2617.9353},{"date":"2023-10-30","close":2622.6865},{"date":"2023-10-31","close":2632.1892},{"date":"2023-11-01","close":2693.9553},{"date":"2023-11-02","close":2518.1592},{"date":"2023-11-03","close":2565.6716},{"date":"2023-11-06","close":2660.6965},{"date":"2023-11-07","close":2646.4429},{"date":"2023-11-08","close":2584.6768},{"date":"2023-11-09","close":2627.438},{"date":"2023-11-10","close":2622.6865},{"date":"2023-11-13","close":2646.4429},{"date":"2023-11-14","close":2689.2041},{"date":"2023-11-15","close":2608.4329},{"date":"2023-11-16","close":2608.4329},{"date":"2023-11-17","close":2551.418},{"date":"2023-11-20","close":2603.6816},{"date":"2023-11-21","close":2598.9304},{"date":"2023-11-22","close":2651.1941},{"date":"2023-11-23","close":2670.199},{"date":"2023-11-24","close":2679.7017},{"date":"2023-11-27","close":2693.9553},{"date":"2023-11-28","close":2679.7017},{"date":"2023-11-29","close":2594.1792},{"date":"2023-11-30","close":2627.438},{"date":"2023-12-01","close":2603.6816},{"date":"2023-12-04","close":2589.428},{"date":"2023-12-05","close":2613.1841},{"date":"2023-12-06","close":2598.9304},{"date":"2023-12-07","close":2560.9204},{"date":"2023-12-08","close":2556.1692},{"date":"2023-12-11","close":2560.9204},{"date":"2023-12-12","close":2546.6667},{"date":"2023-12-13","close":2537.1643},{"date":"2023-12-14","close":2560.9204},{"date":"2023-12-15","close":2532.4131},{"date":"2023-12-18","close":2537.1643},{"date":"2023-12-19","close":2651.1941},{"date":"2023-12-20","close":2651.1941},{"date":"2023-12-21","close":2627.438},{"date":"2023-12-22","close":2598.9304},{"date":"2023-12-26","close":2636.9404},{"date":"2023-12-27","close":2622.6865},{"date":"2023-12-28","close":2689.2041},{"date":"2024-01-02","close":2617.9353},{"date":"2024-01-03","close":2541.9155},{"date":"2024-01-04","close":2494.4031},{"date":"2024-01-05","close":2446.8906},{"date":"2024-01-08","close":2394.627},{"date":"2024-01-09","close":2423.1343},{"date":"2024-01-10","close":2385.1245},{"date":"2024-01-11","close":2404.1294},{"date":"2024-01-12","close":2423.1343},{"date":"2024-01-15","close":2470.6467},{"date":"2024-01-16","close":2427.8857},{"date":"2024-01-17","close":2366.1194},{"date":"2024-01-18","close":2313.8557},{"date":"2024-01-19","close":2318.6069},{"date":"2024-01-22","close":2347.1145},{"date":"2024-01-23","close":2489.6519},{"date":"2024-01-24","close":2551.418},{"date":"2024-01-25","close":2556.1692},{"date":"2024-01-26","close":2522.9104},{"date":"2024-01-29","close":2636.9404},{"date":"2024-01-30","close":2860.2488},{"date":"2024-01-31","close":2884.0051},{"date":"2024-02-01","close":3188.0847},{"date":"2024-02-02","close":3363.8806},{"date":"2024-02-05","close":3506.418},{"date":"2024-02-06","close":3368.6318},{"date":"2024-02-07","close":3477.9106},{"date":"2024-02-08","close":3463.6567},{"date":"2024-02-13","close":3373.3831},{"date":"2024-02-14","close":3283.1096},{"date":"2024-02-15","close":3169.0796},{"date":"2024-02-16","close":3268.8557},{"date":"2024-02-19","close":3330.6221},{"date":"2024-02-20","close":3221.3433},{"date":"2024-02-21","close":3245.0996},{"date":"2024-02-22","close":3192.8359},{"date":"2024-02-23","close":3216.592},{"date":"2024-02-26","close":2907.7612},{"date":"2024-02-27","close":2879.2539},{"date":"2024-02-28","close":2945.7712},{"date":"2024-02-29","close":2993.2837},{"date":"2024-03-04","close":3083.5574},{"date":"2024-03-05","close":3002.7861},{"date":"2024-03-06","close":3012.2886},{"date":"2024-03-07","close":3040.7961},{"date":"2024-03-08","close":2993.2837},{"date":"2024-03-11","close":2974.2786},{"date":"2024-03-12","close":2993.2837},{"date":"2024-03-13","close":3031.2937},{"date":"2024-03-14","close":3102.5623},{"date":"2024-03-15","close":3088.3086},{"date":"2024-03-18","close":3031.2937},{"date":"2024-03-19","close":3002.7861},{"date":"2024-03-20","close":3012.2886},{"date":"2024-03-21","close":3088.3086},{"date":"2024-03-22","close":3036.0449},{"date":"2024-03-25","close":2955.2737},{"date":"2024-03-26","close":2931.5176},{"date":"2024-03-27","close":2865.0},{"date":"2024-03-28","close":2900.0},{"date":"2024-03-29","close":2835.0},{"date":"2024-04-01","close":2835.0},{"date":"2024-04-02","close":2860.0},{"date":"2024-04-03","close":2830.0},{"date":"2024-04-04","close":2860.0},{"date":"2024-04-05","close":2805.0},{"date":"2024-04-08","close":2860.0},{"date":"2024-04-09","close":2820.0},{"date":"2024-04-11","close":2720.0},{"date":"2024-04-12","close":2630.0},{"date":"2024-04-15","close":2650.0},{"date":"2024-04-16","close":2615.0},{"date":"2024-04-17","close":2625.0},{"date":"2024-04-18","close":2635.0},{"date":"2024-04-19","close":2625.0},{"date":"2024-04-22","close":2775.0},{"date":"2024-04-23","close":2825.0},{"date":"2024-04-24","close":2870.0},{"date":"2024-04-25","close":2910.0},{"date":"2024-04-26","close":2915.0},{"date":"2024-04-29","close":2950.0},{"date":"2024-04-30","close":2950.0},{"date":"2024-05-02","close":2895.0},{"date":"2024-05-03","close":2850.0},{"date":"2024-05-07","close":2960.0},{"date":"2024-05-08","close":2975.0},{"date":"2024-05-09","close":2945.0},{"date":"2024-05-10","close":3015.0},{"date":"2024-05-13","close":3035.0},{"date":"2024-05-14","close":3060.0},{"date":"2024-05-16","close":3160.0},{"date":"2024-05-17","close":3010.0},{"date":"2024-05-20","close":3025.0},{"date":"2024-05-21","close":2975.0},{"date":"2024-05-22","close":2920.0},{"date":"2024-05-23","close":2890.0},{"date":"2024-05-24","close":2840.0},{"date":"2024-05-27","close":2770.0},{"date":"2024-05-28","close":2815.0},{"date":"2024-05-29","close":2780.0},{"date":"2024-05-30","close":2760.0},{"date":"2024-05-31","close":2805.0},{"date":"2024-06-03","close":2815.0},{"date":"2024-06-04","close":2790.0},{"date":"2024-06-05","close":2760.0},{"date":"2024-06-07","close":2800.0},{"date":"2024-06-10","close":2785.0},{"date":"2024-06-11","close":2750.0},{"date":"2024-06-12","close":2740.0},{"date":"2024-06-13","close":2710.0},{"date":"2024-06-14","close":2750.0},{"date":"2024-06-17","close":2760.0},{"date":"2024-06-18","close":2865.0},{"date":"2024-06-19","close":2910.0},{"date":"2024-06-20","close":2990.0},{"date":"2024-06-21","close":2965.0},{"date":"2024-06-24","close":2970.0},{"date":"2024-06-25","close":2995.0},{"date":"2024-06-26","close":2945.0},{"date":"2024-06-27","close":2940.0},{"date":"2024-06-28","close":3000.0},{"date":"2024-07-01","close":2985.0},{"date":"2024-07-02","close":3050.0},{"date":"2024-07-03","close":3045.0},{"date":"2024-07-04","close":3045.0},{"date":"2024-07-05","close":3025.0},{"date":"2024-07-08","close":2955.0},{"date":"2024-07-09","close":2960.0},{"date":"2024-07-10","close":3025.0},{"date":"2024-07-11","close":3150.0},{"date":"2024-07-12","close":3100.0},{"date":"2024-07-15","close":3035.0},{"date":"2024-07-16","close":3040.0},{"date":"2024-07-17","close":3090.0},{"date":"2024-07-18","close":3095.0},{"date":"2024-07-19","close":3070.0},{"date":"2024-07-22","close":2980.0},{"date":"2024-07-23","close":2970.0},{"date":"2024-07-24","close":2985.0},{"date":"2024-07-25","close":2955.0},{"date":"2024-07-26","close":2995.0},{"date":"2024-07-29","close":3020.0},{"date":"2024-07-30","close":3020.0},{"date":"2024-07-31","close":3115.0},{"date":"2024-08-01","close":3090.0},{"date":"2024-08-02","close":2960.0},{"date":"2024-08-05","close":2730.0},{"date":"2024-08-06","close":2760.0},{"date":"2024-08-07","close":2810.0},{"date":"2024-08-08","close":2815.0},{"date":"2024-08-09","close":2880.0},{"date":"2024-08-12","close":2910.0},{"date":"2024-08-13","close":2990.0},{"date":"2024-08-14","close":2820.0},{"date":"2024-08-16","close":2920.0},{"date":"2024-08-19","close":2995.0},{"date":"2024-08-20","close":3060.0},{"date":"2024-08-21","close":3015.0},{"date":"2024-08-22","close":3010.0},{"date":"2024-08-23","close":2975.0},{"date":"2024-08-26","close":3010.0},{"date":"2024-08-27","close":3015.0},{"date":"2024-08-28","close":2975.0},{"date":"2024-08-29","close":2925.0},{"date":"2024-08-30","close":2970.0},{"date":"2024-09-02","close":2960.0},{"date":"2024-09-03","close":2990.0},{"date":"2024-09-04","close":2945.0},{"date":"2024-09-05","close":2950.0},{"date":"2024-09-06","close":2940.0},{"date":"2024-09-09","close":2860.0},{"date":"2024-09-10","close":2910.0},{"date":"2024-09-11","close":2790.0},{"date":"2024-09-12","close":2855.0},{"date":"2024-09-13","close":2895.0},{"date":"2024-09-19","close":2975.0},{"date":"2024-09-20","close":2960.0},{"date":"2024-09-23","close":2915.0},{"date":"2024-09-24","close":2980.0},{"date":"2024-09-25","close":2870.0},{"date":"2024-09-26","close":2910.0},{"date":"2024-09-27","close":2905.0},{"date":"2024-09-30","close":2870.0},{"date":"2024-10-02","close":2795.0},{"date":"2024-10-04","close":2825.0},{"date":"2024-10-07","close":2955.0},{"date":"2024-10-08","close":2935.0},{"date":"2024-10-10","close":2900.0},{"date":"2024-10-11","close":2950.0},{"date":"2024-10-14","close":2945.0},{"date":"2024-10-15","close":2955.0},{"date":"2024-10-16","close":2965.0},{"date":"2024-10-17","close":2920.0},{"date":"2024-10-18","close":2925.0},{"date":"2024-10-21","close":2895.0},{"date":"2024-10-22","close":2905.0},{"date":"2024-10-23","close":2910.0},{"date":"2024-10-24","close":2840.0},{"date":"2024-10-25","close":2890.0},{"date":"2024-10-28","close":2900.0},{"date":"2024-10-29","close":2925.0},{"date":"2024-10-30","close":2930.0},{"date":"2024-10-31","close":2960.0},{"date":"2024-11-01","close":2925.0},{"date":"2024-11-04","close":2920.0},{"date":"2024-11-05","close":2900.0},{"date":"2024-11-06","close":2920.0},{"date":"2024-11-07","close":2930.0},{"date":"2024-11-08","close":2895.0},{"date":"2024-11-11","close":2870.0},{"date":"2024-11-12","close":2830.0},{"date":"2024-11-13","close":2750.0},{"date":"2024-11-14","close":2595.0},{"date":"2024-11-15","close":2595.0},{"date":"2024-11-18","close":2690.0},{"date":"2024-11-19","close":2665.0},{"date":"2024-11-20","close":2725.0},{"date":"2024-11-21","close":2740.0},{"date":"2024-11-22","close":2740.0},{"date":"2024-11-25","close":2750.0},{"date":"2024-11-26","close":2675.0},{"date":"2024-11-27","close":2720.0},{"date":"2024-11-28","close":2725.0},{"date":"2024-11-29","close":2695.0},{"date":"2024-12-02","close":2645.0},{"date":"2024-12-03","close":2715.0},{"date":"2024-12-04","close":2605.0},{"date":"2024-12-05","close":2515.0},{"date":"2024-12-06","close":2555.0},{"date":"2024-12-09","close":2520.0},{"date":"2024-12-10","close":2580.0},{"date":"2024-12-11","close":2605.0},{"date":"2024-12-12","close":2655.0},{"date":"2024-12-13","close":2620.0},{"date":"2024-12-16","close":2595.0},{"date":"2024-12-17","close":2455.0},{"date":"2024-12-18","close":2520.0},{"date":"2024-12-19","close":2485.0},{"date":"2024-12-20","close":2510.0},{"date":"2024-12-23","close":2555.0},{"date":"2024-12-24","close":2545.0},{"date":"2024-12-26","close":2530.0},{"date":"2024-12-27","close":2500.0},{"date":"2024-12-30","close":2460.0},{"date":"2025-01-02","close":2445.0},{"date":"2025-01-03","close":2500.0},{"date":"2025-01-06","close":2505.0},{"date":"2025-01-07","close":2525.0},{"date":"2025-01-08","close":2525.0},{"date":"2025-01-09","close":2515.0},{"date":"2025-01-10","close":2500.0},{"date":"2025-01-13","close":2505.0},{"date":"2025-01-14","close":2500.0},{"date":"2025-01-15","close":2500.0},{"date":"2025-01-16","close":2510.0},{"date":"2025-01-17","close":2520.0},{"date":"2025-01-20","close":2530.0},{"date":"2025-01-21","close":2515.0},{"date":"2025-01-22","close":2490.0},{"date":"2025-01-23","close":2475.0},{"date":"2025-01-24","close":2470.0},{"date":"2025-01-31","close":2495.0},{"date":"2025-02-03","close":2460.0},{"date":"2025-02-04","close":2485.0},{"date":"2025-02-05","close":2495.0},{"date":"2025-02-06","close":2495.0},{"date":"2025-02-07","close":2490.0},{"date":"2025-02-10","close":2485.0},{"date":"2025-02-11","close":2485.0},{"date":"2025-02-12","close":2510.0},{"date":"2025-02-13","close":2700.0},{"date":"2025-02-14","close":2650.0},{"date":"2025-02-17","close":2775.0},{"date":"2025-02-18","close":2835.0},{"date":"2025-02-19","close":2780.0},{"date":"2025-02-20","close":2715.0},{"date":"2025-02-21","close":2620.0},{"date":"2025-02-24","close":2590.0},{"date":"2025-02-25","close":2595.0},{"date":"2025-02-26","close":2625.0},{"date":"2025-02-27","close":2690.0},{"date":"2025-02-28","close":2625.0},{"date":"2025-03-04","close":2575.0},{"date":"2025-03-05","close":2570.0},{"date":"2025-03-06","close":2595.0},{"date":"2025-03-07","close":2550.0},{"date":"2025-03-10","close":2640.0},{"date":"2025-03-11","close":2555.0},{"date":"2025-03-12","close":2675.0},{"date":"2025-03-13","close":2740.0},{"date":"2025-03-14","close":2660.0},{"date":"2025-03-17","close":2655.0},{"date":"2025-03-18","close":2665.0},{"date":"2025-03-19","close":2695.0},{"date":"2025-03-20","close":2675.0},{"date":"2025-03-21","close":2600.0},{"date":"2025-03-24","close":2635.0},{"date":"2025-03-25","close":2615.0},{"date":"2025-03-26","close":2605.0},{"date":"2025-03-27","close":2590.0},{"date":"2025-03-28","close":2570.0},{"date":"2025-03-31","close":2545.0},{"date":"2025-04-01","close":2585.0},{"date":"2025-04-02","close":2570.0},{"date":"2025-04-03","close":2555.0},{"date":"2025-04-04","close":2545.0},{"date":"2025-04-07","close":2430.0},{"date":"2025-04-08","close":2400.0},{"date":"2025-04-09","close":2430.0},{"date":"2025-04-10","close":2465.0},{"date":"2025-04-11","close":2450.0},{"date":"2025-04-14","close":2440.0},{"date":"2025-04-15","close":2495.0},{"date":"2025-04-16","close":2460.0},{"date":"2025-04-17","close":2475.0},{"date":"2025-04-18","close":2495.0},{"date":"2025-04-21","close":2515.0},{"date":"2025-04-22","close":2515.0},{"date":"2025-04-23","close":2535.0},{"date":"2025-04-24","close":2555.0},{"date":"2025-04-25","close":2580.0},{"date":"2025-04-28","close":2580.0},{"date":"2025-04-29","close":2620.0},{"date":"2025-04-30","close":2650.0},{"date":"2025-05-02","close":2655.0},{"date":"2025-05-07","close":2610.0},{"date":"2025-05-08","close":2640.0},{"date":"2025-05-09","close":2645.0},{"date":"2025-05-12","close":2675.0},{"date":"2025-05-13","close":2680.0},{"date":"2025-05-14","close":2690.0},{"date":"2025-05-15","close":2640.0},{"date":"2025-05-16","close":2605.0},{"date":"2025-05-19","close":2600.0},{"date":"2025-05-20","close":2535.0},{"date":"2025-05-21","close":2580.0},{"date":"2025-05-22","close":2545.0},{"date":"2025-05-23","close":2590.0},{"date":"2025-05-26","close":2830.0},{"date":"2025-05-27","close":2825.0},{"date":"2025-05-28","close":2875.0},{"date":"2025-05-29","close":3055.0},{"date":"2025-05-30","close":2955.0},{"date":"2025-06-02","close":2910.0},{"date":"2025-06-04","close":3080.0},{"date":"2025-06-05","close":3185.0},{"date":"2025-06-09","close":3155.0},{"date":"2025-06-10","close":3090.0},{"date":"2025-06-11","close":3180.0},{"date":"2025-06-12","close":3295.0},{"date":"2025-06-13","close":3305.0},{"date":"2025-06-16","close":3310.0},{"date":"2025-06-17","close":3325.0},{"date":"2025-06-18","close":3255.0},{"date":"2025-06-19","close":3300.0},{"date":"2025-06-20","close":3250.0},{"date":"2025-06-23","close":3255.0},{"date":"2025-06-24","close":3395.0},{"date":"2025-06-25","close":3375.0},{"date":"2025-06-26","close":3300.0},{"date":"2025-06-27","close":3305.0},{"date":"2025-06-30","close":3295.0},{"date":"2025-07-01","close":3410.0},{"date":"2025-07-02","close":3315.0},{"date":"2025-07-03","close":3300.0},{"date":"2025-07-04","close":3185.0},{"date":"2025-07-07","close":3245.0},{"date":"2025-07-08","close":3400.0},{"date":"2025-07-09","close":3755.0},{"date":"2025-07-10","close":4200.0},{"date":"2025-07-11","close":4170.0},{"date":"2025-07-14","close":4240.0},{"date":"2025-07-15","close":4140.0},{"date":"2025-07-16","close":3975.0},{"date":"2025-07-17","close":3960.0},{"date":"2025-07-18","close":3850.0},{"date":"2025-07-21","close":3770.0},{"date":"2025-07-22","close":3735.0},{"date":"2025-07-23","close":3670.0},{"date":"2025-07-24","close":3600.0},{"date":"2025-07-25","close":3615.0},{"date":"2025-07-28","close":3485.0},{"date":"2025-07-29","close":3495.0},{"date":"2025-07-30","close":3495.0},{"date":"2025-07-31","close":3480.0},{"date":"2025-08-01","close":3330.0},{"date":"2025-08-04","close":3330.0},{"date":"2025-08-05","close":3360.0},{"date":"2025-08-06","close":3395.0},{"date":"2025-08-07","close":3425.0},{"date":"2025-08-08","close":3395.0},{"date":"2025-08-11","close":3325.0},{"date":"2025-08-12","close":3345.0},{"date":"2025-08-13","close":3335.0},{"date":"2025-08-14","close":3125.0},{"date":"2025-08-18","close":3100.0},{"date":"2025-08-19","close":3120.0},{"date":"2025-08-20","close":3090.0},{"date":"2025-08-21","close":3105.0},{"date":"2025-08-22","close":3085.0},{"date":"2025-08-25","close":3140.0},{"date":"2025-08-26","close":3080.0},{"date":"2025-08-27","close":3075.0},{"date":"2025-08-28","close":3130.0},{"date":"2025-08-29","close":3135.0},{"date":"2025-09-01","close":3125.0},{"date":"2025-09-02","close":3125.0},{"date":"2025-09-03","close":3090.0},{"date":"2025-09-04","close":3115.0},{"date":"2025-09-05","close":3110.0},{"date":"2025-09-08","close":3115.0},{"date":"2025-09-09","close":3240.0},{"date":"2025-09-10","close":3310.0},{"date":"2025-09-11","close":3320.0},{"date":"2025-09-12","close":3355.0},{"date":"2025-09-15","close":3525.0},{"date":"2025-09-16","close":3450.0},{"date":"2025-09-17","close":3375.0},{"date":"2025-09-18","close":3335.0},{"date":"2025-09-19","close":3285.0},{"date":"2025-09-22","close":3270.0},{"date":"2025-09-23","close":3250.0},{"date":"2025-09-24","close":3185.0},{"date":"2025-09-25","close":3160.0},{"date":"2025-09-26","close":3120.0},{"date":"2025-09-29","close":3145.0},{"date":"2025-09-30","close":3145.0},{"date":"2025-10-01","close":3140.0},{"date":"2025-10-02","close":3190.0},{"date":"2025-10-10","close":3100.0},{"date":"2025-10-13","close":3085.0},{"date":"2025-10-14","close":3165.0},{"date":"2025-10-15","close":3180.0},{"date":"2025-10-16","close":3180.0},{"date":"2025-10-17","close":3100.0},{"date":"2025-10-20","close":3175.0},{"date":"2025-10-21","close":3140.0},{"date":"2025-10-22","close":3160.0},{"date":"2025-10-23","close":3100.0},{"date":"2025-10-24","close":3125.0},{"date":"2025-10-27","close":3150.0},{"date":"2025-10-28","close":3130.0},{"date":"2025-10-29","close":3110.0},{"date":"2025-10-30","close":3055.0},{"date":"2025-10-31","close":3030.0},{"date":"2025-11-03","close":3005.0},{"date":"2025-11-04","close":3020.0},{"date":"2025-11-05","close":3005.0},{"date":"2025-11-06","close":3130.0},{"date":"2025-11-07","close":3050.0},{"date":"2025-11-10","close":3130.0},{"date":"2025-11-11","close":3110.0},{"date":"2025-11-12","close":3275.0},{"date":"2025-11-13","close":3230.0},{"date":"2025-11-14","close":3130.0},{"date":"2025-11-17","close":3075.0},{"date":"2025-11-18","close":3000.0},{"date":"2025-11-19","close":3010.0},{"date":"2025-11-20","close":3030.0},{"date":"2025-11-21","close":2980.0},{"date":"2025-11-24","close":2950.0},{"date":"2025-11-25","close":2940.0},{"date":"2025-11-26","close":3020.0},{"date":"2025-11-27","close":2995.0},{"date":"2025-11-28","close":3010.0},{"date":"2025-12-01","close":3000.0},{"date":"2025-12-02","close":3130.0},{"date":"2025-12-03","close":3110.0},{"date":"2025-12-04","close":3065.0},{"date":"2025-12-05","close":3085.0},{"date":"2025-12-08","close":3020.0},{"date":"2025-12-09","close":3030.0},{"date":"2025-12-10","close":3005.0},{"date":"2025-12-11","close":3015.0},{"date":"2025-12-12","close":3105.0},{"date":"2025-12-15","close":3130.0},{"date":"2025-12-16","close":3085.0},{"date":"2025-12-17","close":3235.0},{"date":"2025-12-18","close":3165.0},{"date":"2025-12-19","close":3210.0},{"date":"2025-12-22","close":3270.0},{"date":"2025-12-23","close":3425.0},{"date":"2025-12-24","close":3395.0},{"date":"2025-12-26","close":3270.0},{"date":"2025-12-29","close":3230.0},{"date":"2025-12-30","close":3255.0},{"date":"2026-01-02","close":3250.0},{"date":"2026-01-05","close":3200.0},{"date":"2026-01-06","close":3245.0},{"date":"2026-01-07","close":3190.0},{"date":"2026-01-08","close":3080.0},{"date":"2026-01-09","close":3080.0},{"date":"2026-01-12","close":3080.0},{"date":"2026-01-13","close":3065.0},{"date":"2026-01-14","close":3385.0},{"date":"2026-01-15","close":3245.0},{"date":"2026-01-16","close":3225.0},{"date":"2026-01-19","close":3230.0},{"date":"2026-01-20","close":3190.0},{"date":"2026-01-21","close":3190.0},{"date":"2026-01-22","close":3205.0},{"date":"2026-01-23","close":3440.0},{"date":"2026-01-26","close":3530.0},{"date":"2026-01-27","close":3455.0},{"date":"2026-01-28","close":3390.0},{"date":"2026-01-29","close":3570.0},{"date":"2026-01-30","close":3485.0},{"date":"2026-02-02","close":3390.0},{"date":"2026-02-03","close":3635.0},{"date":"2026-02-04","close":3835.0},{"date":"2026-02-05","close":3700.0},{"date":"2026-02-06","close":3585.0},{"date":"2026-02-09","close":3635.0},{"date":"2026-02-10","close":4070.0},{"date":"2026-02-11","close":4255.0},{"date":"2026-02-12","close":4495.0},{"date":"2026-02-13","close":4830.0},{"date":"2026-02-19","close":5080.0},{"date":"2026-02-20","close":6600.0},{"date":"2026-02-23","close":5970.0},{"date":"2026-02-24","close":5320.0},{"date":"2026-02-25","close":5180.0},{"date":"2026-02-26","close":5130.0},{"date":"2026-02-27","close":4955.0},{"date":"2026-03-03","close":4805.0},{"date":"2026-03-04","close":4175.0},{"date":"2026-03-05","close":4680.0},{"date":"2026-03-06","close":4950.0},{"date":"2026-03-09","close":4615.0},{"date":"2026-03-10","close":4690.0},{"date":"2026-03-11","close":5100.0},{"date":"2026-03-12","close":4910.0},{"date":"2026-03-13","close":4770.0},{"date":"2026-03-16","close":4705.0},{"date":"2026-03-17","close":4790.0},{"date":"2026-03-18","close":5250.0},{"date":"2026-03-19","close":4930.0},{"date":"2026-03-20","close":5230.0},{"date":"2026-03-23","close":4800.0},{"date":"2026-03-24","close":4845.0},{"date":"2026-03-25","close":4970.0},{"date":"2026-03-26","close":4730.0},{"date":"2026-03-27","close":4720.0},{"date":"2026-03-30","close":4560.0},{"date":"2026-03-31","close":4430.0},{"date":"2026-04-01","close":4760.0},{"date":"2026-04-02","close":4420.0},{"date":"2026-04-03","close":4470.0},{"date":"2026-04-06","close":4510.0},{"date":"2026-04-07","close":4400.0},{"date":"2026-04-08","close":4820.0},{"date":"2026-04-09","close":4850.0},{"date":"2026-04-10","close":4775.0},{"date":"2026-04-13","close":4650.0},{"date":"2026-04-14","close":4805.0},{"date":"2026-04-15","close":4885.0},{"date":"2026-04-16","close":4980.0},{"date":"2026-04-17","close":4900.0},{"date":"2026-04-20","close":4840.0},{"date":"2026-04-21","close":4870.0},{"date":"2026-04-22","close":4840.0},{"date":"2026-04-23","close":4850.0},{"date":"2026-04-24","close":4965.0},{"date":"2026-04-27","close":4915.0},{"date":"2026-04-28","close":4975.0},{"date":"2026-04-29","close":5080.0},{"date":"2026-04-30","close":4885.0},{"date":"2026-05-04","close":5040.0},{"date":"2026-05-06","close":5250.0},{"date":"2026-05-07","close":4925.0},{"date":"2026-05-08","close":4800.0},{"date":"2026-05-11","close":4690.0},{"date":"2026-05-12","close":4845.0},{"date":"2026-05-13","close":4980.0},{"date":"2026-05-14","close":5490.0},{"date":"2026-05-15","close":5390.0},{"date":"2026-05-18","close":5670.0},{"date":"2026-05-19","close":5800.0},{"date":"2026-05-20","close":5300.0},{"date":"2026-05-21","close":5450.0},{"date":"2026-05-22","close":5600.0},{"date":"2026-05-26","close":5400.0},{"date":"2026-05-27","close":5160.0},{"date":"2026-05-28","close":4935.0},{"date":"2026-05-29","close":4880.0},{"date":"2026-06-01","close":4785.0},{"date":"2026-06-02","close":4855.0},{"date":"2026-06-04","close":4865.0},{"date":"2026-06-05","close":4785.0},{"date":"2026-06-08","close":4560.0},{"date":"2026-06-09","close":5010.0},{"date":"2026-06-10","close":4785.0},{"date":"2026-06-11","close":4750.0},{"date":"2026-06-12","close":4970.0},{"date":"2026-06-15","close":5250.0},{"date":"2026-06-16","close":5550.0},{"date":"2026-06-17","close":5700.0},{"date":"2026-06-18","close":5440.0},{"date":"2026-06-19","close":5220.0},{"date":"2026-06-22","close":5000.0},{"date":"2026-06-23","close":4805.0},{"date":"2026-06-24","close":4660.0},{"date":"2026-06-25","close":4690.0},{"date":"2026-06-26","close":4420.0},{"date":"2026-06-29","close":4540.0},{"date":"2026-06-30","close":4540.0},{"date":"2026-07-01","close":4380.0},{"date":"2026-07-02","close":4400.0},{"date":"2026-07-03","close":4470.0},{"date":"2026-07-06","close":4500.0},{"date":"2026-07-07","close":4470.0},{"date":"2026-07-08","close":4335.0},{"date":"2026-07-09","close":4245.0},{"date":"2026-07-10","close":4650.0},{"date":"2026-07-13","close":4355.0},{"date":"2026-07-14","close":4305.0},{"date":"2026-07-15","close":4520.0},{"date":"2026-07-16","close":4540.0},{"date":"2026-07-20","close":4315.0},{"date":"2026-07-21","close":4340.0},{"date":"2026-07-22","close":4430.0},{"date":"2026-07-23","close":4595.0},{"date":"2026-07-24","close":4590.0},{"date":"2026-07-27","close":4555.0},{"date":"2026-07-28","close":4295.0},{"date":"2026-07-29","close":4070.0},{"date":"2026-07-30","close":4205.0},{"date":"2026-07-31","close":4420.0},{"date":"2026-08-03","close":4235.0},{"date":"2026-08-04","close":4310.0},{"date":"2026-08-05","close":4355.0},{"date":"2026-08-06","close":4580.0},{"date":"2026-08-07","close":4555.0},{"date":"2026-08-10","close":4610.0},{"date":"2026-08-11","close":4725.0},{"date":"2026-08-12","close":4700.0},{"date":"2026-08-13","close":5030.0},{"date":"2026-08-14","close":5630.0},{"date":"2026-08-18","close":5520.0},{"date":"2026-08-19","close":5340.0},{"date":"2026-08-20","close":5510.0},{"date":"2026-08-21","close":5470.0},{"date":"2026-08-24","close":5240.0},{"date":"2026-08-25","close":5370.0},{"date":"2026-08-26","close":5580.0},{"date":"2026-08-27","close":5480.0},{"date":"2026-08-28","close":5950.0},{"date":"2026-08-31","close":5770.0},{"date":"2026-09-01","close":5920.0},{"date":"2026-09-02","close":5770.0},{"date":"2026-09-03","close":6110.0},{"date":"2026-09-04","close":5740.0},{"date":"2026-09-07","close":5890.0},{"date":"2026-09-08","close":5850.0},{"date":"2026-09-09","close":5710.0},{"date":"2026-09-10","close":5980.0},{"date":"2026-09-11","close":5990.0},{"date":"2026-09-14","close":6060.0},{"date":"2026-09-15","close":5960.0},{"date":"2026-09-16","close":5870.0},{"date":"2026-09-17","close":6080.0},{"date":"2026-09-18","close":5890.0},{"date":"2026-09-21","close":5760.0},{"date":"2026-09-22","close":5610.0},{"date":"2026-09-23","close":5680.0},{"date":"2026-09-28","close":5820.0},{"date":"2026-09-29","close":5790.0},{"date":"2026-09-30","close":5380.0},{"date":"2026-10-01","close":5300.0},{"date":"2026-10-02","close":5320.0},{"date":"2026-10-06","close":5280.0},{"date":"2026-10-07","close":5320.0},{"date":"2026-10-08","close":5180.0},{"date":"2026-10-12","close":5070.0},{"date":"2026-10-13","close":4960.0},{"date":"2026-10-14","close":4740.0},{"date":"2026-10-15","close":4675.0},{"date":"2026-10-16","close":4740.0},{"date":"2026-10-19","close":4790.0},{"date":"2026-10-20","close":4560.0},{"date":"2026-10-21","close":4295.0},{"date":"2026-10-22","close":4065.0},{"date":"2026-10-23","close":3980.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":532026.0,"foreign_net":-325517.0,"institution_net":-206509.0},{"date":"2026-10-21","retail_net":2479294.0,"foreign_net":-1273793.0,"institution_net":-1205501.0},{"date":"2026-10-20","retail_net":381134.0,"foreign_net":-194339.0,"institution_net":-186795.0},{"date":"2026-10-19","retail_net":62935.0,"foreign_net":-119069.0,"institution_net":56134.0},{"date":"2026-10-16","retail_net":-34779.0,"foreign_net":147268.0,"institution_net":-112489.0},{"date":"2026-10-15","retail_net":-619850.0,"foreign_net":113224.0,"institution_net":506626.0},{"date":"2026-10-14","retail_net":1468195.0,"foreign_net":-1166797.0,"institution_net":-301398.0},{"date":"2026-10-13","retail_net":-128062.0,"foreign_net":-156973.0,"institution_net":285035.0},{"date":"2026-10-12","retail_net":-360284.0,"foreign_net":-36538.0,"institution_net":396822.0},{"date":"2026-10-08","retail_net":-156577.0,"foreign_net":330951.0,"institution_net":-174374.0},{"date":"2026-10-07","retail_net":-200564.0,"foreign_net":100118.0,"institution_net":100446.0},{"date":"2026-10-06","retail_net":-25610.0,"foreign_net":-2754.0,"institution_net":28364.0},{"date":"2026-10-02","retail_net":-154644.0,"foreign_net":62199.0,"institution_net":92445.0},{"date":"2026-10-01","retail_net":213189.0,"foreign_net":-211708.0,"institution_net":-1481.0},{"date":"2026-09-30","retail_net":1883976.0,"foreign_net":-1516037.0,"institution_net":-367939.0},{"date":"2026-09-29","retail_net":-79624.0,"foreign_net":-149216.0,"institution_net":228840.0},{"date":"2026-09-28","retail_net":-761622.0,"foreign_net":797058.0,"institution_net":-35436.0},{"date":"2026-09-23","retail_net":6296.0,"foreign_net":241172.0,"institution_net":-247468.0},{"date":"2026-09-22","retail_net":380785.0,"foreign_net":94243.0,"institution_net":-475028.0},{"date":"2026-09-21","retail_net":-73895.0,"foreign_net":8899.0,"institution_net":64996.0},{"date":"2026-09-18","retail_net":801136.0,"foreign_net":-834329.0,"institution_net":33193.0},{"date":"2026-09-17","retail_net":-898549.0,"foreign_net":570598.0,"institution_net":327951.0},{"date":"2026-09-16","retail_net":273006.0,"foreign_net":-289558.0,"institution_net":16552.0},{"date":"2026-09-15","retail_net":547282.0,"foreign_net":-345835.0,"institution_net":-201447.0},{"date":"2026-09-14","retail_net":24277.0,"foreign_net":95783.0,"institution_net":-120060.0},{"date":"2026-09-11","retail_net":120108.0,"foreign_net":97050.0,"institution_net":-217158.0},{"date":"2026-09-10","retail_net":-969636.0,"foreign_net":186645.0,"institution_net":782991.0},{"date":"2026-09-09","retail_net":-505050.0,"foreign_net":351146.0,"institution_net":153904.0},{"date":"2026-09-08","retail_net":206301.0,"foreign_net":-377270.0,"institution_net":170969.0},{"date":"2026-09-07","retail_net":-703262.0,"foreign_net":162485.0,"institution_net":540777.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":532026.0,"foreign_net":-325517.0,"institution_net":-206509.0},"d3":{"retail_net":3392454.0,"foreign_net":-1793649.0,"institution_net":-1598805.0},"d7":{"retail_net":4268955.0,"foreign_net":-2819023.0,"institution_net":-1449932.0},"d14":{"retail_net":3456403.0,"foreign_net":-2733728.0,"institution_net":-722675.0},"d30":{"retail_net":3707932.0,"foreign_net":-3640894.0,"institution_net":-67038.0}},"analysis":"최근 5일 외국인 순매수 -176.54만, 기관 순매수 -165.52만. 30일 누적: 외국인 -364.09만, 기관 -6.70만.","foreign_flow":-1765450.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-1655160.0},"insider_trades":[],"price_analysis":{"current":3980.0,"low_30d":3945.0,"support":4176.5,"high_30d":6260.0,"change_1d":-2.1,"change_7d":-16.0,"change_30d":-31.2,"resistance":6028.5,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.24,"per":3.86,"quarter":"2024-Q2"},{"pbr":0.23,"per":3.52,"quarter":"2024-Q3"},{"pbr":0.19,"per":2.47,"quarter":"2024-Q4"},{"pbr":0.2,"per":2.79,"quarter":"2025-Q1"},{"pbr":0.23,"per":4.34,"quarter":"2025-Q2"},{"pbr":0.22,"per":3.01,"quarter":"2025-Q3"},{"pbr":0.21,"per":3.38,"quarter":"2025-Q4"},{"pbr":0.27,"per":4.17,"quarter":"2026-Q1"},{"pbr":0.26,"per":3.32,"quarter":"2026-Q2"},{"pbr":0.18,"per":2.91,"quarter":"현재"}],"timeline":[{"close":3000.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2870.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2460.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2545.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3295.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3145.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3255.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4430.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4540.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.23,"pbr_5y_low":0.19,"per_5y_avg":3.43,"per_5y_low":2.47,"current_pbr":0.18,"current_per":2.91,"pbr_5y_high":0.27,"per_5y_high":4.34,"pbr_5y_median":0.23,"per_5y_median":3.38,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":22.2,"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":["RSI 11 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 8.7배로 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":"Financial Services","industry":"INSURANCE - LIFE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.7%"},"momentum":{"grade":"F","reason":"RSI 11"},"valuation":{"grade":"C","reason":"PER 2.94x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.28,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.71,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.88,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":8.67,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.84,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.89,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.24,"per":3.86,"close":3000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.23,"per":3.52,"close":2870.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.19,"per":2.47,"close":2460.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.2,"per":2.79,"close":2545.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.23,"per":4.34,"close":3295.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.22,"per":3.01,"close":3145.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.21,"per":3.38,"close":3255.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.27,"per":4.17,"close":4430.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.26,"per":3.32,"close":4540.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"2.9배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"2.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":497.0,"pbr":null,"per":null,"roa":0.002804512711471844,"roe":0.027114227737881472,"revenue":4887688000000.0,"market_cap":null,"net_income":522943000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":186464835000000.0,"total_equity":19286664000000.0,"profit_margin":0.10699189473632523,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":626782000000.0,"operating_margin":0.12823690873885568},{"eps":439.34,"pbr":0.27,"per":6.75,"roa":0.0021462717537589103,"roe":0.021405710186446023,"revenue":4622179000000.0,"market_cap":4325300000000.0,"net_income":381582000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":177788297000000.0,"total_equity":17826178000000.0,"profit_margin":0.08255457004153235,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":480782000000.0,"operating_margin":0.10401630919096816},{"eps":77.61,"pbr":null,"per":null,"roa":0.0003775575368459289,"roe":0.0040549503004352,"revenue":4570711000000.0,"market_cap":null,"net_income":67407000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":178534378000000.0,"total_equity":16623385000000.0,"profit_margin":0.014747596161735013,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":180298000000.0,"operating_margin":0.03944637934885842},{"eps":353.95,"pbr":null,"per":null,"roa":0.0017224052437317156,"roe":0.019417803198524392,"revenue":4498229000000.0,"market_cap":null,"net_income":307420000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":178482968000000.0,"total_equity":15831863000000.0,"profit_margin":0.06834245210726266,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":354889000000.0,"operating_margin":0.07889527189478349},{"eps":190.86,"pbr":null,"per":null,"roa":0.000981229305075429,"roe":0.010660575607414536,"revenue":4056715000000.0,"market_cap":null,"net_income":165765000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":168936047000000.0,"total_equity":15549348000000.0,"profit_margin":0.04086187962427728,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":240704000000.0,"operating_margin":0.059334708008819945},{"eps":340.49,"pbr":null,"per":null,"roa":0.001790887591282109,"roe":0.021135957665190244,"revenue":3938456000000.0,"market_cap":null,"net_income":295728000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":165129292000000.0,"total_equity":13991701000000.0,"profit_margin":0.07508729309150591,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":371359000000.0,"operating_margin":0.09429050368977081},{"eps":160.03,"pbr":null,"per":null,"roa":0.0008679070984602275,"roe":0.009734711925780341,"revenue":3907945010981.0,"market_cap":null,"net_income":138992224048.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":160146430758072.0,"total_equity":14278000736715.0,"profit_margin":0.035566576207557536,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":188280090460.0,"operating_margin":0.048178797278607716},{"eps":68.71,"pbr":null,"per":null,"roa":0.00038896508080927075,"roe":0.0043746840460917825,"revenue":3787903586116.0,"market_cap":null,"net_income":59681021117.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":153435421485212.0,"total_equity":13642361479869.0,"profit_margin":0.015755686426590147,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":128177373932.0,"operating_margin":0.033838605185679806},{"eps":344.27,"pbr":null,"per":null,"roa":0.002000918545734017,"roe":0.02189895112269802,"revenue":3705111340374.0,"market_cap":null,"net_income":299005345296.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":149434041647264.0,"total_equity":13653866051424.0,"profit_margin":0.0807007719411255,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":379595880855.0,"operating_margin":0.10245194974806963},{"eps":424.08,"pbr":null,"per":null,"roa":0.0024844363913774695,"roe":0.02509801012801649,"revenue":3711920931665.0,"market_cap":null,"net_income":368322391654.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":148251890421629.0,"total_equity":14675362300649.0,"profit_margin":0.09922689584036673,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":400911898259.0,"operating_margin":0.10800658355596196},{"eps":-21.7,"pbr":null,"per":null,"roa":-0.00012741310165923902,"roe":-0.0012177399651589573,"revenue":null,"market_cap":null,"net_income":-18844632545.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":147901842899949.0,"total_equity":15475087526211.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-23372120535.0,"operating_margin":null},{"eps":30.0,"pbr":null,"per":null,"roa":0.000254450341267929,"roe":0.0021119830427689034,"revenue":3736590435210.0,"market_cap":null,"net_income":35677762412.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":140215030698003.0,"total_equity":16893015563811.0,"profit_margin":0.009548213279091926,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":34530251566.0,"operating_margin":0.009241112229111448}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":776.65,"per":3.86,"date":"2024-06","close":3000.0,"source":"reported"},{"eps":776.65,"per":4.01,"date":"2024-07","close":3115.0,"source":"reported"},{"eps":776.65,"per":3.82,"date":"2024-08","close":2970.0,"source":"reported"},{"eps":815.36,"per":3.52,"date":"2024-09","close":2870.0,"source":"reported"},{"eps":815.36,"per":3.63,"date":"2024-10","close":2960.0,"source":"reported"},{"eps":815.36,"per":3.31,"date":"2024-11","close":2695.0,"source":"reported"},{"eps":997.09,"per":2.47,"date":"2024-12","close":2460.0,"source":"reported"},{"eps":997.09,"per":2.5,"date":"2025-01","close":2495.0,"source":"reported"},{"eps":997.09,"per":2.63,"date":"2025-02","close":2625.0,"source":"reported"},{"eps":913.5,"per":2.79,"date":"2025-03","close":2545.0,"source":"reported"},{"eps":913.5,"per":2.9,"date":"2025-04","close":2650.0,"source":"reported"},{"eps":913.5,"per":3.23,"date":"2025-05","close":2955.0,"source":"reported"},{"eps":760.09,"per":4.34,"date":"2025-06","close":3295.0,"source":"reported"},{"eps":760.09,"per":4.58,"date":"2025-07","close":3480.0,"source":"reported"},{"eps":760.09,"per":4.12,"date":"2025-08","close":3135.0,"source":"reported"},{"eps":1045.33,"per":3.01,"date":"2025-09","close":3145.0,"source":"reported"},{"eps":1045.33,"per":2.9,"date":"2025-10","close":3030.0,"source":"reported"},{"eps":1045.33,"per":2.88,"date":"2025-11","close":3010.0,"source":"reported"},{"eps":962.91,"per":3.38,"date":"2025-12","close":3255.0,"source":"reported"},{"eps":962.91,"per":3.62,"date":"2026-01","close":3485.0,"source":"reported"},{"eps":962.91,"per":5.15,"date":"2026-02","close":4955.0,"source":"reported"},{"eps":1061.76,"per":4.17,"date":"2026-03","close":4430.0,"source":"reported"},{"eps":1061.76,"per":4.6,"date":"2026-04","close":4885.0,"source":"reported"},{"eps":1061.76,"per":4.6,"date":"2026-05","close":4880.0,"source":"reported"},{"eps":1367.9,"per":3.32,"date":"2026-06","close":4540.0,"source":"reported"},{"eps":1367.9,"per":3.23,"date":"2026-07","close":4420.0,"source":"reported"},{"eps":1367.9,"per":4.22,"date":"2026-08","close":5770.0,"source":"reported"},{"eps":1367.9,"per":3.93,"date":"2026-09","close":5380.0,"source":"reported"},{"eps":1367.9,"per":2.91,"date":"2026-10","close":3980.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":3.57,"std":0.7,"count":29,"current":2.91,"lower_1sd":2.87,"upper_1sd":4.27},"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":"한화생명","phase":"above-fold","symbol_resolved":true}