{"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":"2026-10-23T09:51:12.352412+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.7,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":-16.0,"direction":"higher_better","percentile":33}],"summary":"매출 +3.7%","percentile":44},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":44.0,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-14.0,"direction":"higher_better","percentile":30}],"summary":"RSI 44","percentile":48},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.7x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.7%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.47,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.21,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":136.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.13,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.5x, 순차입금비율 0.2x","percentile":79}},"signals":[],"summary":"풍강(093380)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 261.61억. 현재가 2,645원, 전일 대비 -11.7%, 30일 -14.0%. PER 4.7배 / ROE 2.7%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 7567.00, 기관 순매수 174.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.9,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.90%","value_pct":2.9},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":13.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":7.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.21,"direction":"lower_better","percentile":null}],"summary":"배당성향 14%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":2.9},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-42.70351704364657,"grade":"B","trend":"상승","atr_14":300.35714285714283,"rsi_14":44.010416666666664,"sma_20":2970.75,"sma_60":2940.9166666666665,"comment":"상승 추세, RSI 44","analysis":"RSI(14) 44.0로 중립 구간입니다. MACD(-42.70)가 시그널선(-42.82)을 상회합니다(골든크로스). SMA20 2971, SMA60 2941 — 혼조세입니다. 볼린저밴드 2614~3327 (현재 위치 4%).","bb_lower":2614.3194317261778,"bb_upper":3327.1805682738222,"macd_signal":-42.824888010000954},"change_pct":-9.52,"chart_data":[{"date":"2024-10-23","open":2809,"high":2809,"low":2780,"close":2780,"volume":5870,"rsi_14":3.28,"sma_20":3082.25,"sma_60":3348.42,"sma_120":3480.25},{"date":"2024-10-24","open":2780,"high":2789,"low":2697,"close":2702,"volume":15780,"rsi_14":0.0,"sma_20":3063.25,"sma_60":3335.17,"sma_120":3472.88},{"date":"2024-10-25","open":2702,"high":2702,"low":2614,"close":2634,"volume":14723,"rsi_14":0.0,"sma_20":3039.25,"sma_60":3320.5,"sma_120":3465.04},{"date":"2024-10-28","open":2682,"high":2682,"low":2634,"close":2634,"volume":9872,"rsi_14":0.0,"sma_20":3014.25,"sma_60":3306.08,"sma_120":3457.21},{"date":"2024-10-29","open":2643,"high":2668,"low":2609,"close":2653,"volume":10992,"rsi_14":4.65,"sma_20":2991.5,"sma_60":3291.83,"sma_120":3449.58},{"date":"2024-10-30","open":2668,"high":2678,"low":2580,"close":2590,"volume":22171,"rsi_14":4.12,"sma_20":2968.0,"sma_60":3276.5,"sma_120":3441.42},{"date":"2024-10-31","open":2590,"high":2629,"low":2585,"close":2609,"volume":6466,"rsi_14":8.0,"sma_20":2945.0,"sma_60":3261.33,"sma_120":3433.46},{"date":"2024-11-01","open":2609,"high":2678,"low":2604,"close":2658,"volume":14292,"rsi_14":16.98,"sma_20":2924.0,"sma_60":3246.5,"sma_120":3426.21},{"date":"2024-11-04","open":2658,"high":2721,"low":2658,"close":2707,"volume":11354,"rsi_14":24.35,"sma_20":2906.25,"sma_60":3232.5,"sma_120":3419.33},{"date":"2024-11-05","open":2731,"high":2731,"low":2658,"close":2678,"volume":13559,"rsi_14":24.14,"sma_20":2887.0,"sma_60":3217.5,"sma_120":3412.58},{"date":"2024-11-06","open":2678,"high":2707,"low":2614,"close":2682,"volume":17166,"rsi_14":25.89,"sma_20":2869.0,"sma_60":3205.83,"sma_120":3405.38},{"date":"2024-11-07","open":2737,"high":2737,"low":2672,"close":2682,"volume":12095,"rsi_14":24.58,"sma_20":2848.75,"sma_60":3191.33,"sma_120":3397.5},{"date":"2024-11-08","open":2629,"high":2629,"low":2575,"close":2619,"volume":9398,"rsi_14":27.1,"sma_20":2828.25,"sma_60":3176.08,"sma_120":3389.58},{"date":"2024-11-11","open":2619,"high":2619,"low":2497,"close":2570,"volume":15635,"rsi_14":26.85,"sma_20":2806.25,"sma_60":3160.17,"sma_120":3381.0},{"date":"2024-11-12","open":2536,"high":2536,"low":2376,"close":2376,"volume":25832,"rsi_14":20.57,"sma_20":2774.5,"sma_60":3140.92,"sma_120":3370.75},{"date":"2024-11-13","open":2376,"high":2444,"low":2298,"close":2376,"volume":12718,"rsi_14":23.2,"sma_20":2744.0,"sma_60":3121.75,"sma_120":3360.54},{"date":"2024-11-14","open":2376,"high":2449,"low":2376,"close":2424,"volume":5044,"rsi_14":32.23,"sma_20":2717.25,"sma_60":3103.33,"sma_120":3350.71},{"date":"2024-11-15","open":2439,"high":2454,"low":2337,"close":2415,"volume":10966,"rsi_14":31.71,"sma_20":2691.25,"sma_60":3084.83,"sma_120":3340.96},{"date":"2024-11-18","open":2522,"high":2522,"low":2415,"close":2444,"volume":10148,"rsi_14":32.8,"sma_20":2670.0,"sma_60":3067.0,"sma_120":3331.62},{"date":"2024-11-19","open":2468,"high":2473,"low":2439,"close":2458,"volume":12139,"rsi_14":38.26,"sma_20":2651.75,"sma_60":3049.42,"sma_120":3322.33},{"date":"2024-11-20","open":2444,"high":2678,"low":2444,"close":2643,"volume":62863,"rsi_14":52.35,"sma_20":2644.75,"sma_60":3034.67,"sma_120":3314.58},{"date":"2024-11-21","open":2629,"high":2634,"low":2527,"close":2541,"volume":22089,"rsi_14":42.5,"sma_20":2636.5,"sma_60":3017.83,"sma_120":3305.96},{"date":"2024-11-22","open":2541,"high":2653,"low":2536,"close":2639,"volume":12572,"rsi_14":45.88,"sma_20":2636.75,"sma_60":3002.67,"sma_120":3298.17},{"date":"2024-11-25","open":2639,"high":2643,"low":2551,"close":2561,"volume":23625,"rsi_14":43.33,"sma_20":2633.0,"sma_60":2986.25,"sma_120":3289.67},{"date":"2024-11-26","open":2580,"high":2595,"low":2561,"close":2590,"volume":3002,"rsi_14":44.86,"sma_20":2629.75,"sma_60":2970.5,"sma_120":3281.5},{"date":"2024-11-27","open":2590,"high":2600,"low":2561,"close":2561,"volume":11569,"rsi_14":46.11,"sma_20":2628.25,"sma_60":2954.25,"sma_120":3273.17},{"date":"2024-11-28","open":2570,"high":2600,"low":2536,"close":2536,"volume":8308,"rsi_14":45.36,"sma_20":2624.5,"sma_60":2938.5,"sma_120":3264.5},{"date":"2024-11-29","open":2536,"high":2600,"low":2444,"close":2483,"volume":12470,"rsi_14":45.11,"sma_20":2615.5,"sma_60":2923.75,"sma_120":3255.71},{"date":"2024-12-02","open":2483,"high":2483,"low":2434,"close":2434,"volume":9197,"rsi_14":53.9,"sma_20":2601.5,"sma_60":2908.33,"sma_120":3246.29},{"date":"2024-12-03","open":2434,"high":2434,"low":2405,"close":2415,"volume":11854,"rsi_14":52.53,"sma_20":2588.0,"sma_60":2892.42,"sma_120":3236.71},{"date":"2024-12-04","open":2415,"high":2415,"low":2273,"close":2376,"volume":16624,"rsi_14":46.79,"sma_20":2572.25,"sma_60":2876.08,"sma_120":3227.0},{"date":"2024-12-05","open":2366,"high":2415,"low":2327,"close":2376,"volume":12049,"rsi_14":47.4,"sma_20":2559.25,"sma_60":2860.75,"sma_120":3218.0},{"date":"2024-12-06","open":2356,"high":2356,"low":2220,"close":2239,"volume":30808,"rsi_14":38.07,"sma_20":2539.75,"sma_60":2844.17,"sma_120":3207.33},{"date":"2024-12-09","open":2210,"high":2215,"low":2025,"close":2132,"volume":26262,"rsi_14":32.82,"sma_20":2517.25,"sma_60":2825.67,"sma_120":3195.58},{"date":"2024-12-10","open":2123,"high":2239,"low":2088,"close":2215,"volume":28328,"rsi_14":24.71,"sma_20":2509.0,"sma_60":2808.75,"sma_120":3184.17},{"date":"2024-12-11","open":2278,"high":2283,"low":2210,"close":2249,"volume":17049,"rsi_14":31.25,"sma_20":2502.5,"sma_60":2794.75,"sma_120":3173.0},{"date":"2024-12-12","open":2249,"high":2385,"low":2235,"close":2303,"volume":33532,"rsi_14":27.15,"sma_20":2496.25,"sma_60":2781.75,"sma_120":3162.29},{"date":"2024-12-13","open":2283,"high":2346,"low":2278,"close":2303,"volume":14374,"rsi_14":30.37,"sma_20":2490.5,"sma_60":2768.5,"sma_120":3151.29},{"date":"2024-12-16","open":2303,"high":2376,"low":2303,"close":2327,"volume":8188,"rsi_14":29.85,"sma_20":2484.5,"sma_60":2755.75,"sma_120":3140.96},{"date":"2024-12-17","open":2308,"high":2376,"low":2308,"close":2346,"volume":5005,"rsi_14":33.33,"sma_20":2478.75,"sma_60":2742.83,"sma_120":3130.88},{"date":"2024-12-18","open":2346,"high":2381,"low":2332,"close":2381,"volume":5611,"rsi_14":38.06,"sma_20":2465.25,"sma_60":2730.75,"sma_120":3121.33},{"date":"2024-12-19","open":2371,"high":2376,"low":2351,"close":2361,"volume":11903,"rsi_14":40.16,"sma_20":2456.0,"sma_60":2718.58,"sma_120":3111.33},{"date":"2024-12-20","open":2346,"high":2356,"low":2337,"close":2356,"volume":4693,"rsi_14":43.22,"sma_20":2441.5,"sma_60":2705.83,"sma_120":3101.67},{"date":"2024-12-23","open":2346,"high":2356,"low":2288,"close":2312,"volume":23969,"rsi_14":41.46,"sma_20":2428.75,"sma_60":2692.0,"sma_120":3091.54},{"date":"2024-12-24","open":2317,"high":2376,"low":2317,"close":2371,"volume":5728,"rsi_14":49.61,"sma_20":2417.5,"sma_60":2679.58,"sma_120":3081.83},{"date":"2024-12-26","open":2371,"high":2376,"low":2259,"close":2259,"volume":23727,"rsi_14":42.0,"sma_20":2402.0,"sma_60":2666.08,"sma_120":3071.25},{"date":"2024-12-27","open":2259,"high":2308,"low":2259,"close":2283,"volume":7335,"rsi_14":53.54,"sma_20":2389.0,"sma_60":2652.83,"sma_120":3061.46},{"date":"2024-12-30","open":2283,"high":2308,"low":2205,"close":2205,"volume":13838,"rsi_14":56.2,"sma_20":2374.75,"sma_60":2638.08,"sma_120":3050.5},{"date":"2025-01-02","open":2205,"high":2346,"low":2205,"close":2239,"volume":25682,"rsi_14":52.25,"sma_20":2364.75,"sma_60":2624.17,"sma_120":3040.08},{"date":"2025-01-03","open":2264,"high":2332,"low":2249,"close":2273,"volume":8956,"rsi_14":52.25,"sma_20":2357.5,"sma_60":2610.83,"sma_120":3030.04},{"date":"2025-01-06","open":2273,"high":2381,"low":2273,"close":2366,"volume":15833,"rsi_14":55.46,"sma_20":2357.0,"sma_60":2599.42,"sma_120":3020.71},{"date":"2025-01-07","open":2366,"high":2400,"low":2308,"close":2312,"volume":38843,"rsi_14":50.77,"sma_20":2353.75,"sma_60":2587.25,"sma_120":3010.96},{"date":"2025-01-08","open":2385,"high":2385,"low":2298,"close":2332,"volume":15839,"rsi_14":50.39,"sma_20":2358.5,"sma_60":2575.5,"sma_120":3001.38},{"date":"2025-01-09","open":2332,"high":2342,"low":2303,"close":2342,"volume":14345,"rsi_14":49.61,"sma_20":2369.25,"sma_60":2564.25,"sma_120":2991.75},{"date":"2025-01-10","open":2342,"high":2351,"low":2327,"close":2337,"volume":2338,"rsi_14":46.28,"sma_20":2375.5,"sma_60":2553.0,"sma_120":2981.79},{"date":"2025-01-13","open":2337,"high":2351,"low":2312,"close":2337,"volume":10740,"rsi_14":47.86,"sma_20":2380.0,"sma_60":2542.17,"sma_120":2971.88},{"date":"2025-01-14","open":2337,"high":2419,"low":2317,"close":2371,"volume":10211,"rsi_14":51.22,"sma_20":2383.5,"sma_60":2532.33,"sma_120":2962.46},{"date":"2025-01-15","open":2371,"high":2424,"low":2332,"close":2424,"volume":21724,"rsi_14":59.2,"sma_20":2389.75,"sma_60":2523.83,"sma_120":2953.29},{"date":"2025-01-16","open":2478,"high":3150,"low":2478,"close":3150,"volume":2456000,"rsi_14":80.53,"sma_20":2432.0,"sma_60":2528.83,"sma_120":2950.38},{"date":"2025-01-17","open":2970,"high":2994,"low":2692,"close":2726,"volume":1172763,"rsi_14":64.72,"sma_20":2451.5,"sma_60":2527.33,"sma_120":2943.83},{"date":"2025-01-20","open":2692,"high":2731,"low":2648,"close":2707,"volume":107025,"rsi_14":63.38,"sma_20":2468.25,"sma_60":2526.08,"sma_120":2937.25},{"date":"2025-01-21","open":2741,"high":2765,"low":2604,"close":2648,"volume":116905,"rsi_14":64.17,"sma_20":2483.0,"sma_60":2525.17,"sma_120":2930.17},{"date":"2025-01-22","open":2619,"high":2682,"low":2619,"close":2639,"volume":38723,"rsi_14":62.97,"sma_20":2497.5,"sma_60":2525.25,"sma_120":2922.88},{"date":"2025-01-23","open":2604,"high":2668,"low":2604,"close":2609,"volume":45802,"rsi_14":60.95,"sma_20":2512.75,"sma_60":2524.83,"sma_120":2915.46},{"date":"2025-01-24","open":2609,"high":2629,"low":2478,"close":2478,"volume":84782,"rsi_14":53.56,"sma_20":2518.25,"sma_60":2521.83,"sma_120":2906.83},{"date":"2025-01-31","open":2502,"high":2595,"low":2473,"close":2570,"volume":42881,"rsi_14":58.01,"sma_20":2534.25,"sma_60":2521.5,"sma_120":2899.0},{"date":"2025-02-03","open":2551,"high":2556,"low":2410,"close":2424,"volume":56549,"rsi_14":52.66,"sma_20":2541.5,"sma_60":2518.33,"sma_120":2889.83},{"date":"2025-02-04","open":2424,"high":2531,"low":2337,"close":2531,"volume":34978,"rsi_14":55.17,"sma_20":2558.25,"sma_60":2516.17,"sma_120":2881.33},{"date":"2025-02-05","open":2531,"high":2570,"low":2483,"close":2536,"volume":22867,"rsi_14":55.44,"sma_20":2573.5,"sma_60":2513.25,"sma_120":2872.88},{"date":"2025-02-06","open":2517,"high":2580,"low":2517,"close":2575,"volume":17322,"rsi_14":56.36,"sma_20":2589.0,"sma_60":2511.5,"sma_120":2864.5},{"date":"2025-02-07","open":2600,"high":2600,"low":2512,"close":2546,"volume":19895,"rsi_14":54.69,"sma_20":2598.25,"sma_60":2509.17,"sma_120":2857.5},{"date":"2025-02-10","open":2551,"high":2570,"low":2502,"close":2507,"volume":29972,"rsi_14":52.23,"sma_20":2608.25,"sma_60":2507.08,"sma_120":2849.21},{"date":"2025-02-11","open":2512,"high":2512,"low":2463,"close":2473,"volume":12031,"rsi_14":20.92,"sma_20":2615.5,"sma_60":2504.58,"sma_120":2840.33},{"date":"2025-02-12","open":2454,"high":2488,"low":2400,"close":2400,"volume":27173,"rsi_14":29.94,"sma_20":2618.5,"sma_60":2501.67,"sma_120":2830.92},{"date":"2025-02-13","open":2400,"high":2570,"low":2400,"close":2449,"volume":31913,"rsi_14":34.68,"sma_20":2624.25,"sma_60":2502.92,"sma_120":2821.92},{"date":"2025-02-14","open":2527,"high":2527,"low":2449,"close":2454,"volume":12959,"rsi_14":37.65,"sma_20":2630.25,"sma_60":2504.25,"sma_120":2813.0},{"date":"2025-02-17","open":2454,"high":2512,"low":2434,"close":2444,"volume":14708,"rsi_14":37.65,"sma_20":2634.0,"sma_60":2504.58,"sma_120":2803.96},{"date":"2025-02-18","open":2478,"high":2478,"low":2439,"close":2454,"volume":5929,"rsi_14":39.87,"sma_20":2635.5,"sma_60":2505.25,"sma_120":2795.04},{"date":"2025-02-19","open":2449,"high":2497,"low":2429,"close":2478,"volume":20009,"rsi_14":50.0,"sma_20":2601.0,"sma_60":2505.83,"sma_120":2786.42},{"date":"2025-02-20","open":2497,"high":2512,"low":2434,"close":2478,"volume":22471,"rsi_14":41.88,"sma_20":2588.25,"sma_60":2506.17,"sma_120":2777.79},{"date":"2025-02-21","open":2512,"high":2512,"low":2454,"close":2478,"volume":11886,"rsi_14":56.32,"sma_20":2576.5,"sma_60":2503.33,"sma_120":2769.0},{"date":"2025-02-24","open":2478,"high":2566,"low":2449,"close":2493,"volume":17358,"rsi_14":44.12,"sma_20":2568.5,"sma_60":2502.5,"sma_120":2760.17},{"date":"2025-02-25","open":2517,"high":2551,"low":2483,"close":2527,"volume":16257,"rsi_14":48.65,"sma_20":2562.75,"sma_60":2500.58,"sma_120":2751.62},{"date":"2025-02-26","open":2507,"high":2580,"low":2463,"close":2497,"volume":9698,"rsi_14":38.89,"sma_20":2557.0,"sma_60":2499.5,"sma_120":2742.88},{"date":"2025-02-27","open":2473,"high":2517,"low":2458,"close":2458,"volume":10000,"rsi_14":37.84,"sma_20":2556.0,"sma_60":2497.25,"sma_120":2733.88},{"date":"2025-02-28","open":2419,"high":2502,"low":2410,"close":2415,"volume":13648,"rsi_14":37.33,"sma_20":2548.0,"sma_60":2494.75,"sma_120":2724.5},{"date":"2025-03-04","open":2395,"high":2444,"low":2366,"close":2419,"volume":6849,"rsi_14":42.03,"sma_20":2547.75,"sma_60":2492.75,"sma_120":2715.62},{"date":"2025-03-05","open":2385,"high":2463,"low":2385,"close":2424,"volume":6313,"rsi_14":54.55,"sma_20":2542.25,"sma_60":2491.75,"sma_120":2707.75},{"date":"2025-03-06","open":2434,"high":2507,"low":2390,"close":2390,"volume":13257,"rsi_14":38.46,"sma_20":2534.75,"sma_60":2491.0,"sma_120":2699.67},{"date":"2025-03-07","open":2415,"high":2429,"low":2337,"close":2366,"volume":17441,"rsi_14":33.93,"sma_20":2524.0,"sma_60":2490.17,"sma_120":2691.29},{"date":"2025-03-10","open":2366,"high":2502,"low":2337,"close":2410,"volume":9002,"rsi_14":44.44,"sma_20":2517.0,"sma_60":2490.75,"sma_120":2683.42},{"date":"2025-03-11","open":2366,"high":2493,"low":2366,"close":2415,"volume":7218,"rsi_14":43.55,"sma_20":2512.25,"sma_60":2491.42,"sma_120":2676.08},{"date":"2025-03-12","open":2415,"high":2478,"low":2381,"close":2434,"volume":8950,"rsi_14":42.62,"sma_20":2510.25,"sma_60":2494.75,"sma_120":2669.46},{"date":"2025-03-13","open":2434,"high":2575,"low":2434,"close":2439,"volume":8875,"rsi_14":43.55,"sma_20":2512.25,"sma_60":2500.0,"sma_120":2662.83},{"date":"2025-03-14","open":2419,"high":2493,"low":2419,"close":2454,"volume":1815,"rsi_14":46.15,"sma_20":2512.5,"sma_60":2504.08,"sma_120":2656.42},{"date":"2025-03-17","open":2454,"high":2561,"low":2434,"close":2468,"volume":9569,"rsi_14":46.15,"sma_20":2513.25,"sma_60":2507.83,"sma_120":2651.29},{"date":"2025-03-18","open":2454,"high":2527,"low":2415,"close":2444,"volume":8875,"rsi_14":36.51,"sma_20":2513.25,"sma_60":2510.25,"sma_120":2646.0},{"date":"2025-03-19","open":2444,"high":2522,"low":2424,"close":2434,"volume":5765,"rsi_14":38.98,"sma_20":2512.25,"sma_60":2512.5,"sma_120":2640.5},{"date":"2025-03-20","open":2405,"high":2493,"low":2405,"close":2424,"volume":8911,"rsi_14":43.4,"sma_20":2509.5,"sma_60":2514.17,"sma_120":2634.96},{"date":"2025-03-21","open":2410,"high":2449,"low":2371,"close":2395,"volume":14144,"rsi_14":46.0,"sma_20":2505.25,"sma_60":2515.0,"sma_120":2628.92},{"date":"2025-03-24","open":2381,"high":2434,"low":2346,"close":2395,"volume":9423,"rsi_14":44.9,"sma_20":2501.0,"sma_60":2515.25,"sma_120":2623.0},{"date":"2025-03-25","open":2395,"high":2434,"low":2366,"close":2419,"volume":10395,"rsi_14":49.06,"sma_20":2497.25,"sma_60":2516.25,"sma_120":2617.42},{"date":"2025-03-26","open":2419,"high":2541,"low":2419,"close":2478,"volume":28333,"rsi_14":65.52,"sma_20":2494.75,"sma_60":2518.33,"sma_120":2612.08},{"date":"2025-03-27","open":2463,"high":2580,"low":2434,"close":2580,"volume":37558,"rsi_14":79.73,"sma_20":2499.0,"sma_60":2522.92,"sma_120":2607.46},{"date":"2025-03-28","open":2575,"high":2580,"low":2356,"close":2546,"volume":29438,"rsi_14":69.44,"sma_20":2503.5,"sma_60":2525.92,"sma_120":2602.75},{"date":"2025-03-31","open":2463,"high":2566,"low":2419,"close":2419,"volume":10132,"rsi_14":50.52,"sma_20":2503.75,"sma_60":2528.67,"sma_120":2597.38},{"date":"2025-04-01","open":2415,"high":2527,"low":2415,"close":2493,"volume":24838,"rsi_14":55.56,"sma_20":2507.5,"sma_60":2532.25,"sma_120":2592.54},{"date":"2025-04-02","open":2463,"high":2478,"low":2415,"close":2415,"volume":6579,"rsi_14":47.97,"sma_20":2507.0,"sma_60":2535.83,"sma_120":2586.96},{"date":"2025-04-03","open":2434,"high":2434,"low":2346,"close":2346,"volume":16346,"rsi_14":41.79,"sma_20":2504.75,"sma_60":2537.67,"sma_120":2580.92},{"date":"2025-04-04","open":2346,"high":2473,"low":2322,"close":2444,"volume":13328,"rsi_14":48.34,"sma_20":2508.75,"sma_60":2540.58,"sma_120":2575.71},{"date":"2025-04-07","open":2434,"high":2434,"low":2273,"close":2273,"volume":36146,"rsi_14":40.33,"sma_20":2501.75,"sma_60":2539.0,"sma_120":2569.21},{"date":"2025-04-08","open":2273,"high":2415,"low":2273,"close":2283,"volume":19096,"rsi_14":41.44,"sma_20":2495.0,"sma_60":2538.5,"sma_120":2562.88},{"date":"2025-04-09","open":2283,"high":2512,"low":2264,"close":2288,"volume":10742,"rsi_14":42.22,"sma_20":2487.5,"sma_60":2537.75,"sma_120":2556.62},{"date":"2025-04-10","open":2288,"high":2434,"low":2288,"close":2308,"volume":9430,"rsi_14":44.94,"sma_20":2480.75,"sma_60":2537.17,"sma_120":2550.71},{"date":"2025-04-11","open":2308,"high":2483,"low":2308,"close":2419,"volume":14487,"rsi_14":51.24,"sma_20":2479.0,"sma_60":2538.58,"sma_120":2545.79},{"date":"2025-04-14","open":2419,"high":2527,"low":2419,"close":2483,"volume":11987,"rsi_14":53.11,"sma_20":2479.75,"sma_60":2541.08,"sma_120":2541.62},{"date":"2025-04-15","open":2463,"high":2527,"low":2463,"close":2512,"volume":14274,"rsi_14":51.72,"sma_20":2483.25,"sma_60":2543.5,"sma_120":2537.92},{"date":"2025-04-16","open":2512,"high":2551,"low":2512,"close":2536,"volume":14110,"rsi_14":47.59,"sma_20":2488.5,"sma_60":2545.42,"sma_120":2534.62},{"date":"2025-04-17","open":2551,"high":2566,"low":2493,"close":2536,"volume":25854,"rsi_14":49.44,"sma_20":2494.25,"sma_60":2534.92,"sma_120":2531.88},{"date":"2025-04-18","open":2541,"high":2609,"low":2517,"close":2575,"volume":17381,"rsi_14":59.88,"sma_20":2503.5,"sma_60":2532.33,"sma_120":2529.83},{"date":"2025-04-21","open":2575,"high":2624,"low":2551,"close":2570,"volume":29088,"rsi_14":55.41,"sma_20":2512.5,"sma_60":2530.0,"sma_120":2528.04},{"date":"2025-04-22","open":2629,"high":2639,"low":2512,"close":2527,"volume":26561,"rsi_14":58.16,"sma_20":2518.0,"sma_60":2527.92,"sma_120":2526.54},{"date":"2025-04-23","open":2561,"high":2561,"low":2493,"close":2493,"volume":18779,"rsi_14":61.19,"sma_20":2518.75,"sma_60":2525.42,"sma_120":2525.33},{"date":"2025-04-24","open":2502,"high":2609,"low":2502,"close":2570,"volume":11175,"rsi_14":60.0,"sma_20":2518.25,"sma_60":2524.75,"sma_120":2524.79},{"date":"2025-04-25","open":2561,"high":2604,"low":2561,"close":2585,"volume":6124,"rsi_14":82.65,"sma_20":2520.25,"sma_60":2526.58,"sma_120":2524.21},{"date":"2025-04-28","open":2643,"high":2687,"low":2590,"close":2687,"volume":27212,"rsi_14":85.47,"sma_20":2534.0,"sma_60":2528.58,"sma_120":2525.04},{"date":"2025-04-29","open":2663,"high":2712,"low":2643,"close":2643,"volume":33781,"rsi_14":79.2,"sma_20":2541.75,"sma_60":2532.33,"sma_120":2525.33},{"date":"2025-04-30","open":2712,"high":2712,"low":2634,"close":2643,"volume":14455,"rsi_14":78.51,"sma_20":2553.5,"sma_60":2534.25,"sma_120":2525.21},{"date":"2025-05-02","open":2609,"high":2687,"low":2570,"close":2585,"volume":21551,"rsi_14":65.45,"sma_20":2565.75,"sma_60":2535.08,"sma_120":2524.17},{"date":"2025-05-07","open":2580,"high":2643,"low":2458,"close":2478,"volume":42313,"rsi_14":49.58,"sma_20":2567.5,"sma_60":2533.42,"sma_120":2522.46},{"date":"2025-05-08","open":2502,"high":2595,"low":2468,"close":2497,"volume":14054,"rsi_14":48.72,"sma_20":2579.0,"sma_60":2532.58,"sma_120":2520.88},{"date":"2025-05-09","open":2483,"high":2561,"low":2439,"close":2439,"volume":19298,"rsi_14":41.94,"sma_20":2587.0,"sma_60":2531.42,"sma_120":2519.25},{"date":"2025-05-12","open":2439,"high":2575,"low":2439,"close":2546,"volume":8819,"rsi_14":50.68,"sma_20":2600.25,"sma_60":2532.67,"sma_120":2518.62},{"date":"2025-05-13","open":2531,"high":2531,"low":2502,"close":2502,"volume":10660,"rsi_14":44.9,"sma_20":2610.25,"sma_60":2534.42,"sma_120":2518.04},{"date":"2025-05-14","open":2502,"high":2595,"low":2502,"close":2556,"volume":4414,"rsi_14":49.04,"sma_20":2617.25,"sma_60":2536.25,"sma_120":2519.58},{"date":"2025-05-15","open":2595,"high":2595,"low":2546,"close":2561,"volume":2169,"rsi_14":52.35,"sma_20":2621.25,"sma_60":2538.08,"sma_120":2521.17},{"date":"2025-05-16","open":2541,"high":2561,"low":2536,"close":2556,"volume":4237,"rsi_14":54.55,"sma_20":2623.5,"sma_60":2540.0,"sma_120":2522.29},{"date":"2025-05-19","open":2546,"high":2580,"low":2454,"close":2463,"volume":17218,"rsi_14":42.47,"sma_20":2619.75,"sma_60":2540.17,"sma_120":2522.71},{"date":"2025-05-20","open":2497,"high":2624,"low":2473,"close":2624,"volume":7952,"rsi_14":52.27,"sma_20":2624.25,"sma_60":2542.67,"sma_120":2524.25},{"date":"2025-05-21","open":2604,"high":2614,"low":2566,"close":2595,"volume":10905,"rsi_14":44.1,"sma_20":2625.25,"sma_60":2544.67,"sma_120":2525.42},{"date":"2025-05-22","open":2595,"high":2595,"low":2493,"close":2551,"volume":17681,"rsi_14":44.1,"sma_20":2624.25,"sma_60":2545.92,"sma_120":2524.62},{"date":"2025-05-23","open":2531,"high":2604,"low":2517,"close":2595,"volume":1920,"rsi_14":47.06,"sma_20":2627.75,"sma_60":2547.67,"sma_120":2525.08},{"date":"2025-05-26","open":2566,"high":2609,"low":2527,"close":2531,"volume":16866,"rsi_14":46.78,"sma_20":2629.75,"sma_60":2547.75,"sma_120":2524.17},{"date":"2025-05-27","open":2531,"high":2546,"low":2527,"close":2531,"volume":3987,"rsi_14":53.69,"sma_20":2627.75,"sma_60":2548.33,"sma_120":2523.92},{"date":"2025-05-28","open":2531,"high":2531,"low":2507,"close":2522,"volume":3777,"rsi_14":51.7,"sma_20":2624.5,"sma_60":2549.42,"sma_120":2523.33},{"date":"2025-05-29","open":2522,"high":2600,"low":2522,"close":2590,"volume":5634,"rsi_14":60.4,"sma_20":2619.5,"sma_60":2552.42,"sma_120":2523.58},{"date":"2025-05-30","open":2590,"high":2619,"low":2585,"close":2590,"volume":4733,"rsi_14":53.54,"sma_20":2616.75,"sma_60":2555.33,"sma_120":2524.04},{"date":"2025-06-02","open":2600,"high":2619,"low":2497,"close":2561,"volume":15416,"rsi_14":54.84,"sma_20":2612.5,"sma_60":2557.67,"sma_120":2524.71},{"date":"2025-06-04","open":2561,"high":2590,"low":2527,"close":2536,"volume":11189,"rsi_14":48.31,"sma_20":2610.0,"sma_60":2560.17,"sma_120":2525.58},{"date":"2025-06-05","open":2536,"high":2595,"low":2536,"close":2595,"volume":4057,"rsi_14":52.71,"sma_20":2616.0,"sma_60":2564.08,"sma_120":2527.12},{"date":"2025-06-09","open":2575,"high":2585,"low":2551,"close":2570,"volume":10681,"rsi_14":51.13,"sma_20":2619.75,"sma_60":2566.83,"sma_120":2528.79},{"date":"2025-06-10","open":2570,"high":2585,"low":2546,"close":2546,"volume":14255,"rsi_14":57.14,"sma_20":2625.25,"sma_60":2569.08,"sma_120":2530.25},{"date":"2025-06-11","open":2566,"high":2580,"low":2531,"close":2580,"volume":14138,"rsi_14":45.16,"sma_20":2627.0,"sma_60":2571.58,"sma_120":2533.17},{"date":"2025-06-12","open":2580,"high":2629,"low":2575,"close":2604,"volume":19423,"rsi_14":51.09,"sma_20":2632.25,"sma_60":2574.42,"sma_120":2537.21},{"date":"2025-06-13","open":2604,"high":2643,"low":2595,"close":2619,"volume":36760,"rsi_14":58.14,"sma_20":2635.5,"sma_60":2577.25,"sma_120":2540.67},{"date":"2025-06-16","open":2619,"high":2658,"low":2609,"close":2658,"volume":25939,"rsi_14":57.65,"sma_20":2640.5,"sma_60":2580.5,"sma_120":2544.17},{"date":"2025-06-17","open":2658,"high":2678,"low":2609,"close":2629,"volume":27635,"rsi_14":62.82,"sma_20":2644.25,"sma_60":2583.67,"sma_120":2546.96},{"date":"2025-06-18","open":2629,"high":2629,"low":2619,"close":2624,"volume":20244,"rsi_14":62.03,"sma_20":2652.5,"sma_60":2586.92,"sma_120":2549.71},{"date":"2025-06-19","open":2624,"high":2624,"low":2614,"close":2624,"volume":6450,"rsi_14":63.64,"sma_20":2652.5,"sma_60":2590.33,"sma_120":2552.25},{"date":"2025-06-20","open":2604,"high":2634,"low":2604,"close":2609,"volume":9562,"rsi_14":53.03,"sma_20":2653.25,"sma_60":2594.0,"sma_120":2554.5},{"date":"2025-06-23","open":2609,"high":2609,"low":2590,"close":2600,"volume":5823,"rsi_14":51.47,"sma_20":2655.75,"sma_60":2597.5,"sma_120":2556.38},{"date":"2025-06-24","open":2600,"high":2682,"low":2595,"close":2682,"volume":35251,"rsi_14":65.82,"sma_20":2660.25,"sma_60":2602.0,"sma_120":2559.12},{"date":"2025-06-25","open":2682,"high":2682,"low":2639,"close":2639,"volume":18513,"rsi_14":62.65,"sma_20":2665.75,"sma_60":2604.75,"sma_120":2561.54},{"date":"2025-06-26","open":2639,"high":2639,"low":2488,"close":2551,"volume":18602,"rsi_14":44.94,"sma_20":2666.75,"sma_60":2604.25,"sma_120":2563.58},{"date":"2025-06-27","open":2551,"high":2561,"low":2468,"close":2478,"volume":13125,"rsi_14":40.4,"sma_20":2664.5,"sma_60":2603.08,"sma_120":2564.5},{"date":"2025-06-30","open":2478,"high":2629,"low":2454,"close":2566,"volume":20018,"rsi_14":51.79,"sma_20":2663.25,"sma_60":2605.58,"sma_120":2567.12},{"date":"2025-07-01","open":2595,"high":2595,"low":2570,"close":2575,"volume":10112,"rsi_14":49.53,"sma_20":2662.5,"sma_60":2607.0,"sma_120":2569.62},{"date":"2025-07-02","open":2590,"high":2590,"low":2556,"close":2585,"volume":11021,"rsi_14":48.08,"sma_20":2663.75,"sma_60":2609.92,"sma_120":2572.88},{"date":"2025-07-03","open":2566,"high":2619,"low":2566,"close":2604,"volume":7526,"rsi_14":48.57,"sma_20":2667.25,"sma_60":2614.33,"sma_120":2576.0},{"date":"2025-07-04","open":2604,"high":2639,"low":2585,"close":2604,"volume":11114,"rsi_14":44.33,"sma_20":2667.75,"sma_60":2617.08,"sma_120":2578.83},{"date":"2025-07-07","open":2590,"high":2643,"low":2590,"close":2643,"volume":6801,"rsi_14":51.52,"sma_20":2671.5,"sma_60":2623.42,"sma_120":2581.21},{"date":"2025-07-08","open":2707,"high":2707,"low":2629,"close":2648,"volume":7700,"rsi_14":52.53,"sma_20":2676.75,"sma_60":2629.67,"sma_120":2584.08},{"date":"2025-07-09","open":2648,"high":2678,"low":2619,"close":2639,"volume":10220,"rsi_14":51.49,"sma_20":2679.75,"sma_60":2635.67,"sma_120":2586.71},{"date":"2025-07-10","open":2639,"high":2643,"low":2614,"close":2643,"volume":8511,"rsi_14":53.54,"sma_20":2681.75,"sma_60":2641.42,"sma_120":2589.29},{"date":"2025-07-11","open":2648,"high":2648,"low":2634,"close":2639,"volume":8175,"rsi_14":54.08,"sma_20":2682.75,"sma_60":2645.17,"sma_120":2591.88},{"date":"2025-07-14","open":2639,"high":2658,"low":2629,"close":2658,"volume":12112,"rsi_14":47.06,"sma_20":2682.75,"sma_60":2648.17,"sma_120":2594.62},{"date":"2025-07-15","open":2658,"high":2668,"low":2634,"close":2658,"volume":6510,"rsi_14":52.63,"sma_20":2684.25,"sma_60":2650.67,"sma_120":2597.08},{"date":"2025-07-16","open":2658,"high":2668,"low":2653,"close":2668,"volume":5115,"rsi_14":70.0,"sma_20":2686.5,"sma_60":2652.92,"sma_120":2599.17},{"date":"2025-07-17","open":2668,"high":2668,"low":2634,"close":2658,"volume":5201,"rsi_14":89.36,"sma_20":2688.25,"sma_60":2655.0,"sma_120":2594.96},{"date":"2025-07-18","open":2653,"high":2678,"low":2643,"close":2663,"volume":13170,"rsi_14":83.33,"sma_20":2691.0,"sma_60":2656.5,"sma_120":2594.42},{"date":"2025-07-21","open":2663,"high":2702,"low":2648,"close":2697,"volume":11855,"rsi_14":85.71,"sma_20":2696.0,"sma_60":2658.67,"sma_120":2594.33},{"date":"2025-07-22","open":2697,"high":2702,"low":2682,"close":2697,"volume":7794,"rsi_14":84.85,"sma_20":2696.75,"sma_60":2661.58,"sma_120":2594.75},{"date":"2025-07-23","open":2697,"high":2697,"low":2663,"close":2687,"volume":9715,"rsi_14":77.42,"sma_20":2699.25,"sma_60":2664.92,"sma_120":2595.17},{"date":"2025-07-24","open":2678,"high":2697,"low":2668,"close":2673,"volume":4885,"rsi_14":70.59,"sma_20":2705.5,"sma_60":2666.67,"sma_120":2595.71},{"date":"2025-07-25","open":2707,"high":2707,"low":2663,"close":2702,"volume":6631,"rsi_14":68.75,"sma_20":2717.0,"sma_60":2668.67,"sma_120":2597.62},{"date":"2025-07-28","open":2702,"high":2702,"low":2648,"close":2648,"volume":11694,"rsi_14":50.0,"sma_20":2721.25,"sma_60":2668.0,"sma_120":2598.29},{"date":"2025-07-29","open":2648,"high":2648,"low":2600,"close":2600,"volume":16349,"rsi_14":42.0,"sma_20":2722.5,"sma_60":2667.25,"sma_120":2599.79},{"date":"2025-07-30","open":2600,"high":2678,"low":2595,"close":2658,"volume":14774,"rsi_14":52.46,"sma_20":2726.25,"sma_60":2667.5,"sma_120":2600.88},{"date":"2025-07-31","open":2658,"high":2726,"low":2658,"close":2726,"volume":31513,"rsi_14":62.16,"sma_20":2732.5,"sma_60":2669.92,"sma_120":2602.5},{"date":"2025-08-01","open":2736,"high":2794,"low":2712,"close":2794,"volume":24256,"rsi_14":66.67,"sma_20":2742.25,"sma_60":2675.33,"sma_120":2604.38},{"date":"2025-08-04","open":2770,"high":2819,"low":2643,"close":2804,"volume":30776,"rsi_14":67.44,"sma_20":2750.5,"sma_60":2680.58,"sma_120":2606.58},{"date":"2025-08-05","open":2804,"high":2824,"low":2780,"close":2824,"volume":19712,"rsi_14":68.18,"sma_20":2759.5,"sma_60":2687.17,"sma_120":2609.29},{"date":"2025-08-06","open":2828,"high":2853,"low":2799,"close":2809,"volume":21197,"rsi_14":67.42,"sma_20":2768.25,"sma_60":2691.67,"sma_120":2612.17},{"date":"2025-08-07","open":2794,"high":2853,"low":2755,"close":2838,"volume":17559,"rsi_14":69.15,"sma_20":2778.25,"sma_60":2697.42,"sma_120":2615.92},{"date":"2025-08-08","open":2838,"high":2872,"low":2828,"close":2863,"volume":5515,"rsi_14":68.48,"sma_20":2789.75,"sma_60":2702.67,"sma_120":2619.46},{"date":"2025-08-11","open":2843,"high":2892,"low":2804,"close":2828,"volume":17616,"rsi_14":63.64,"sma_20":2798.5,"sma_60":2707.25,"sma_120":2622.67},{"date":"2025-08-12","open":2838,"high":2838,"low":2804,"close":2824,"volume":8264,"rsi_14":64.29,"sma_20":2807.0,"sma_60":2711.83,"sma_120":2625.92},{"date":"2025-08-13","open":2824,"high":2892,"low":2809,"close":2882,"volume":10538,"rsi_14":70.09,"sma_20":2818.0,"sma_60":2719.0,"sma_120":2629.58},{"date":"2025-08-14","open":2882,"high":2931,"low":2872,"close":2921,"volume":17517,"rsi_14":70.64,"sma_20":2831.5,"sma_60":2724.08,"sma_120":2633.38},{"date":"2025-08-18","open":2897,"high":2965,"low":2887,"close":2906,"volume":20916,"rsi_14":76.24,"sma_20":2844.0,"sma_60":2729.42,"sma_120":2637.04},{"date":"2025-08-19","open":2906,"high":2921,"low":2892,"close":2916,"volume":5566,"rsi_14":84.95,"sma_20":2855.25,"sma_60":2735.67,"sma_120":2640.79},{"date":"2025-08-20","open":2916,"high":2950,"low":2901,"close":2931,"volume":16483,"rsi_14":83.33,"sma_20":2867.25,"sma_60":2741.42,"sma_120":2644.54},{"date":"2025-08-21","open":2931,"high":3004,"low":2931,"close":2965,"volume":22795,"rsi_14":81.82,"sma_20":2881.5,"sma_60":2748.83,"sma_120":2648.29},{"date":"2025-08-22","open":2965,"high":3028,"low":2965,"close":3004,"volume":22295,"rsi_14":80.28,"sma_20":2898.5,"sma_60":2756.92,"sma_120":2652.62},{"date":"2025-08-25","open":3077,"high":3077,"low":3004,"close":3009,"volume":14814,"rsi_14":80.0,"sma_20":2914.25,"sma_60":2765.25,"sma_120":2657.33},{"date":"2025-08-26","open":3009,"high":3009,"low":2911,"close":2911,"volume":11349,"rsi_14":60.47,"sma_20":2927.75,"sma_60":2770.75,"sma_120":2661.58},{"date":"2025-08-27","open":2911,"high":2984,"low":2911,"close":2955,"volume":3707,"rsi_14":66.3,"sma_20":2946.0,"sma_60":2777.0,"sma_120":2666.17},{"date":"2025-08-28","open":3035,"high":3035,"low":2945,"close":2945,"volume":4526,"rsi_14":52.88,"sma_20":2956.75,"sma_60":2782.25,"sma_120":2669.96},{"date":"2025-08-29","open":2920,"high":3035,"low":2920,"close":3005,"volume":5274,"rsi_14":55.86,"sma_20":2967.0,"sma_60":2788.92,"sma_120":2674.54},{"date":"2025-09-01","open":2980,"high":3040,"low":2980,"close":3035,"volume":19190,"rsi_14":61.82,"sma_20":2975.25,"sma_60":2795.08,"sma_120":2679.58},{"date":"2025-09-02","open":3020,"high":3075,"low":3020,"close":3060,"volume":23534,"rsi_14":64.04,"sma_20":2984.25,"sma_60":2802.08,"sma_120":2684.46},{"date":"2025-09-03","open":3070,"high":3350,"low":3060,"close":3095,"volume":65645,"rsi_14":62.39,"sma_20":2994.0,"sma_60":2810.08,"sma_120":2689.58},{"date":"2025-09-04","open":3095,"high":3140,"low":3070,"close":3115,"volume":16521,"rsi_14":60.95,"sma_20":3005.5,"sma_60":2817.83,"sma_120":2694.71},{"date":"2025-09-05","open":3130,"high":3140,"low":3095,"close":3130,"volume":10118,"rsi_14":63.81,"sma_20":3016.25,"sma_60":2825.42,"sma_120":2699.92},{"date":"2025-09-08","open":3170,"high":3170,"low":2825,"close":2930,"volume":53455,"rsi_14":45.45,"sma_20":3015.75,"sma_60":2829.42,"sma_120":2703.33},{"date":"2025-09-09","open":2935,"high":3040,"low":2915,"close":2920,"volume":9542,"rsi_14":43.66,"sma_20":3016.5,"sma_60":2832.58,"sma_120":2706.54},{"date":"2025-09-10","open":2920,"high":2980,"low":2890,"close":2940,"volume":8174,"rsi_14":42.45,"sma_20":3018.5,"sma_60":2836.58,"sma_120":2710.12},{"date":"2025-09-11","open":2940,"high":2965,"low":2940,"close":2940,"volume":9395,"rsi_14":38.93,"sma_20":3017.5,"sma_60":2840.67,"sma_120":2713.79},{"date":"2025-09-12","open":2940,"high":2995,"low":2870,"close":2930,"volume":8217,"rsi_14":37.88,"sma_20":3014.0,"sma_60":2844.58,"sma_120":2717.46},{"date":"2025-09-15","open":2930,"high":2955,"low":2820,"close":2850,"volume":15177,"rsi_14":39.06,"sma_20":3007.25,"sma_60":2847.42,"sma_120":2720.71},{"date":"2025-09-16","open":2875,"high":2905,"low":2850,"close":2870,"volume":10007,"rsi_14":36.59,"sma_20":3001.0,"sma_60":2850.75,"sma_120":2724.12},{"date":"2025-09-17","open":2870,"high":2975,"low":2860,"close":2945,"volume":17580,"rsi_14":50.0,"sma_20":2997.75,"sma_60":2853.92,"sma_120":2727.96},{"date":"2025-09-18","open":2906,"high":2990,"low":2876,"close":2985,"volume":15343,"rsi_14":51.22,"sma_20":2996.5,"sma_60":2859.08,"sma_120":2731.92},{"date":"2025-09-19","open":3020,"high":3040,"low":2985,"close":3020,"volume":7754,"rsi_14":48.72,"sma_20":2993.25,"sma_60":2865.75,"sma_120":2735.0},{"date":"2025-09-22","open":3005,"high":3005,"low":2930,"close":2930,"volume":3868,"rsi_14":40.0,"sma_20":2985.25,"sma_60":2872.17,"sma_120":2737.62},{"date":"2025-09-23","open":2930,"high":2930,"low":2815,"close":2830,"volume":9747,"rsi_14":31.47,"sma_20":2977.25,"sma_60":2875.42,"sma_120":2740.5},{"date":"2025-09-24","open":2830,"high":2885,"low":2800,"close":2885,"volume":4140,"rsi_14":34.67,"sma_20":2969.75,"sma_60":2879.42,"sma_120":2743.21},{"date":"2025-09-25","open":2885,"high":2960,"low":2885,"close":2950,"volume":8622,"rsi_14":38.75,"sma_20":2970.0,"sma_60":2884.33,"sma_120":2747.12},{"date":"2025-09-26","open":2915,"high":2940,"low":2915,"close":2935,"volume":5511,"rsi_14":50.41,"sma_20":2966.5,"sma_60":2888.67,"sma_120":2751.5},{"date":"2025-09-29","open":2935,"high":2995,"low":2925,"close":2970,"volume":8671,"rsi_14":53.91,"sma_20":2963.25,"sma_60":2893.58,"sma_120":2755.33},{"date":"2025-09-30","open":2970,"high":3035,"low":2940,"close":3020,"volume":8013,"rsi_14":55.97,"sma_20":2961.25,"sma_60":2898.67,"sma_120":2761.04},{"date":"2025-10-01","open":2995,"high":3060,"low":2995,"close":3055,"volume":5716,"rsi_14":58.16,"sma_20":2959.25,"sma_60":2904.25,"sma_120":2766.96},{"date":"2025-10-02","open":3055,"high":3065,"low":2970,"close":3050,"volume":11562,"rsi_14":58.57,"sma_20":2956.0,"sma_60":2909.92,"sma_120":2772.79},{"date":"2025-10-10","open":3050,"high":3065,"low":3020,"close":3020,"volume":21493,"rsi_14":63.08,"sma_20":2950.5,"sma_60":2915.0,"sma_120":2778.21},{"date":"2025-10-13","open":3020,"high":3060,"low":3015,"close":3045,"volume":9509,"rsi_14":63.36,"sma_20":2956.25,"sma_60":2920.58,"sma_120":2782.88},{"date":"2025-10-14","open":3045,"high":3060,"low":3010,"close":3015,"volume":12660,"rsi_14":55.74,"sma_20":2961.0,"sma_60":2925.33,"sma_120":2786.75},{"date":"2025-10-15","open":3015,"high":3075,"low":2985,"close":2985,"volume":23173,"rsi_14":46.9,"sma_20":2963.25,"sma_60":2929.58,"sma_120":2790.12},{"date":"2025-10-16","open":2985,"high":3030,"low":2985,"close":3020,"volume":20430,"rsi_14":50.0,"sma_20":2967.25,"sma_60":2934.25,"sma_120":2793.58},{"date":"2025-10-17","open":3035,"high":3035,"low":2985,"close":2985,"volume":5453,"rsi_14":55.05,"sma_20":2970.0,"sma_60":2938.5,"sma_120":2796.75},{"date":"2025-10-20","open":2985,"high":2985,"low":2940,"close":2950,"volume":2230,"rsi_14":62.5,"sma_20":2975.0,"sma_60":2942.08,"sma_120":2799.29},{"date":"2025-10-21","open":2920,"high":3030,"low":2920,"close":3020,"volume":16389,"rsi_14":63.64,"sma_20":2982.5,"sma_60":2946.25,"sma_120":2802.46},{"date":"2025-10-22","open":3020,"high":3055,"low":3010,"close":3030,"volume":14460,"rsi_14":59.09,"sma_20":2986.75,"sma_60":2950.58,"sma_120":2806.08},{"date":"2025-10-23","open":3030,"high":3045,"low":2975,"close":3040,"volume":5104,"rsi_14":62.07,"sma_20":2987.75,"sma_60":2955.25,"sma_120":2810.08},{"date":"2025-10-24","open":3015,"high":3065,"low":3000,"close":3030,"volume":12049,"rsi_14":57.32,"sma_20":2988.25,"sma_60":2960.0,"sma_120":2813.33},{"date":"2025-10-27","open":3030,"high":3030,"low":2995,"close":3030,"volume":17664,"rsi_14":51.39,"sma_20":2993.25,"sma_60":2964.25,"sma_120":2816.46},{"date":"2025-10-28","open":3035,"high":3035,"low":2970,"close":3015,"volume":7749,"rsi_14":44.12,"sma_20":3002.5,"sma_60":2969.17,"sma_120":2818.58},{"date":"2025-10-29","open":3015,"high":3065,"low":3000,"close":3040,"volume":17023,"rsi_14":48.61,"sma_20":3010.25,"sma_60":2975.33,"sma_120":2821.29},{"date":"2025-10-30","open":3040,"high":3060,"low":2975,"close":2975,"volume":6544,"rsi_14":44.3,"sma_20":3011.5,"sma_60":2979.42,"sma_120":2823.46},{"date":"2025-10-31","open":2975,"high":3015,"low":2975,"close":3010,"volume":2355,"rsi_14":45.68,"sma_20":3015.25,"sma_60":2982.92,"sma_120":2826.42},{"date":"2025-11-03","open":2995,"high":3040,"low":2975,"close":3030,"volume":7562,"rsi_14":51.9,"sma_20":3018.25,"sma_60":2985.58,"sma_120":2830.46},{"date":"2025-11-04","open":2995,"high":3045,"low":2970,"close":3000,"volume":13869,"rsi_14":51.9,"sma_20":3017.25,"sma_60":2987.58,"sma_120":2834.08},{"date":"2025-11-05","open":3000,"high":3000,"low":2925,"close":2950,"volume":2123,"rsi_14":41.46,"sma_20":3012.0,"sma_60":2988.42,"sma_120":2837.79},{"date":"2025-11-06","open":2950,"high":3090,"low":2910,"close":2910,"volume":6124,"rsi_14":40.96,"sma_20":3005.0,"sma_60":2988.83,"sma_120":2840.25},{"date":"2025-11-07","open":2910,"high":2910,"low":2805,"close":2870,"volume":7314,"rsi_14":40.48,"sma_20":2997.5,"sma_60":2988.08,"sma_120":2842.75},{"date":"2025-11-10","open":2830,"high":2905,"low":2825,"close":2905,"volume":3481,"rsi_14":35.06,"sma_20":2990.5,"sma_60":2987.5,"sma_120":2845.08},{"date":"2025-11-11","open":2965,"high":2965,"low":2845,"close":2880,"volume":3391,"rsi_14":31.25,"sma_20":2983.75,"sma_60":2987.08,"sma_120":2847.17},{"date":"2025-11-12","open":2880,"high":2905,"low":2870,"close":2875,"volume":1566,"rsi_14":29.11,"sma_20":2978.25,"sma_60":2986.67,"sma_120":2849.25},{"date":"2025-11-13","open":2875,"high":2905,"low":2845,"close":2880,"volume":5749,"rsi_14":30.77,"sma_20":2971.25,"sma_60":2985.33,"sma_120":2852.17},{"date":"2025-11-14","open":2840,"high":2945,"low":2810,"close":2815,"volume":3152,"rsi_14":26.37,"sma_20":2962.75,"sma_60":2982.25,"sma_120":2853.17},{"date":"2025-11-17","open":2810,"high":2810,"low":2685,"close":2685,"volume":10345,"rsi_14":21.05,"sma_20":2949.5,"sma_60":2977.25,"sma_120":2853.33},{"date":"2025-11-18","open":2680,"high":2715,"low":2655,"close":2670,"volume":3222,"rsi_14":16.96,"sma_20":2932.0,"sma_60":2971.83,"sma_120":2853.75},{"date":"2025-11-19","open":2670,"high":2670,"low":2650,"close":2655,"volume":6060,"rsi_14":18.63,"sma_20":2913.25,"sma_60":2965.92,"sma_120":2853.67},{"date":"2025-11-20","open":2655,"high":2695,"low":2655,"close":2675,"volume":5137,"rsi_14":16.16,"sma_20":2895.0,"sma_60":2959.75,"sma_120":2854.29},{"date":"2025-11-21","open":2685,"high":2780,"low":2575,"close":2620,"volume":39147,"rsi_14":11.32,"sma_20":2874.5,"sma_60":2952.0,"sma_120":2854.46},{"date":"2025-11-24","open":2620,"high":2665,"low":2570,"close":2595,"volume":7672,"rsi_14":11.43,"sma_20":2852.75,"sma_60":2943.75,"sma_120":2854.5},{"date":"2025-11-25","open":2595,"high":2640,"low":2560,"close":2610,"volume":5713,"rsi_14":15.31,"sma_20":2832.5,"sma_60":2937.42,"sma_120":2854.08},{"date":"2025-11-26","open":2660,"high":2660,"low":2580,"close":2635,"volume":4698,"rsi_14":21.05,"sma_20":2812.25,"sma_60":2930.75,"sma_120":2853.88},{"date":"2025-11-27","open":2655,"high":2670,"low":2595,"close":2595,"volume":2968,"rsi_14":21.05,"sma_20":2793.25,"sma_60":2924.92,"sma_120":2853.58},{"date":"2025-11-28","open":2595,"high":2725,"low":2595,"close":2680,"volume":12739,"rsi_14":28.57,"sma_20":2776.75,"sma_60":2919.5,"sma_120":2854.21},{"date":"2025-12-01","open":2690,"high":2715,"low":2665,"close":2700,"volume":5087,"rsi_14":32.69,"sma_20":2760.25,"sma_60":2913.92,"sma_120":2854.5},{"date":"2025-12-02","open":2675,"high":2715,"low":2675,"close":2715,"volume":3171,"rsi_14":34.91,"sma_20":2746.0,"sma_60":2908.17,"sma_120":2855.12},{"date":"2025-12-03","open":2710,"high":2985,"low":2685,"close":2745,"volume":62651,"rsi_14":37.84,"sma_20":2735.75,"sma_60":2902.33,"sma_120":2856.21},{"date":"2025-12-04","open":2745,"high":2845,"low":2745,"close":2795,"volume":10116,"rsi_14":48.15,"sma_20":2730.0,"sma_60":2897.0,"sma_120":2857.42},{"date":"2025-12-05","open":2790,"high":2840,"low":2750,"close":2800,"volume":5472,"rsi_14":63.86,"sma_20":2726.5,"sma_60":2891.5,"sma_120":2858.46},{"date":"2025-12-08","open":2825,"high":2825,"low":2790,"close":2805,"volume":1783,"rsi_14":66.67,"sma_20":2721.5,"sma_60":2889.42,"sma_120":2859.42},{"date":"2025-12-09","open":2855,"high":2855,"low":2735,"close":2785,"volume":5243,"rsi_14":65.85,"sma_20":2716.75,"sma_60":2887.17,"sma_120":2859.88},{"date":"2025-12-10","open":2795,"high":2825,"low":2765,"close":2825,"volume":3716,"rsi_14":67.44,"sma_20":2714.25,"sma_60":2885.25,"sma_120":2860.92},{"date":"2025-12-11","open":2820,"high":2820,"low":2785,"close":2790,"volume":4350,"rsi_14":70.73,"sma_20":2709.75,"sma_60":2882.75,"sma_120":2861.71},{"date":"2025-12-12","open":2785,"high":2840,"low":2770,"close":2810,"volume":1350,"rsi_14":76.54,"sma_20":2709.5,"sma_60":2880.75,"sma_120":2862.67},{"date":"2025-12-15","open":2805,"high":2840,"low":2775,"close":2840,"volume":1727,"rsi_14":77.38,"sma_20":2717.25,"sma_60":2880.58,"sma_120":2864.0},{"date":"2025-12-16","open":2820,"high":2820,"low":2780,"close":2780,"volume":1311,"rsi_14":65.93,"sma_20":2722.75,"sma_60":2879.08,"sma_120":2864.92},{"date":"2025-12-17","open":2760,"high":2780,"low":2750,"close":2780,"volume":2024,"rsi_14":72.29,"sma_20":2729.0,"sma_60":2876.33,"sma_120":2865.12},{"date":"2025-12-18","open":2760,"high":2770,"low":2745,"close":2755,"volume":795,"rsi_14":60.56,"sma_20":2733.0,"sma_60":2871.92,"sma_120":2865.5},{"date":"2025-12-19","open":2740,"high":2755,"low":2730,"close":2730,"volume":4178,"rsi_14":54.17,"sma_20":2738.5,"sma_60":2867.08,"sma_120":2866.42},{"date":"2025-12-22","open":2780,"high":2845,"low":2650,"close":2800,"volume":5408,"rsi_14":60.24,"sma_20":2748.75,"sma_60":2864.92,"sma_120":2868.54},{"date":"2025-12-23","open":2795,"high":2795,"low":2730,"close":2750,"volume":2357,"rsi_14":50.57,"sma_20":2755.75,"sma_60":2863.58,"sma_120":2869.5},{"date":"2025-12-24","open":2745,"high":2750,"low":2725,"close":2750,"volume":4091,"rsi_14":44.16,"sma_20":2761.5,"sma_60":2861.33,"sma_120":2870.38},{"date":"2025-12-26","open":2730,"high":2745,"low":2720,"close":2720,"volume":2334,"rsi_14":40.24,"sma_20":2767.75,"sma_60":2857.5,"sma_120":2870.92},{"date":"2025-12-29","open":2720,"high":2725,"low":2685,"close":2725,"volume":4208,"rsi_14":40.24,"sma_20":2770.0,"sma_60":2854.0,"sma_120":2871.33},{"date":"2025-12-30","open":2700,"high":2715,"low":2685,"close":2715,"volume":7709,"rsi_14":41.25,"sma_20":2770.75,"sma_60":2849.75,"sma_120":2871.67},{"date":"2026-01-02","open":2705,"high":2715,"low":2695,"close":2710,"volume":10055,"rsi_14":34.25,"sma_20":2770.5,"sma_60":2844.58,"sma_120":2871.62},{"date":"2026-01-05","open":2705,"high":2735,"low":2680,"close":2685,"volume":9441,"rsi_14":35.21,"sma_20":2767.5,"sma_60":2838.42,"sma_120":2871.33},{"date":"2026-01-06","open":2690,"high":2820,"low":2685,"close":2785,"volume":14808,"rsi_14":47.13,"sma_20":2767.0,"sma_60":2834.0,"sma_120":2871.96},{"date":"2026-01-07","open":2790,"high":2840,"low":2755,"close":2785,"volume":16247,"rsi_14":43.21,"sma_20":2766.25,"sma_60":2830.08,"sma_120":2872.54},{"date":"2026-01-08","open":2785,"high":2810,"low":2750,"close":2790,"volume":18534,"rsi_14":51.43,"sma_20":2765.5,"sma_60":2825.83,"sma_120":2873.21},{"date":"2026-01-09","open":2845,"high":2845,"low":2760,"close":2800,"volume":4918,"rsi_14":52.78,"sma_20":2766.25,"sma_60":2822.25,"sma_120":2873.79},{"date":"2026-01-12","open":2795,"high":2845,"low":2785,"close":2790,"volume":11040,"rsi_14":55.07,"sma_20":2764.5,"sma_60":2819.0,"sma_120":2874.29},{"date":"2026-01-13","open":2790,"high":2835,"low":2785,"close":2785,"volume":17437,"rsi_14":58.46,"sma_20":2764.25,"sma_60":2815.08,"sma_120":2874.67},{"date":"2026-01-14","open":2785,"high":2785,"low":2755,"close":2775,"volume":8933,"rsi_14":45.28,"sma_20":2762.5,"sma_60":2811.58,"sma_120":2875.04},{"date":"2026-01-15","open":2770,"high":2770,"low":2720,"close":2760,"volume":9534,"rsi_14":52.17,"sma_20":2758.5,"sma_60":2808.42,"sma_120":2875.25},{"date":"2026-01-16","open":2755,"high":2760,"low":2720,"close":2755,"volume":7156,"rsi_14":51.06,"sma_20":2757.25,"sma_60":2804.0,"sma_120":2875.12},{"date":"2026-01-19","open":2755,"high":2755,"low":2720,"close":2740,"volume":19256,"rsi_14":53.49,"sma_20":2755.25,"sma_60":2794.42,"sma_120":2874.88},{"date":"2026-01-20","open":2740,"high":2805,"low":2730,"close":2780,"volume":10112,"rsi_14":63.27,"sma_20":2757.75,"sma_60":2790.25,"sma_120":2875.04},{"date":"2026-01-21","open":2840,"high":2845,"low":2720,"close":2720,"volume":16782,"rsi_14":51.67,"sma_20":2753.75,"sma_60":2785.08,"sma_120":2874.83},{"date":"2026-01-22","open":2720,"high":2780,"low":2720,"close":2765,"volume":17760,"rsi_14":62.5,"sma_20":2754.5,"sma_60":2780.92,"sma_120":2874.75},{"date":"2026-01-23","open":2745,"high":2805,"low":2740,"close":2805,"volume":8480,"rsi_14":53.85,"sma_20":2757.25,"sma_60":2777.0,"sma_120":2875.46},{"date":"2026-01-26","open":2805,"high":2835,"low":2800,"close":2815,"volume":7750,"rsi_14":55.56,"sma_20":2762.0,"sma_60":2774.33,"sma_120":2876.67},{"date":"2026-01-27","open":2820,"high":2820,"low":2640,"close":2760,"volume":14192,"rsi_14":45.31,"sma_20":2763.75,"sma_60":2770.17,"sma_120":2876.92},{"date":"2026-01-28","open":2760,"high":2820,"low":2740,"close":2805,"volume":8669,"rsi_14":50.7,"sma_20":2768.25,"sma_60":2766.42,"sma_120":2876.96},{"date":"2026-01-29","open":2800,"high":2810,"low":2750,"close":2775,"volume":10978,"rsi_14":48.0,"sma_20":2771.5,"sma_60":2762.67,"sma_120":2876.17},{"date":"2026-01-30","open":2770,"high":2785,"low":2755,"close":2785,"volume":8463,"rsi_14":50.0,"sma_20":2776.5,"sma_60":2759.92,"sma_120":2875.38},{"date":"2026-02-02","open":2785,"high":2785,"low":2695,"close":2715,"volume":7736,"rsi_14":43.18,"sma_20":2773.0,"sma_60":2756.67,"sma_120":2873.83},{"date":"2026-02-03","open":2720,"high":2765,"low":2720,"close":2765,"volume":11129,"rsi_14":50.53,"sma_20":2772.0,"sma_60":2754.92,"sma_120":2872.83},{"date":"2026-02-04","open":2765,"high":2790,"low":2765,"close":2775,"volume":4853,"rsi_14":52.08,"sma_20":2771.25,"sma_60":2755.25,"sma_120":2871.67},{"date":"2026-02-05","open":2750,"high":2770,"low":2750,"close":2760,"volume":2483,"rsi_14":50.51,"sma_20":2769.25,"sma_60":2752.83,"sma_120":2870.17},{"date":"2026-02-06","open":2755,"high":2760,"low":2725,"close":2750,"volume":2266,"rsi_14":51.02,"sma_20":2767.25,"sma_60":2750.67,"sma_120":2868.88},{"date":"2026-02-09","open":2745,"high":2800,"low":2720,"close":2775,"volume":7540,"rsi_14":49.47,"sma_20":2766.75,"sma_60":2749.0,"sma_120":2867.83},{"date":"2026-02-10","open":2745,"high":2770,"low":2745,"close":2765,"volume":3570,"rsi_14":55.29,"sma_20":2766.25,"sma_60":2747.08,"sma_120":2866.21},{"date":"2026-02-11","open":2760,"high":2770,"low":2750,"close":2770,"volume":9050,"rsi_14":50.65,"sma_20":2766.75,"sma_60":2746.33,"sma_120":2864.29},{"date":"2026-02-12","open":2770,"high":2800,"low":2755,"close":2770,"volume":5241,"rsi_14":44.93,"sma_20":2767.5,"sma_60":2747.75,"sma_120":2862.5},{"date":"2026-02-13","open":2770,"high":2795,"low":2740,"close":2770,"volume":10647,"rsi_14":43.28,"sma_20":2768.25,"sma_60":2749.42,"sma_120":2860.62},{"date":"2026-02-19","open":2765,"high":2800,"low":2765,"close":2780,"volume":14175,"rsi_14":53.45,"sma_20":2770.25,"sma_60":2751.5,"sma_120":2858.71},{"date":"2026-02-20","open":2780,"high":2795,"low":2760,"close":2790,"volume":11557,"rsi_14":47.06,"sma_20":2770.75,"sma_60":2753.42,"sma_120":2856.58},{"date":"2026-02-23","open":2785,"high":2785,"low":2745,"close":2775,"volume":8053,"rsi_14":50.0,"sma_20":2773.5,"sma_60":2756.0,"sma_120":2854.0},{"date":"2026-02-24","open":2775,"high":2775,"low":2755,"close":2765,"volume":5181,"rsi_14":45.83,"sma_20":2773.5,"sma_60":2758.83,"sma_120":2851.29},{"date":"2026-02-25","open":2790,"high":2945,"low":2755,"close":2775,"volume":24901,"rsi_14":66.67,"sma_20":2772.0,"sma_60":2761.58,"sma_120":2849.5},{"date":"2026-02-26","open":2785,"high":2790,"low":2750,"close":2760,"volume":12165,"rsi_14":48.28,"sma_20":2769.25,"sma_60":2766.33,"sma_120":2845.62},{"date":"2026-02-27","open":2740,"high":2800,"low":2730,"close":2785,"volume":12711,"rsi_14":53.12,"sma_20":2770.5,"sma_60":2766.83,"sma_120":2845.88},{"date":"2026-03-03","open":2820,"high":2820,"low":2670,"close":2735,"volume":23927,"rsi_14":43.59,"sma_20":2767.0,"sma_60":2767.75,"sma_120":2843.62},{"date":"2026-03-04","open":2735,"high":2735,"low":2490,"close":2525,"volume":21832,"rsi_14":21.52,"sma_20":2754.5,"sma_60":2764.83,"sma_120":2839.38},{"date":"2026-03-05","open":2600,"high":2650,"low":2545,"close":2595,"volume":11709,"rsi_14":29.55,"sma_20":2745.0,"sma_60":2762.83,"sma_120":2835.5},{"date":"2026-03-06","open":2595,"high":2635,"low":2595,"close":2620,"volume":4526,"rsi_14":34.07,"sma_20":2740.25,"sma_60":2760.75,"sma_120":2831.54},{"date":"2026-03-09","open":2450,"high":2785,"low":2450,"close":2630,"volume":26053,"rsi_14":34.78,"sma_20":2733.5,"sma_60":2758.0,"sma_120":2827.5},{"date":"2026-03-10","open":2640,"high":2750,"low":2625,"close":2680,"volume":56273,"rsi_14":41.18,"sma_20":2728.75,"sma_60":2756.0,"sma_120":2823.75},{"date":"2026-03-11","open":2750,"high":2750,"low":2665,"close":2680,"volume":11584,"rsi_14":41.18,"sma_20":2724.75,"sma_60":2753.92,"sma_120":2821.67},{"date":"2026-03-12","open":2680,"high":2780,"low":2520,"close":2635,"volume":102295,"rsi_14":36.7,"sma_20":2719.0,"sma_60":2751.42,"sma_120":2819.29},{"date":"2026-03-13","open":2620,"high":2695,"low":2615,"close":2615,"volume":12132,"rsi_14":34.23,"sma_20":2711.0,"sma_60":2747.92,"sma_120":2816.58},{"date":"2026-03-16","open":2615,"high":2635,"low":2595,"close":2615,"volume":3714,"rsi_14":35.19,"sma_20":2703.5,"sma_60":2744.08,"sma_120":2812.42},{"date":"2026-03-17","open":2635,"high":2645,"low":2595,"close":2600,"volume":2702,"rsi_14":34.86,"sma_20":2695.0,"sma_60":2741.5,"sma_120":2811.12},{"date":"2026-03-18","open":2600,"high":2640,"low":2600,"close":2615,"volume":3889,"rsi_14":35.45,"sma_20":2687.25,"sma_60":2737.75,"sma_120":2809.17},{"date":"2026-03-19","open":2640,"high":2640,"low":2590,"close":2615,"volume":4101,"rsi_14":36.45,"sma_20":2679.5,"sma_60":2735.0,"sma_120":2807.04},{"date":"2026-03-20","open":2615,"high":2675,"low":2550,"close":2675,"volume":8175,"rsi_14":40.35,"sma_20":2674.25,"sma_60":2733.25,"sma_120":2804.79},{"date":"2026-03-23","open":2675,"high":2675,"low":2575,"close":2625,"volume":3184,"rsi_14":40.35,"sma_20":2666.0,"sma_60":2731.08,"sma_120":2801.5},{"date":"2026-03-24","open":2625,"high":2630,"low":2570,"close":2585,"volume":5559,"rsi_14":57.5,"sma_20":2656.5,"sma_60":2728.67,"sma_120":2797.88},{"date":"2026-03-25","open":2625,"high":2665,"low":2580,"close":2620,"volume":19826,"rsi_14":53.42,"sma_20":2649.25,"sma_60":2725.67,"sma_120":2795.29},{"date":"2026-03-26","open":2665,"high":2665,"low":2575,"close":2590,"volume":2021,"rsi_14":45.95,"sma_20":2640.0,"sma_60":2723.0,"sma_120":2793.29},{"date":"2026-03-27","open":2570,"high":2665,"low":2550,"close":2605,"volume":1186,"rsi_14":46.67,"sma_20":2632.25,"sma_60":2720.58,"sma_120":2790.96},{"date":"2026-03-30","open":2660,"high":2670,"low":2580,"close":2595,"volume":14057,"rsi_14":37.31,"sma_20":2622.75,"sma_60":2718.5,"sma_120":2788.0},{"date":"2026-03-31","open":2600,"high":2630,"low":2550,"close":2560,"volume":9695,"rsi_14":33.78,"sma_20":2614.0,"sma_60":2715.75,"sma_120":2784.88},{"date":"2026-04-01","open":2630,"high":2730,"low":2585,"close":2695,"volume":15454,"rsi_14":56.52,"sma_20":2622.5,"sma_60":2715.42,"sma_120":2782.58},{"date":"2026-04-02","open":2730,"high":2730,"low":2645,"close":2680,"volume":9323,"rsi_14":57.14,"sma_20":2626.75,"sma_60":2714.92,"sma_120":2779.75},{"date":"2026-04-03","open":2695,"high":2725,"low":2660,"close":2705,"volume":6596,"rsi_14":59.38,"sma_20":2631.0,"sma_60":2715.25,"sma_120":2776.83},{"date":"2026-04-06","open":2715,"high":2720,"low":2660,"close":2720,"volume":7088,"rsi_14":62.5,"sma_20":2635.5,"sma_60":2714.17,"sma_120":2774.08},{"date":"2026-04-07","open":2745,"high":2750,"low":2700,"close":2740,"volume":4428,"rsi_14":62.89,"sma_20":2638.5,"sma_60":2713.42,"sma_120":2771.75},{"date":"2026-04-08","open":2740,"high":2755,"low":2710,"close":2735,"volume":9029,"rsi_14":62.24,"sma_20":2641.25,"sma_60":2712.5,"sma_120":2769.17},{"date":"2026-04-09","open":2730,"high":2750,"low":2725,"close":2750,"volume":7431,"rsi_14":58.43,"sma_20":2647.0,"sma_60":2711.67,"sma_120":2766.96},{"date":"2026-04-10","open":2760,"high":2760,"low":2720,"close":2755,"volume":3161,"rsi_14":66.25,"sma_20":2654.0,"sma_60":2711.08,"sma_120":2765.04},{"date":"2026-04-13","open":2755,"high":2755,"low":2680,"close":2715,"volume":4971,"rsi_14":66.25,"sma_20":2659.0,"sma_60":2709.92,"sma_120":2762.5},{"date":"2026-04-14","open":2760,"high":2770,"low":2700,"close":2760,"volume":44176,"rsi_14":67.07,"sma_20":2667.0,"sma_60":2709.67,"sma_120":2760.62},{"date":"2026-04-15","open":2795,"high":2805,"low":2690,"close":2710,"volume":49976,"rsi_14":63.95,"sma_20":2671.75,"sma_60":2708.83,"sma_120":2758.62},{"date":"2026-04-16","open":2720,"high":2785,"low":2720,"close":2775,"volume":24213,"rsi_14":67.71,"sma_20":2679.75,"sma_60":2709.17,"sma_120":2756.58},{"date":"2026-04-17","open":2775,"high":2805,"low":2775,"close":2795,"volume":14716,"rsi_14":70.41,"sma_20":2685.75,"sma_60":2710.08,"sma_120":2754.62},{"date":"2026-04-20","open":2795,"high":2805,"low":2770,"close":2770,"volume":13614,"rsi_14":71.88,"sma_20":2693.0,"sma_60":2709.92,"sma_120":2752.38},{"date":"2026-04-21","open":2770,"high":2770,"low":2685,"close":2755,"volume":10026,"rsi_14":58.33,"sma_20":2701.5,"sma_60":2710.5,"sma_120":2750.08},{"date":"2026-04-22","open":2755,"high":2780,"low":2720,"close":2735,"volume":16025,"rsi_14":57.53,"sma_20":2707.25,"sma_60":2710.0,"sma_120":2747.62},{"date":"2026-04-23","open":2720,"high":2755,"low":2720,"close":2740,"volume":8159,"rsi_14":55.07,"sma_20":2714.75,"sma_60":2708.92,"sma_120":2745.33},{"date":"2026-04-24","open":2735,"high":2765,"low":2730,"close":2735,"volume":6248,"rsi_14":52.24,"sma_20":2721.25,"sma_60":2707.58,"sma_120":2742.79},{"date":"2026-04-27","open":2770,"high":2805,"low":2765,"close":2795,"volume":13054,"rsi_14":57.33,"sma_20":2731.25,"sma_60":2708.17,"sma_120":2741.29},{"date":"2026-04-28","open":2795,"high":2795,"low":2755,"close":2765,"volume":6538,"rsi_14":53.75,"sma_20":2741.5,"sma_60":2707.5,"sma_120":2739.25},{"date":"2026-04-29","open":2770,"high":2820,"low":2765,"close":2770,"volume":21663,"rsi_14":52.56,"sma_20":2745.25,"sma_60":2707.42,"sma_120":2735.04},{"date":"2026-04-30","open":2770,"high":2840,"low":2770,"close":2835,"volume":28215,"rsi_14":60.27,"sma_20":2751.25,"sma_60":2697.67,"sma_120":2678.67},{"date":"2026-05-04","open":2835,"high":2930,"low":2835,"close":2895,"volume":22796,"rsi_14":69.15,"sma_20":2762.5,"sma_60":2711.25,"sma_120":2735.25},{"date":"2026-05-06","open":2895,"high":2895,"low":2830,"close":2850,"volume":10828,"rsi_14":59.57,"sma_20":2769.0,"sma_60":2712.67,"sma_120":2734.75},{"date":"2026-05-07","open":2840,"high":2850,"low":2825,"close":2840,"volume":6144,"rsi_14":65.12,"sma_20":2774.0,"sma_60":2713.75,"sma_120":2734.5},{"date":"2026-05-08","open":2840,"high":2885,"low":2820,"close":2835,"volume":8742,"rsi_14":58.11,"sma_20":2779.0,"sma_60":2715.0,"sma_120":2733.92},{"date":"2026-05-11","open":2875,"high":2875,"low":2695,"close":2700,"volume":25967,"rsi_14":40.21,"sma_20":2776.5,"sma_60":2714.17,"sma_120":2732.42},{"date":"2026-05-12","open":2690,"high":2745,"low":2505,"close":2620,"volume":21414,"rsi_14":36.11,"sma_20":2769.75,"sma_60":2711.58,"sma_120":2730.29},{"date":"2026-05-13","open":2620,"high":2650,"low":2590,"close":2600,"volume":8598,"rsi_14":35.78,"sma_20":2764.0,"sma_60":2708.83,"sma_120":2727.96},{"date":"2026-05-14","open":2600,"high":2605,"low":2530,"close":2595,"volume":11027,"rsi_14":36.79,"sma_20":2755.75,"sma_60":2705.92,"sma_120":2726.12},{"date":"2026-05-15","open":2630,"high":2630,"low":2565,"close":2570,"volume":30768,"rsi_14":34.55,"sma_20":2748.75,"sma_60":2702.58,"sma_120":2725.17},{"date":"2026-05-18","open":2570,"high":2835,"low":2500,"close":2835,"volume":83875,"rsi_14":56.17,"sma_20":2751.75,"sma_60":2703.67,"sma_120":2726.54},{"date":"2026-05-19","open":2750,"high":2835,"low":2705,"close":2705,"volume":18724,"rsi_14":44.89,"sma_20":2747.25,"sma_60":2702.42,"sma_120":2726.96},{"date":"2026-05-20","open":2705,"high":2720,"low":2620,"close":2640,"volume":17809,"rsi_14":43.17,"sma_20":2740.75,"sma_60":2699.92,"sma_120":2726.67},{"date":"2026-05-21","open":2670,"high":2750,"low":2620,"close":2685,"volume":25655,"rsi_14":45.55,"sma_20":2737.25,"sma_60":2698.42,"sma_120":2727.21},{"date":"2026-05-22","open":2685,"high":2780,"low":2675,"close":2725,"volume":22477,"rsi_14":44.09,"sma_20":2736.75,"sma_60":2697.75,"sma_120":2728.29},{"date":"2026-05-26","open":2740,"high":2885,"low":2740,"close":2855,"volume":39320,"rsi_14":48.0,"sma_20":2742.5,"sma_60":2699.08,"sma_120":2730.33},{"date":"2026-05-27","open":2865,"high":2880,"low":2765,"close":2765,"volume":26497,"rsi_14":45.93,"sma_20":2744.0,"sma_60":2699.17,"sma_120":2731.42},{"date":"2026-05-28","open":2750,"high":2765,"low":2655,"close":2675,"volume":13564,"rsi_14":42.67,"sma_20":2738.0,"sma_60":2697.33,"sma_120":2732.08},{"date":"2026-05-29","open":2655,"high":2655,"low":2505,"close":2595,"volume":19166,"rsi_14":40.0,"sma_20":2729.5,"sma_60":2695.0,"sma_120":2731.38},{"date":"2026-06-01","open":2595,"high":2600,"low":2445,"close":2480,"volume":23734,"rsi_14":40.68,"sma_20":2715.0,"sma_60":2694.25,"sma_120":2729.54},{"date":"2026-06-02","open":2510,"high":2530,"low":2330,"close":2530,"volume":14432,"rsi_14":46.09,"sma_20":2699.75,"sma_60":2693.17,"sma_120":2728.0},{"date":"2026-06-04","open":2530,"high":2580,"low":2415,"close":2435,"volume":8844,"rsi_14":43.27,"sma_20":2676.75,"sma_60":2690.08,"sma_120":2725.42},{"date":"2026-06-05","open":2495,"high":2495,"low":2375,"close":2420,"volume":7051,"rsi_14":42.91,"sma_20":2655.25,"sma_60":2686.58,"sma_120":2722.29},{"date":"2026-06-08","open":2200,"high":2415,"low":2100,"close":2415,"volume":22711,"rsi_14":43.62,"sma_20":2634.0,"sma_60":2682.17,"sma_120":2719.08},{"date":"2026-06-09","open":2395,"high":2400,"low":2315,"close":2385,"volume":10721,"rsi_14":27.04,"sma_20":2611.5,"sma_60":2677.25,"sma_120":2715.58},{"date":"2026-06-10","open":2390,"high":2535,"low":2330,"close":2385,"volume":6585,"rsi_14":31.18,"sma_20":2595.75,"sma_60":2673.08,"sma_120":2712.25},{"date":"2026-06-11","open":2385,"high":2440,"low":2310,"close":2440,"volume":7599,"rsi_14":38.1,"sma_20":2586.75,"sma_60":2670.17,"sma_120":2709.04},{"date":"2026-06-12","open":2420,"high":2495,"low":2420,"close":2495,"volume":9539,"rsi_14":38.82,"sma_20":2581.5,"sma_60":2668.17,"sma_120":2706.58},{"date":"2026-06-15","open":2495,"high":2530,"low":2475,"close":2475,"volume":8998,"rsi_14":34.94,"sma_20":2575.5,"sma_60":2666.08,"sma_120":2703.79},{"date":"2026-06-16","open":2455,"high":2530,"low":2455,"close":2480,"volume":8989,"rsi_14":23.4,"sma_20":2571.0,"sma_60":2663.83,"sma_120":2700.79},{"date":"2026-06-17","open":2465,"high":2540,"low":2465,"close":2495,"volume":4144,"rsi_14":70.27,"sma_20":2479.25,"sma_60":2648.17,"sma_120":2684.38},{"date":"2026-06-18","open":2495,"high":2540,"low":2445,"close":2495,"volume":7078,"rsi_14":33.33,"sma_20":2543.5,"sma_60":2658.83,"sma_120":2696.04},{"date":"2026-06-19","open":2495,"high":2525,"low":2370,"close":2520,"volume":16732,"rsi_14":42.27,"sma_20":2537.5,"sma_60":2657.08,"sma_120":2694.08},{"date":"2026-06-22","open":2450,"high":2515,"low":2310,"close":2515,"volume":41464,"rsi_14":54.67,"sma_20":2529.0,"sma_60":2655.92,"sma_120":2692.29},{"date":"2026-06-23","open":2420,"high":2450,"low":2180,"close":2240,"volume":38187,"rsi_14":25.83,"sma_20":2504.75,"sma_60":2649.58,"sma_120":2687.62},{"date":"2026-06-24","open":2240,"high":2300,"low":2210,"close":2250,"volume":11212,"rsi_14":32.04,"sma_20":2474.5,"sma_60":2643.92,"sma_120":2683.46},{"date":"2026-06-25","open":2300,"high":2305,"low":2210,"close":2250,"volume":6352,"rsi_14":33.0,"sma_20":2448.75,"sma_60":2638.0,"sma_120":2679.29},{"date":"2026-06-26","open":2250,"high":2255,"low":2150,"close":2185,"volume":6256,"rsi_14":29.46,"sma_20":2424.25,"sma_60":2631.17,"sma_120":2674.83},{"date":"2026-06-29","open":2185,"high":2185,"low":2080,"close":2080,"volume":65932,"rsi_14":25.98,"sma_20":2398.5,"sma_60":2623.17,"sma_120":2669.46},{"date":"2026-06-30","open":2105,"high":2130,"low":2025,"close":2080,"volume":24565,"rsi_14":25.98,"sma_20":2378.5,"sma_60":2612.92,"sma_120":2664.17},{"date":"2026-07-01","open":2080,"high":2135,"low":2060,"close":2130,"volume":20624,"rsi_14":25.4,"sma_20":2358.5,"sma_60":2603.75,"sma_120":2659.33},{"date":"2026-07-02","open":2520,"high":2765,"low":2360,"close":2645,"volume":2250420,"rsi_14":56.88,"sma_20":2369.0,"sma_60":2602.75,"sma_120":2659.0},{"date":"2026-07-03","open":2525,"high":2525,"low":2255,"close":2400,"volume":351547,"rsi_14":47.15,"sma_20":2368.0,"sma_60":2597.42,"sma_120":2655.79},{"date":"2026-07-06","open":2490,"high":2550,"low":2385,"close":2490,"volume":84320,"rsi_14":50.36,"sma_20":2371.75,"sma_60":2593.25,"sma_120":2653.33},{"date":"2026-07-07","open":2465,"high":2540,"low":2450,"close":2530,"volume":49731,"rsi_14":51.23,"sma_20":2379.0,"sma_60":2589.83,"sma_120":2651.17},{"date":"2026-07-08","open":2530,"high":2630,"low":2470,"close":2595,"volume":29818,"rsi_14":53.36,"sma_20":2389.5,"sma_60":2587.25,"sma_120":2649.46},{"date":"2026-07-09","open":2520,"high":2605,"low":2495,"close":2500,"volume":30787,"rsi_14":49.36,"sma_20":2392.5,"sma_60":2583.0,"sma_120":2647.04},{"date":"2026-07-10","open":2515,"high":2590,"low":2465,"close":2525,"volume":32440,"rsi_14":50.32,"sma_20":2394.0,"sma_60":2579.83,"sma_120":2644.88},{"date":"2026-07-13","open":2525,"high":2550,"low":2500,"close":2545,"volume":28073,"rsi_14":61.51,"sma_20":2397.5,"sma_60":2576.25,"sma_120":2642.96},{"date":"2026-07-14","open":2525,"high":2590,"low":2500,"close":2540,"volume":14059,"rsi_14":60.98,"sma_20":2400.5,"sma_60":2573.42,"sma_120":2641.12},{"date":"2026-07-15","open":2540,"high":2630,"low":2505,"close":2630,"volume":16049,"rsi_14":63.48,"sma_20":2407.25,"sma_60":2571.0,"sma_120":2640.08},{"date":"2026-07-16","open":2640,"high":2690,"low":2545,"close":2590,"volume":29031,"rsi_14":64.62,"sma_20":2412.0,"sma_60":2567.58,"sma_120":2638.83},{"date":"2026-07-20","open":2570,"high":2645,"low":2505,"close":2620,"volume":7515,"rsi_14":70.61,"sma_20":2417.0,"sma_60":2565.08,"sma_120":2637.5},{"date":"2026-07-21","open":2620,"high":2670,"low":2510,"close":2665,"volume":17897,"rsi_14":71.59,"sma_20":2424.5,"sma_60":2563.58,"sma_120":2637.04},{"date":"2026-07-22","open":2665,"high":2760,"low":2610,"close":2650,"volume":56330,"rsi_14":69.7,"sma_20":2445.0,"sma_60":2562.17,"sma_120":2636.08},{"date":"2026-07-23","open":2650,"high":2685,"low":2625,"close":2680,"volume":13308,"rsi_14":52.1,"sma_20":2466.5,"sma_60":2561.17,"sma_120":2635.04},{"date":"2026-07-24","open":2680,"high":2700,"low":2650,"close":2670,"volume":6856,"rsi_14":72.5,"sma_20":2487.5,"sma_60":2560.08,"sma_120":2633.83},{"date":"2026-07-27","open":2670,"high":2690,"low":2640,"close":2660,"volume":10364,"rsi_14":66.35,"sma_20":2511.25,"sma_60":2557.83,"sma_120":2633.0},{"date":"2026-07-28","open":2660,"high":2665,"low":2630,"close":2665,"volume":14512,"rsi_14":63.92,"sma_20":2540.5,"sma_60":2556.17,"sma_120":2631.83},{"date":"2026-07-29","open":2655,"high":2760,"low":2640,"close":2750,"volume":38839,"rsi_14":65.35,"sma_20":2574.0,"sma_60":2555.83,"sma_120":2631.62},{"date":"2026-07-30","open":2750,"high":2835,"low":2715,"close":2740,"volume":15926,"rsi_14":78.57,"sma_20":2604.5,"sma_60":2554.25,"sma_120":2631.25},{"date":"2026-07-31","open":2740,"high":2835,"low":2740,"close":2835,"volume":22151,"rsi_14":81.63,"sma_20":2614.0,"sma_60":2553.25,"sma_120":2632.25},{"date":"2026-08-03","open":2840,"high":2840,"low":2585,"close":2605,"volume":49045,"rsi_14":54.29,"sma_20":2624.25,"sma_60":2549.17,"sma_120":2630.92},{"date":"2026-08-04","open":2610,"high":2635,"low":2575,"close":2605,"volume":12432,"rsi_14":54.68,"sma_20":2630.0,"sma_60":2545.25,"sma_120":2629.5},{"date":"2026-08-05","open":2610,"high":2635,"low":2595,"close":2605,"volume":7367,"rsi_14":47.93,"sma_20":2633.75,"sma_60":2541.42,"sma_120":2628.21},{"date":"2026-08-06","open":2610,"high":2630,"low":2530,"close":2595,"volume":14296,"rsi_14":50.43,"sma_20":2633.75,"sma_60":2539.67,"sma_120":2626.92},{"date":"2026-08-07","open":2600,"high":2670,"low":2600,"close":2665,"volume":21521,"rsi_14":53.66,"sma_20":2642.0,"sma_60":2540.42,"sma_120":2626.0},{"date":"2026-08-10","open":2665,"high":2755,"low":2665,"close":2725,"volume":15226,"rsi_14":54.76,"sma_20":2652.0,"sma_60":2542.5,"sma_120":2625.67},{"date":"2026-08-11","open":2715,"high":2855,"low":2715,"close":2810,"volume":9839,"rsi_14":61.43,"sma_20":2665.25,"sma_60":2546.08,"sma_120":2626.0},{"date":"2026-08-12","open":2850,"high":2905,"low":2795,"close":2860,"volume":31450,"rsi_14":62.5,"sma_20":2681.25,"sma_60":2550.92,"sma_120":2626.75},{"date":"2026-08-13","open":2910,"high":2910,"low":2835,"close":2905,"volume":11102,"rsi_14":65.56,"sma_20":2695.0,"sma_60":2552.08,"sma_120":2627.88},{"date":"2026-08-14","open":2905,"high":2915,"low":2720,"close":2760,"volume":37383,"rsi_14":55.62,"sma_20":2703.5,"sma_60":2553.0,"sma_120":2627.71},{"date":"2026-08-18","open":2760,"high":2930,"low":2760,"close":2770,"volume":93572,"rsi_14":55.87,"sma_20":2711.0,"sma_60":2555.17,"sma_120":2627.54},{"date":"2026-08-19","open":2775,"high":2975,"low":2770,"close":2915,"volume":38724,"rsi_14":58.64,"sma_20":2723.5,"sma_60":2559.0,"sma_120":2628.71},{"date":"2026-08-20","open":2915,"high":2990,"low":2865,"close":2965,"volume":26966,"rsi_14":61.31,"sma_20":2739.25,"sma_60":2563.0,"sma_120":2630.38},{"date":"2026-08-21","open":2965,"high":2965,"low":2885,"close":2960,"volume":16619,"rsi_14":56.91,"sma_20":2753.25,"sma_60":2564.75,"sma_120":2631.92},{"date":"2026-08-24","open":2965,"high":2970,"low":2900,"close":2970,"volume":17900,"rsi_14":76.64,"sma_20":2768.25,"sma_60":2568.17,"sma_120":2633.67},{"date":"2026-08-25","open":2965,"high":2980,"low":2875,"close":2955,"volume":18613,"rsi_14":75.0,"sma_20":2783.0,"sma_60":2572.83,"sma_120":2635.08},{"date":"2026-08-26","open":2950,"high":3110,"low":2940,"close":3110,"volume":45247,"rsi_14":79.53,"sma_20":2805.25,"sma_60":2581.42,"sma_120":2638.21},{"date":"2026-08-27","open":3110,"high":3200,"low":3095,"close":3120,"volume":30969,"rsi_14":80.7,"sma_20":2823.75,"sma_60":2592.08,"sma_120":2643.17},{"date":"2026-08-28","open":3100,"high":3185,"low":3000,"close":3110,"volume":16977,"rsi_14":77.99,"sma_20":2842.25,"sma_60":2601.75,"sma_120":2647.46},{"date":"2026-08-31","open":3110,"high":3130,"low":3000,"close":3080,"volume":20389,"rsi_14":73.2,"sma_20":2854.5,"sma_60":2612.5,"sma_120":2651.29},{"date":"2026-09-01","open":3080,"high":3170,"low":3017,"close":3070,"volume":22696,"rsi_14":68.84,"sma_20":2877.75,"sma_60":2623.33,"sma_120":2654.96},{"date":"2026-09-02","open":3070,"high":3125,"low":3050,"close":3105,"volume":15506,"rsi_14":68.15,"sma_20":2902.75,"sma_60":2634.83,"sma_120":2658.5},{"date":"2026-09-03","open":3085,"high":3155,"low":3070,"close":3130,"volume":29298,"rsi_14":67.18,"sma_20":2929.0,"sma_60":2647.25,"sma_120":2662.25},{"date":"2026-09-04","open":3195,"high":3195,"low":3040,"close":3145,"volume":39726,"rsi_14":86.67,"sma_20":2956.5,"sma_60":2659.92,"sma_120":2666.5},{"date":"2026-09-07","open":3100,"high":3145,"low":3050,"close":3055,"volume":34613,"rsi_14":73.55,"sma_20":2976.0,"sma_60":2670.17,"sma_120":2670.17},{"date":"2026-09-08","open":3290,"high":3290,"low":3050,"close":3075,"volume":8687,"rsi_14":66.67,"sma_20":2993.5,"sma_60":2679.83,"sma_120":2674.0},{"date":"2026-09-09","open":3075,"high":3250,"low":3045,"close":3130,"volume":11776,"rsi_14":67.01,"sma_20":3009.5,"sma_60":2690.75,"sma_120":2678.42},{"date":"2026-09-10","open":3130,"high":3190,"low":3075,"close":3120,"volume":12758,"rsi_14":66.33,"sma_20":3022.5,"sma_60":2701.42,"sma_120":2682.62},{"date":"2026-09-11","open":3095,"high":3290,"low":3090,"close":3110,"volume":12985,"rsi_14":64.29,"sma_20":3032.75,"sma_60":2711.67,"sma_120":2686.75},{"date":"2026-09-14","open":3110,"high":3195,"low":3045,"close":3170,"volume":18387,"rsi_14":70.09,"sma_20":3053.25,"sma_60":2722.92,"sma_120":2690.88},{"date":"2026-09-15","open":3105,"high":3145,"low":3070,"close":3100,"volume":47962,"rsi_14":48.89,"sma_20":3069.75,"sma_60":2732.58,"sma_120":2694.83},{"date":"2026-09-16","open":3100,"high":3395,"low":3050,"close":3185,"volume":79886,"rsi_14":56.19,"sma_20":3083.25,"sma_60":2743.75,"sma_120":2699.83},{"date":"2026-09-17","open":3120,"high":3120,"low":2990,"close":3085,"volume":29761,"rsi_14":47.97,"sma_20":3089.25,"sma_60":2757.83,"sma_120":2703.71},{"date":"2026-09-18","open":3135,"high":3150,"low":3085,"close":3150,"volume":13010,"rsi_14":55.38,"sma_20":3098.75,"sma_60":2772.83,"sma_120":2708.38},{"date":"2026-09-21","open":3115,"high":3150,"low":3105,"close":3115,"volume":9689,"rsi_14":53.33,"sma_20":3106.0,"sma_60":2787.25,"sma_120":2712.62},{"date":"2026-09-22","open":3125,"high":3365,"low":3015,"close":3100,"volume":75840,"rsi_14":49.62,"sma_20":3113.25,"sma_60":2802.5,"sma_120":2716.83},{"date":"2026-09-23","open":3125,"high":3180,"low":3065,"close":3120,"volume":77087,"rsi_14":49.23,"sma_20":3113.75,"sma_60":2819.83,"sma_120":2721.5},{"date":"2026-09-28","open":3120,"high":3200,"low":3110,"close":3170,"volume":55873,"rsi_14":51.82,"sma_20":3116.25,"sma_60":2838.0,"sma_120":2725.46},{"date":"2026-09-29","open":3200,"high":3280,"low":3090,"close":3210,"volume":75773,"rsi_14":62.2,"sma_20":3121.25,"sma_60":2856.0,"sma_120":2729.88},{"date":"2026-09-30","open":3200,"high":3230,"low":3175,"close":3225,"volume":56711,"rsi_14":61.9,"sma_20":3128.5,"sma_60":2865.67,"sma_120":2734.21},{"date":"2026-10-01","open":3225,"high":3240,"low":2990,"close":3165,"volume":22490,"rsi_14":52.76,"sma_20":3133.25,"sma_60":2878.42,"sma_120":2737.92},{"date":"2026-10-02","open":3190,"high":3205,"low":2880,"close":3070,"volume":16276,"rsi_14":46.53,"sma_20":3131.5,"sma_60":2888.08,"sma_120":2740.67},{"date":"2026-10-06","open":2950,"high":3150,"low":2825,"close":2950,"volume":10838,"rsi_14":40.36,"sma_20":3122.5,"sma_60":2895.08,"sma_120":2742.46},{"date":"2026-10-07","open":2830,"high":3055,"low":2830,"close":3015,"volume":1513,"rsi_14":40.72,"sma_20":3116.0,"sma_60":2902.08,"sma_120":2744.67},{"date":"2026-10-08","open":2810,"high":2820,"low":2750,"close":2750,"volume":10534,"rsi_14":33.01,"sma_20":3100.75,"sma_60":2906.25,"sma_120":2744.62},{"date":"2026-10-12","open":2730,"high":3045,"low":2715,"close":2895,"volume":30971,"rsi_14":36.7,"sma_20":3091.75,"sma_60":2912.42,"sma_120":2746.12},{"date":"2026-10-13","open":2760,"high":2800,"low":2685,"close":2745,"volume":5888,"rsi_14":35.09,"sma_20":3072.5,"sma_60":2915.75,"sma_120":2746.0},{"date":"2026-10-14","open":2620,"high":2715,"low":2620,"close":2690,"volume":2420,"rsi_14":29.65,"sma_20":3051.0,"sma_60":2918.25,"sma_120":2745.83},{"date":"2026-10-15","open":2670,"high":3225,"low":2540,"close":2895,"volume":9297,"rsi_14":41.54,"sma_20":3040.25,"sma_60":2922.67,"sma_120":2746.83},{"date":"2026-10-16","open":2580,"high":2645,"low":2520,"close":2570,"volume":11938,"rsi_14":33.54,"sma_20":3010.25,"sma_60":2922.33,"sma_120":2744.96},{"date":"2026-10-19","open":2615,"high":2980,"low":2615,"close":2895,"volume":19898,"rsi_14":44.13,"sma_20":3000.0,"sma_60":2926.92,"sma_120":2746.0},{"date":"2026-10-20","open":2915,"high":2965,"low":2705,"close":2890,"volume":5728,"rsi_14":42.51,"sma_20":2985.25,"sma_60":2930.67,"sma_120":2747.12},{"date":"2026-10-21","open":2900,"high":2950,"low":2775,"close":2950,"volume":4676,"rsi_14":43.12,"sma_20":2978.5,"sma_60":2935.67,"sma_120":2748.92},{"date":"2026-10-22","open":2875,"high":3000,"low":2755,"close":2995,"volume":6155,"rsi_14":44.01,"sma_20":2970.75,"sma_60":2940.92,"sma_120":2751.04},{"date":"2026-10-23","open":2715,"high":2715,"low":2615,"close":2710,"volume":8302}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":562.76,"pbr":0.35,"per":4.82,"roa":2.11,"roe":2.74,"grade":"C","comment":"PER 4.7배, ROE 2.74%","revenue":88530378912.0,"analysis":"PER 4.7배입니다. ROE 2.7%입니다. 시가총액 261.61억. 매출 885.30억, 영업이익 41.15억.","eps_basis":"TTM","debt_ratio":0.300114844207369,"market_cap":26804363390,"net_income":5387180056.0,"total_debt":22943811843.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.45,"total_assets":99393918480.0,"total_equity":76450106637.0,"profit_margin":6.09,"revenue_basis":"TTM","dividend_yield":2.9,"net_income_basis":"TTM","operating_income":4115188616.0,"operating_margin":4.65,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":2710.0,"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":4240.0},{"date":"2016-10-25","close":4200.0},{"date":"2016-10-26","close":4080.0},{"date":"2016-10-27","close":4105.0},{"date":"2016-10-28","close":4175.0},{"date":"2016-10-31","close":3985.0},{"date":"2016-11-01","close":3975.0},{"date":"2016-11-02","close":3780.0},{"date":"2016-11-03","close":3770.0},{"date":"2016-11-04","close":3850.0},{"date":"2016-11-07","close":3920.0},{"date":"2016-11-08","close":4025.0},{"date":"2016-11-09","close":3750.0},{"date":"2016-11-10","close":3930.0},{"date":"2016-11-11","close":4040.0},{"date":"2016-11-14","close":4030.0},{"date":"2016-11-15","close":3930.0},{"date":"2016-11-16","close":3970.0},{"date":"2016-11-17","close":4050.0},{"date":"2016-11-18","close":4160.0},{"date":"2016-11-21","close":4140.0},{"date":"2016-11-22","close":4130.0},{"date":"2016-11-23","close":4470.0},{"date":"2016-11-24","close":4500.0},{"date":"2016-11-25","close":4340.0},{"date":"2016-11-28","close":4505.0},{"date":"2016-11-29","close":4315.0},{"date":"2016-11-30","close":4450.0},{"date":"2016-12-01","close":4355.0},{"date":"2016-12-02","close":4215.0},{"date":"2016-12-05","close":4025.0},{"date":"2016-12-06","close":4165.0},{"date":"2016-12-07","close":4140.0},{"date":"2016-12-08","close":4185.0},{"date":"2016-12-09","close":4235.0},{"date":"2016-12-12","close":4390.0},{"date":"2016-12-13","close":4370.0},{"date":"2016-12-14","close":4330.0},{"date":"2016-12-15","close":4455.0},{"date":"2016-12-16","close":4440.0},{"date":"2016-12-19","close":4495.0},{"date":"2016-12-20","close":4350.0},{"date":"2016-12-21","close":4320.0},{"date":"2016-12-22","close":4300.0},{"date":"2016-12-23","close":4380.0},{"date":"2016-12-26","close":4320.0},{"date":"2016-12-27","close":4370.0},{"date":"2016-12-28","close":4270.0},{"date":"2016-12-29","close":4230.0},{"date":"2017-01-02","close":4320.0},{"date":"2017-01-03","close":4370.0},{"date":"2017-01-04","close":4420.0},{"date":"2017-01-05","close":4400.0},{"date":"2017-01-06","close":4415.0},{"date":"2017-01-09","close":4470.0},{"date":"2017-01-10","close":4445.0},{"date":"2017-01-11","close":4400.0},{"date":"2017-01-12","close":4330.0},{"date":"2017-01-13","close":4340.0},{"date":"2017-01-16","close":4270.0},{"date":"2017-01-17","close":4225.0},{"date":"2017-01-18","close":4160.0},{"date":"2017-01-19","close":4210.0},{"date":"2017-01-20","close":4185.0},{"date":"2017-01-23","close":4065.0},{"date":"2017-01-24","close":4090.0},{"date":"2017-01-25","close":4015.0},{"date":"2017-01-26","close":4060.0},{"date":"2017-01-31","close":4085.0},{"date":"2017-02-01","close":4115.0},{"date":"2017-02-02","close":3960.0},{"date":"2017-02-03","close":3920.0},{"date":"2017-02-06","close":4020.0},{"date":"2017-02-07","close":4015.0},{"date":"2017-02-08","close":3995.0},{"date":"2017-02-09","close":3960.0},{"date":"2017-02-10","close":3885.0},{"date":"2017-02-13","close":3960.0},{"date":"2017-02-14","close":3970.0},{"date":"2017-02-15","close":3965.0},{"date":"2017-02-16","close":3980.0},{"date":"2017-02-17","close":4020.0},{"date":"2017-02-20","close":4105.0},{"date":"2017-02-21","close":4155.0},{"date":"2017-02-22","close":4090.0},{"date":"2017-02-23","close":4065.0},{"date":"2017-02-24","close":4040.0},{"date":"2017-02-27","close":3950.0},{"date":"2017-02-28","close":3945.0},{"date":"2017-03-02","close":3945.0},{"date":"2017-03-03","close":3840.0},{"date":"2017-03-06","close":3850.0},{"date":"2017-03-07","close":3855.0},{"date":"2017-03-08","close":3790.0},{"date":"2017-03-09","close":3825.0},{"date":"2017-03-10","close":3800.0},{"date":"2017-03-13","close":3830.0},{"date":"2017-03-14","close":3895.0},{"date":"2017-03-15","close":3955.0},{"date":"2017-03-16","close":3960.0},{"date":"2017-03-17","close":4010.0},{"date":"2017-03-20","close":3980.0},{"date":"2017-03-21","close":3900.0},{"date":"2017-03-22","close":3860.0},{"date":"2017-03-23","close":3800.0},{"date":"2017-03-24","close":3805.0},{"date":"2017-03-27","close":3690.0},{"date":"2017-03-28","close":3695.0},{"date":"2017-03-29","close":3760.0},{"date":"2017-03-30","close":3810.0},{"date":"2017-03-31","close":3880.0},{"date":"2017-04-03","close":3830.0},{"date":"2017-04-04","close":3770.0},{"date":"2017-04-05","close":3850.0},{"date":"2017-04-06","close":3850.0},{"date":"2017-04-07","close":3865.0},{"date":"2017-04-10","close":3795.0},{"date":"2017-04-11","close":3755.0},{"date":"2017-04-12","close":3810.0},{"date":"2017-04-13","close":3810.0},{"date":"2017-04-14","close":3765.0},{"date":"2017-04-17","close":3825.0},{"date":"2017-04-18","close":3810.0},{"date":"2017-04-19","close":3795.0},{"date":"2017-04-20","close":3785.0},{"date":"2017-04-21","close":3795.0},{"date":"2017-04-24","close":3760.0},{"date":"2017-04-25","close":3770.0},{"date":"2017-04-26","close":3770.0},{"date":"2017-04-27","close":3765.0},{"date":"2017-04-28","close":3765.0},{"date":"2017-05-02","close":3785.0},{"date":"2017-05-04","close":3770.0},{"date":"2017-05-08","close":3780.0},{"date":"2017-05-10","close":3790.0},{"date":"2017-05-11","close":3815.0},{"date":"2017-05-12","close":3820.0},{"date":"2017-05-15","close":3815.0},{"date":"2017-05-16","close":3835.0},{"date":"2017-05-17","close":3835.0},{"date":"2017-05-18","close":3830.0},{"date":"2017-05-19","close":3830.0},{"date":"2017-05-22","close":3865.0},{"date":"2017-05-23","close":3865.0},{"date":"2017-05-24","close":3865.0},{"date":"2017-05-25","close":3870.0},{"date":"2017-05-26","close":3920.0},{"date":"2017-05-29","close":3890.0},{"date":"2017-05-30","close":3855.0},{"date":"2017-05-31","close":3870.0},{"date":"2017-06-01","close":3895.0},{"date":"2017-06-02","close":3890.0},{"date":"2017-06-05","close":3870.0},{"date":"2017-06-07","close":3870.0},{"date":"2017-06-08","close":3825.0},{"date":"2017-06-09","close":3850.0},{"date":"2017-06-12","close":3840.0},{"date":"2017-06-13","close":3825.0},{"date":"2017-06-14","close":3815.0},{"date":"2017-06-15","close":3800.0},{"date":"2017-06-16","close":3835.0},{"date":"2017-06-19","close":3830.0},{"date":"2017-06-20","close":3795.0},{"date":"2017-06-21","close":3795.0},{"date":"2017-06-22","close":3820.0},{"date":"2017-06-23","close":3840.0},{"date":"2017-06-26","close":3865.0},{"date":"2017-06-27","close":3875.0},{"date":"2017-06-28","close":3875.0},{"date":"2017-06-29","close":3890.0},{"date":"2017-06-30","close":3890.0},{"date":"2017-07-03","close":3875.0},{"date":"2017-07-04","close":3830.0},{"date":"2017-07-05","close":3870.0},{"date":"2017-07-06","close":3835.0},{"date":"2017-07-07","close":3850.0},{"date":"2017-07-10","close":3840.0},{"date":"2017-07-11","close":3835.0},{"date":"2017-07-12","close":3840.0},{"date":"2017-07-13","close":3830.0},{"date":"2017-07-14","close":3790.0},{"date":"2017-07-17","close":3705.0},{"date":"2017-07-18","close":3740.0},{"date":"2017-07-19","close":3725.0},{"date":"2017-07-20","close":3765.0},{"date":"2017-07-21","close":3825.0},{"date":"2017-07-24","close":3795.0},{"date":"2017-07-25","close":3760.0},{"date":"2017-07-26","close":3750.0},{"date":"2017-07-27","close":3750.0},{"date":"2017-07-28","close":3740.0},{"date":"2017-07-31","close":3715.0},{"date":"2017-08-01","close":3720.0},{"date":"2017-08-02","close":3730.0},{"date":"2017-08-03","close":3735.0},{"date":"2017-08-04","close":3740.0},{"date":"2017-08-07","close":3695.0},{"date":"2017-08-08","close":3735.0},{"date":"2017-08-09","close":3720.0},{"date":"2017-08-10","close":3680.0},{"date":"2017-08-11","close":3590.0},{"date":"2017-08-14","close":3610.0},{"date":"2017-08-16","close":3630.0},{"date":"2017-08-17","close":3635.0},{"date":"2017-08-18","close":3635.0},{"date":"2017-08-21","close":3650.0},{"date":"2017-08-22","close":3645.0},{"date":"2017-08-23","close":3670.0},{"date":"2017-08-24","close":3635.0},{"date":"2017-08-25","close":3660.0},{"date":"2017-08-28","close":3690.0},{"date":"2017-08-29","close":3675.0},{"date":"2017-08-30","close":3625.0},{"date":"2017-08-31","close":3630.0},{"date":"2017-09-01","close":3600.0},{"date":"2017-09-04","close":3585.0},{"date":"2017-09-05","close":3515.0},{"date":"2017-09-06","close":3555.0},{"date":"2017-09-07","close":3525.0},{"date":"2017-09-08","close":3515.0},{"date":"2017-09-11","close":3530.0},{"date":"2017-09-12","close":3545.0},{"date":"2017-09-13","close":3510.0},{"date":"2017-09-14","close":3495.0},{"date":"2017-09-15","close":3485.0},{"date":"2017-09-18","close":3435.0},{"date":"2017-09-19","close":3470.0},{"date":"2017-09-20","close":3430.0},{"date":"2017-09-21","close":3385.0},{"date":"2017-09-22","close":3315.0},{"date":"2017-09-25","close":3260.0},{"date":"2017-09-26","close":3430.0},{"date":"2017-09-27","close":3315.0},{"date":"2017-09-28","close":3300.0},{"date":"2017-09-29","close":3400.0},{"date":"2017-10-10","close":3340.0},{"date":"2017-10-11","close":3355.0},{"date":"2017-10-12","close":3375.0},{"date":"2017-10-13","close":3455.0},{"date":"2017-10-16","close":3460.0},{"date":"2017-10-17","close":3450.0},{"date":"2017-10-18","close":3380.0},{"date":"2017-10-19","close":3400.0},{"date":"2017-10-20","close":3410.0},{"date":"2017-10-23","close":3555.0},{"date":"2017-10-24","close":3620.0},{"date":"2017-10-25","close":3510.0},{"date":"2017-10-26","close":3530.0},{"date":"2017-10-27","close":3560.0},{"date":"2017-10-30","close":3580.0},{"date":"2017-10-31","close":3530.0},{"date":"2017-11-01","close":3540.0},{"date":"2017-11-02","close":3530.0},{"date":"2017-11-03","close":3530.0},{"date":"2017-11-06","close":3525.0},{"date":"2017-11-07","close":3545.0},{"date":"2017-11-08","close":3545.0},{"date":"2017-11-09","close":3555.0},{"date":"2017-11-10","close":3520.0},{"date":"2017-11-13","close":3550.0},{"date":"2017-11-14","close":3565.0},{"date":"2017-11-15","close":3540.0},{"date":"2017-11-16","close":3545.0},{"date":"2017-11-17","close":3550.0},{"date":"2017-11-20","close":3525.0},{"date":"2017-11-21","close":3495.0},{"date":"2017-11-22","close":3435.0},{"date":"2017-11-23","close":3440.0},{"date":"2017-11-24","close":3460.0},{"date":"2017-11-27","close":3495.0},{"date":"2017-11-28","close":3495.0},{"date":"2017-11-29","close":3475.0},{"date":"2017-11-30","close":3400.0},{"date":"2017-12-01","close":3365.0},{"date":"2017-12-04","close":3340.0},{"date":"2017-12-05","close":3465.0},{"date":"2017-12-06","close":3475.0},{"date":"2017-12-07","close":3470.0},{"date":"2017-12-08","close":3425.0},{"date":"2017-12-11","close":3410.0},{"date":"2017-12-12","close":3375.0},{"date":"2017-12-13","close":3440.0},{"date":"2017-12-14","close":3405.0},{"date":"2017-12-15","close":3375.0},{"date":"2017-12-18","close":3360.0},{"date":"2017-12-19","close":3260.0},{"date":"2017-12-20","close":3280.0},{"date":"2017-12-21","close":3235.0},{"date":"2017-12-22","close":3230.0},{"date":"2017-12-26","close":3190.0},{"date":"2017-12-27","close":3210.0},{"date":"2017-12-28","close":3215.0},{"date":"2018-01-02","close":2655.5405},{"date":"2018-01-03","close":2667.9114},{"date":"2018-01-04","close":2651.4175},{"date":"2018-01-05","close":2680.2812},{"date":"2018-01-08","close":2643.1699},{"date":"2018-01-09","close":2655.5405},{"date":"2018-01-10","close":2651.4175},{"date":"2018-01-11","close":2655.5405},{"date":"2018-01-12","close":2655.5405},{"date":"2018-01-15","close":2684.4053},{"date":"2018-01-16","close":2647.2935},{"date":"2018-01-17","close":2672.0347},{"date":"2018-01-18","close":2680.2812},{"date":"2018-01-19","close":2692.6521},{"date":"2018-01-22","close":2672.0347},{"date":"2018-01-23","close":2663.7876},{"date":"2018-01-24","close":2663.7876},{"date":"2018-01-25","close":2639.0464},{"date":"2018-01-26","close":2709.1462},{"date":"2018-01-29","close":2787.4932},{"date":"2018-01-30","close":2762.7515},{"date":"2018-01-31","close":2845.2222},{"date":"2018-02-01","close":2869.9631},{"date":"2018-02-02","close":2816.3572},{"date":"2018-02-05","close":2754.5049},{"date":"2018-02-06","close":2688.5286},{"date":"2018-02-07","close":2705.0227},{"date":"2018-02-08","close":2717.3931},{"date":"2018-02-09","close":2738.011},{"date":"2018-02-12","close":2733.887},{"date":"2018-02-13","close":2729.7637},{"date":"2018-02-14","close":2742.1343},{"date":"2018-02-19","close":2746.2581},{"date":"2018-02-20","close":2742.1343},{"date":"2018-02-21","close":2709.1462},{"date":"2018-02-22","close":2729.7637},{"date":"2018-02-23","close":2742.1343},{"date":"2018-02-26","close":2795.7397},{"date":"2018-02-27","close":2750.3816},{"date":"2018-02-28","close":2795.7397},{"date":"2018-03-02","close":2750.3816},{"date":"2018-03-05","close":2721.5166},{"date":"2018-03-06","close":2713.2695},{"date":"2018-03-07","close":2705.0227},{"date":"2018-03-08","close":2746.2581},{"date":"2018-03-09","close":2770.9988},{"date":"2018-03-12","close":2754.5049},{"date":"2018-03-13","close":2746.2581},{"date":"2018-03-14","close":2758.6282},{"date":"2018-03-15","close":2791.6165},{"date":"2018-03-16","close":2812.2339},{"date":"2018-03-19","close":2882.3337},{"date":"2018-03-20","close":2874.0864},{"date":"2018-03-21","close":2857.5923},{"date":"2018-03-22","close":2845.2222},{"date":"2018-03-23","close":2746.2581},{"date":"2018-03-26","close":2803.9871},{"date":"2018-03-27","close":2799.863},{"date":"2018-03-28","close":2746.2581},{"date":"2018-03-29","close":2787.4932},{"date":"2018-03-30","close":2799.863},{"date":"2018-04-02","close":2808.1101},{"date":"2018-04-03","close":2799.863},{"date":"2018-04-04","close":2803.9871},{"date":"2018-04-05","close":2919.4453},{"date":"2018-04-06","close":2861.7158},{"date":"2018-04-09","close":2820.481},{"date":"2018-04-10","close":2799.863},{"date":"2018-04-11","close":2799.863},{"date":"2018-04-12","close":2824.6045},{"date":"2018-04-13","close":2820.481},{"date":"2018-04-16","close":2841.0984},{"date":"2018-04-17","close":2836.9749},{"date":"2018-04-18","close":2820.481},{"date":"2018-04-19","close":2865.8398},{"date":"2018-04-20","close":2931.8154},{"date":"2018-04-23","close":2940.0625},{"date":"2018-04-24","close":3010.1624},{"date":"2018-04-25","close":2915.3215},{"date":"2018-04-26","close":2874.0864},{"date":"2018-04-27","close":2886.4573},{"date":"2018-04-30","close":2931.8154},{"date":"2018-05-02","close":3022.533},{"date":"2018-05-03","close":3026.6562},{"date":"2018-05-04","close":3039.0271},{"date":"2018-05-08","close":3022.533},{"date":"2018-05-09","close":2964.8037},{"date":"2018-05-10","close":3022.533},{"date":"2018-05-11","close":3076.1382},{"date":"2018-05-14","close":3006.0391},{"date":"2018-05-15","close":3026.6562},{"date":"2018-05-16","close":2919.4453},{"date":"2018-05-17","close":2940.0625},{"date":"2018-05-18","close":3022.533},{"date":"2018-05-21","close":2989.5449},{"date":"2018-05-23","close":2968.9272},{"date":"2018-05-24","close":2952.4333},{"date":"2018-05-25","close":2865.8398},{"date":"2018-05-28","close":2935.939},{"date":"2018-05-29","close":2886.4573},{"date":"2018-05-30","close":2808.1101},{"date":"2018-05-31","close":2861.7158},{"date":"2018-06-01","close":2812.2339},{"date":"2018-06-04","close":2882.3337},{"date":"2018-06-05","close":2882.3337},{"date":"2018-06-07","close":2828.728},{"date":"2018-06-08","close":2841.0984},{"date":"2018-06-11","close":2828.728},{"date":"2018-06-12","close":2799.863},{"date":"2018-06-14","close":2803.9871},{"date":"2018-06-15","close":2799.863},{"date":"2018-06-18","close":2779.2461},{"date":"2018-06-19","close":2799.863},{"date":"2018-06-20","close":2828.728},{"date":"2018-06-21","close":2795.7397},{"date":"2018-06-22","close":2775.1221},{"date":"2018-06-25","close":2775.1221},{"date":"2018-06-26","close":2808.1101},{"date":"2018-06-27","close":2779.2461},{"date":"2018-06-28","close":2791.6165},{"date":"2018-06-29","close":2787.4932},{"date":"2018-07-02","close":2762.7515},{"date":"2018-07-03","close":2861.7158},{"date":"2018-07-04","close":2795.7397},{"date":"2018-07-05","close":2750.3816},{"date":"2018-07-06","close":2721.5166},{"date":"2018-07-09","close":2663.7876},{"date":"2018-07-10","close":2696.7754},{"date":"2018-07-11","close":2696.7754},{"date":"2018-07-12","close":2717.3931},{"date":"2018-07-13","close":2721.5166},{"date":"2018-07-16","close":2713.2695},{"date":"2018-07-17","close":2705.0227},{"date":"2018-07-18","close":2791.6165},{"date":"2018-07-19","close":2779.2461},{"date":"2018-07-20","close":2746.2581},{"date":"2018-07-23","close":2738.011},{"date":"2018-07-24","close":2738.011},{"date":"2018-07-25","close":2663.7876},{"date":"2018-07-26","close":2684.4053},{"date":"2018-07-27","close":2766.8752},{"date":"2018-07-30","close":2766.8752},{"date":"2018-07-31","close":2754.5049},{"date":"2018-08-01","close":2754.5049},{"date":"2018-08-02","close":2717.3931},{"date":"2018-08-03","close":2733.887},{"date":"2018-08-06","close":2750.3816},{"date":"2018-08-07","close":2738.011},{"date":"2018-08-08","close":2738.011},{"date":"2018-08-09","close":2750.3816},{"date":"2018-08-10","close":2750.3816},{"date":"2018-08-13","close":2634.9226},{"date":"2018-08-14","close":2750.3816},{"date":"2018-08-16","close":2725.6401},{"date":"2018-08-17","close":2721.5166},{"date":"2018-08-20","close":2729.7637},{"date":"2018-08-21","close":2738.011},{"date":"2018-08-22","close":2770.9988},{"date":"2018-08-23","close":2762.7515},{"date":"2018-08-24","close":2779.2461},{"date":"2018-08-27","close":2787.4932},{"date":"2018-08-28","close":2783.3694},{"date":"2018-08-29","close":2775.1221},{"date":"2018-08-30","close":2800.1609},{"date":"2018-08-31","close":2779.2954},{"date":"2018-09-03","close":2737.5645},{"date":"2018-09-04","close":2737.5645},{"date":"2018-09-05","close":2745.9102},{"date":"2018-09-06","close":2716.6982},{"date":"2018-09-07","close":2725.0452},{"date":"2018-09-10","close":2729.2178},{"date":"2018-09-11","close":2729.2178},{"date":"2018-09-12","close":2733.3911},{"date":"2018-09-13","close":2737.5645},{"date":"2018-09-14","close":2741.7375},{"date":"2018-09-17","close":2720.8718},{"date":"2018-09-18","close":2741.7375},{"date":"2018-09-19","close":2775.1221},{"date":"2018-09-20","close":2775.1221},{"date":"2018-09-21","close":2766.7759},{"date":"2018-09-27","close":2770.9492},{"date":"2018-09-28","close":2775.1221},{"date":"2018-10-01","close":2779.2954},{"date":"2018-10-02","close":2733.3911},{"date":"2018-10-04","close":2733.3911},{"date":"2018-10-05","close":2725.0452},{"date":"2018-10-08","close":2720.8718},{"date":"2018-10-10","close":2599.8516},{"date":"2018-10-11","close":2449.6191},{"date":"2018-10-12","close":2541.4277},{"date":"2018-10-15","close":2416.2344},{"date":"2018-10-16","close":2483.0042},{"date":"2018-10-17","close":2528.9084},{"date":"2018-10-18","close":2570.6396},{"date":"2018-10-19","close":2487.1772},{"date":"2018-10-22","close":2474.658},{"date":"2018-10-23","close":2420.4072},{"date":"2018-10-24","close":2416.2344},{"date":"2018-10-25","close":2332.7722},{"date":"2018-10-26","close":2261.8289},{"date":"2018-10-29","close":1965.5377},{"date":"2018-10-30","close":1890.4219},{"date":"2018-10-31","close":1907.114},{"date":"2018-11-01","close":1936.3262},{"date":"2018-11-02","close":2069.8657},{"date":"2018-11-05","close":2119.9429},{"date":"2018-11-06","close":2099.0774},{"date":"2018-11-07","close":1982.2302},{"date":"2018-11-08","close":2065.6924},{"date":"2018-11-09","close":2074.0386},{"date":"2018-11-12","close":2015.6149},{"date":"2018-11-13","close":1978.0571},{"date":"2018-11-14","close":2057.3464},{"date":"2018-11-15","close":2119.9429},{"date":"2018-11-16","close":2099.0774},{"date":"2018-11-19","close":2111.5969},{"date":"2018-11-20","close":2069.8657},{"date":"2018-11-21","close":2032.3076},{"date":"2018-11-22","close":2061.5195},{"date":"2018-11-23","close":1982.2302},{"date":"2018-11-26","close":1973.8839},{"date":"2018-11-27","close":1965.5377},{"date":"2018-11-28","close":1973.8839},{"date":"2018-11-29","close":1944.672},{"date":"2018-11-30","close":1911.287},{"date":"2018-12-03","close":1919.6335},{"date":"2018-12-04","close":1923.8065},{"date":"2018-12-05","close":1965.5377},{"date":"2018-12-06","close":1986.4033},{"date":"2018-12-07","close":2019.7882},{"date":"2018-12-10","close":2040.6539},{"date":"2018-12-11","close":2040.6539},{"date":"2018-12-12","close":2007.2688},{"date":"2018-12-13","close":2011.4423},{"date":"2018-12-14","close":2023.9614},{"date":"2018-12-17","close":2028.1345},{"date":"2018-12-18","close":2032.3076},{"date":"2018-12-19","close":2082.3853},{"date":"2018-12-20","close":2704.1792},{"date":"2018-12-21","close":2800.1609},{"date":"2018-12-24","close":2470.4846},{"date":"2018-12-26","close":2407.8879},{"date":"2018-12-27","close":2871.104},{"date":"2018-12-28","close":2720.8718},{"date":"2019-01-02","close":2737.5645},{"date":"2019-01-03","close":2837.7188},{"date":"2019-01-04","close":3689.0347},{"date":"2019-01-07","close":3588.8801},{"date":"2019-01-08","close":3505.4177},{"date":"2019-01-09","close":3559.6682},{"date":"2019-01-10","close":3300.9351},{"date":"2019-01-11","close":3221.6458},{"date":"2019-01-14","close":3221.6458},{"date":"2019-01-15","close":3338.4932},{"date":"2019-01-16","close":3363.5317},{"date":"2019-01-17","close":3213.2996},{"date":"2019-01-18","close":3196.6074},{"date":"2019-01-21","close":3338.4932},{"date":"2019-01-22","close":3008.8169},{"date":"2019-01-23","close":2858.5847},{"date":"2019-01-24","close":2854.4114},{"date":"2019-01-25","close":3012.9902},{"date":"2019-01-28","close":3000.4707},{"date":"2019-01-29","close":3058.8943},{"date":"2019-01-30","close":3171.5681},{"date":"2019-01-31","close":3029.6826},{"date":"2019-02-01","close":2971.2588},{"date":"2019-02-07","close":2887.7964},{"date":"2019-02-08","close":3054.7214},{"date":"2019-02-11","close":3325.9736},{"date":"2019-02-12","close":3321.8003},{"date":"2019-02-13","close":4315.002},{"date":"2019-02-14","close":4323.3486},{"date":"2019-02-15","close":4131.3848},{"date":"2019-02-18","close":4423.5024},{"date":"2019-02-19","close":4289.9634},{"date":"2019-02-20","close":4081.3079},{"date":"2019-02-21","close":4127.2119},{"date":"2019-02-22","close":3839.2671},{"date":"2019-02-25","close":3830.9209},{"date":"2019-02-26","close":3739.1125},{"date":"2019-02-27","close":3851.7864},{"date":"2019-02-28","close":3505.4177},{"date":"2019-03-04","close":4006.1914},{"date":"2019-03-05","close":4064.6152},{"date":"2019-03-06","close":4014.5376},{"date":"2019-03-07","close":4027.0566},{"date":"2019-03-08","close":3843.4404},{"date":"2019-03-11","close":3597.2261},{"date":"2019-03-12","close":3630.6116},{"date":"2019-03-13","close":3417.782},{"date":"2019-03-14","close":3588.8801},{"date":"2019-03-15","close":3467.8594},{"date":"2019-03-18","close":3476.2058},{"date":"2019-03-19","close":3747.458},{"date":"2019-03-20","close":3851.7864},{"date":"2019-03-21","close":3935.2485},{"date":"2019-03-22","close":3843.4404},{"date":"2019-03-25","close":3885.1714},{"date":"2019-03-26","close":3893.5178},{"date":"2019-03-27","close":3676.5151},{"date":"2019-03-28","close":3638.9573},{"date":"2019-03-29","close":3701.5537},{"date":"2019-04-01","close":3818.4011},{"date":"2019-04-02","close":3835.094},{"date":"2019-04-03","close":3855.9597},{"date":"2019-04-04","close":3701.5537},{"date":"2019-04-05","close":3668.1694},{"date":"2019-04-08","close":3659.823},{"date":"2019-04-09","close":3714.0735},{"date":"2019-04-10","close":3709.9001},{"date":"2019-04-11","close":3697.3811},{"date":"2019-04-12","close":3689.0347},{"date":"2019-04-15","close":3584.707},{"date":"2019-04-16","close":3438.6477},{"date":"2019-04-17","close":3467.8594},{"date":"2019-04-18","close":3442.8206},{"date":"2019-04-19","close":3643.1311},{"date":"2019-04-22","close":3709.9001},{"date":"2019-04-23","close":3213.2996},{"date":"2019-04-24","close":3079.7598},{"date":"2019-04-25","close":3129.8374},{"date":"2019-04-26","close":3092.2791},{"date":"2019-04-29","close":3117.3179},{"date":"2019-04-30","close":3121.491},{"date":"2019-05-02","close":3159.0486},{"date":"2019-05-03","close":3138.1831},{"date":"2019-05-07","close":3129.8374},{"date":"2019-05-08","close":3108.9714},{"date":"2019-05-09","close":2900.3159},{"date":"2019-05-10","close":2954.5667},{"date":"2019-05-13","close":2967.0859},{"date":"2019-05-14","close":3063.0676},{"date":"2019-05-15","close":3334.3198},{"date":"2019-05-16","close":3234.165},{"date":"2019-05-17","close":3150.7029},{"date":"2019-05-20","close":3826.7476},{"date":"2019-05-21","close":3647.3037},{"date":"2019-05-22","close":3029.6826},{"date":"2019-05-23","close":2891.9695},{"date":"2019-05-24","close":2904.4888},{"date":"2019-05-27","close":2779.2954},{"date":"2019-05-28","close":2871.104},{"date":"2019-05-29","close":2900.3159},{"date":"2019-05-30","close":2816.8535},{"date":"2019-05-31","close":2829.3728},{"date":"2019-06-03","close":2841.8921},{"date":"2019-06-04","close":2862.7576},{"date":"2019-06-05","close":2850.238},{"date":"2019-06-07","close":2908.6621},{"date":"2019-06-10","close":2979.6052},{"date":"2019-06-11","close":3042.2019},{"date":"2019-06-12","close":3058.8943},{"date":"2019-06-13","close":3042.2019},{"date":"2019-06-14","close":3146.5298},{"date":"2019-06-17","close":3129.8374},{"date":"2019-06-18","close":3142.3567},{"date":"2019-06-19","close":3083.9331},{"date":"2019-06-20","close":3142.3567},{"date":"2019-06-21","close":3188.2607},{"date":"2019-06-24","close":3192.4338},{"date":"2019-06-25","close":3150.7029},{"date":"2019-06-26","close":3096.4521},{"date":"2019-06-27","close":3071.4136},{"date":"2019-06-28","close":3088.106},{"date":"2019-07-01","close":3113.1448},{"date":"2019-07-02","close":3200.78},{"date":"2019-07-03","close":3138.1831},{"date":"2019-07-04","close":3046.3748},{"date":"2019-07-05","close":3075.5869},{"date":"2019-07-08","close":2858.5847},{"date":"2019-07-09","close":2841.8921},{"date":"2019-07-10","close":2871.104},{"date":"2019-07-11","close":2912.8352},{"date":"2019-07-12","close":2954.5667},{"date":"2019-07-15","close":2879.45},{"date":"2019-07-16","close":2837.7188},{"date":"2019-07-17","close":2733.3911},{"date":"2019-07-18","close":2754.2568},{"date":"2019-07-19","close":2737.5645},{"date":"2019-07-22","close":2812.6802},{"date":"2019-07-23","close":2737.5645},{"date":"2019-07-24","close":2737.5645},{"date":"2019-07-25","close":2708.3525},{"date":"2019-07-26","close":2670.7944},{"date":"2019-07-29","close":2370.3301},{"date":"2019-07-30","close":2457.9656},{"date":"2019-07-31","close":2541.4277},{"date":"2019-08-01","close":2516.3892},{"date":"2019-08-02","close":2466.312},{"date":"2019-08-05","close":2228.4438},{"date":"2019-08-06","close":2178.3669},{"date":"2019-08-07","close":2261.8289},{"date":"2019-08-08","close":2432.927},{"date":"2019-08-09","close":2416.2344},{"date":"2019-08-12","close":2437.0999},{"date":"2019-08-13","close":2445.4463},{"date":"2019-08-14","close":2420.4072},{"date":"2019-08-16","close":2374.5034},{"date":"2019-08-19","close":2499.6965},{"date":"2019-08-20","close":2587.3323},{"date":"2019-08-21","close":2612.3706},{"date":"2019-08-22","close":2587.3323},{"date":"2019-08-23","close":2528.9084},{"date":"2019-08-26","close":2437.0999},{"date":"2019-08-27","close":2662.4482},{"date":"2019-08-28","close":2587.3323},{"date":"2019-08-29","close":2608.6091},{"date":"2019-08-30","close":2634.1423},{"date":"2019-09-02","close":2608.6091},{"date":"2019-09-03","close":2617.1206},{"date":"2019-09-04","close":2638.3977},{"date":"2019-09-05","close":3102.2454},{"date":"2019-09-06","close":3029.9019},{"date":"2019-09-09","close":3089.4788},{"date":"2019-09-10","close":2936.2815},{"date":"2019-09-11","close":2974.5806},{"date":"2019-09-16","close":2961.8142},{"date":"2019-09-17","close":2978.8362},{"date":"2019-09-18","close":2953.3032},{"date":"2019-09-19","close":2987.3472},{"date":"2019-09-20","close":3055.4351},{"date":"2019-09-23","close":3332.041},{"date":"2019-09-24","close":3412.895},{"date":"2019-09-25","close":3268.2092},{"date":"2019-09-26","close":3174.5884},{"date":"2019-09-27","close":3285.2307},{"date":"2019-09-30","close":3021.3909},{"date":"2019-10-01","close":2910.7485},{"date":"2019-10-02","close":2889.4712},{"date":"2019-10-04","close":2885.2156},{"date":"2019-10-07","close":2842.6604},{"date":"2019-10-08","close":2846.9163},{"date":"2019-10-10","close":2740.5293},{"date":"2019-10-11","close":2744.7849},{"date":"2019-10-14","close":3059.6904},{"date":"2019-10-15","close":2949.0476},{"date":"2019-10-16","close":2961.8142},{"date":"2019-10-17","close":2923.5151},{"date":"2019-10-18","close":2936.2815},{"date":"2019-10-21","close":2876.7048},{"date":"2019-10-22","close":2829.8943},{"date":"2019-10-23","close":2855.427},{"date":"2019-10-24","close":2902.2375},{"date":"2019-10-25","close":2804.3616},{"date":"2019-10-28","close":2800.1057},{"date":"2019-10-29","close":2855.427},{"date":"2019-10-30","close":2910.7485},{"date":"2019-10-31","close":2957.5591},{"date":"2019-11-01","close":2893.7266},{"date":"2019-11-04","close":2940.5369},{"date":"2019-11-05","close":2953.3032},{"date":"2019-11-06","close":2953.3032},{"date":"2019-11-07","close":2953.3032},{"date":"2019-11-08","close":2995.8582},{"date":"2019-11-11","close":3021.3909},{"date":"2019-11-12","close":3029.9019},{"date":"2019-11-13","close":3063.9458},{"date":"2019-11-14","close":2966.0698},{"date":"2019-11-15","close":3038.4131},{"date":"2019-11-18","close":2915.0042},{"date":"2019-11-19","close":2863.9385},{"date":"2019-11-20","close":2680.9526},{"date":"2019-11-21","close":2710.7412},{"date":"2019-11-22","close":2651.1641},{"date":"2019-11-25","close":2714.9966},{"date":"2019-11-26","close":2757.5513},{"date":"2019-11-27","close":2719.2517},{"date":"2019-11-28","close":2689.4636},{"date":"2019-11-29","close":2672.4419},{"date":"2019-12-02","close":2612.865},{"date":"2019-12-03","close":2638.3977},{"date":"2019-12-04","close":2612.865},{"date":"2019-12-05","close":2566.0547},{"date":"2019-12-06","close":2621.376},{"date":"2019-12-09","close":2659.675},{"date":"2019-12-10","close":2617.1206},{"date":"2019-12-11","close":2680.9526},{"date":"2019-12-12","close":2659.675},{"date":"2019-12-13","close":2714.9966},{"date":"2019-12-16","close":2706.4851},{"date":"2019-12-17","close":2655.4197},{"date":"2019-12-18","close":2642.6533},{"date":"2019-12-19","close":2655.4197},{"date":"2019-12-20","close":2668.1863},{"date":"2019-12-23","close":2651.1641},{"date":"2019-12-24","close":2587.3323},{"date":"2019-12-26","close":2646.9087},{"date":"2019-12-27","close":2655.4197},{"date":"2019-12-30","close":2659.675},{"date":"2020-01-02","close":2710.7412},{"date":"2020-01-03","close":2719.2517},{"date":"2020-01-06","close":2663.9304},{"date":"2020-01-07","close":2680.9526},{"date":"2020-01-08","close":2578.8213},{"date":"2020-01-09","close":2668.1863},{"date":"2020-01-10","close":2663.9304},{"date":"2020-01-13","close":2702.23},{"date":"2020-01-14","close":2719.2517},{"date":"2020-01-15","close":2791.595},{"date":"2020-01-16","close":2774.573},{"date":"2020-01-17","close":2770.3176},{"date":"2020-01-20","close":2727.7629},{"date":"2020-01-21","close":2714.9966},{"date":"2020-01-22","close":2697.9746},{"date":"2020-01-23","close":2697.9746},{"date":"2020-01-28","close":2629.887},{"date":"2020-01-29","close":2659.675},{"date":"2020-01-30","close":2595.8428},{"date":"2020-01-31","close":2595.8428},{"date":"2020-02-03","close":2544.7773},{"date":"2020-02-04","close":2638.3977},{"date":"2020-02-05","close":2600.0986},{"date":"2020-02-06","close":2638.3977},{"date":"2020-02-07","close":2621.376},{"date":"2020-02-10","close":2604.354},{"date":"2020-02-11","close":2625.6313},{"date":"2020-02-12","close":2608.6091},{"date":"2020-02-13","close":2604.354},{"date":"2020-02-14","close":2587.3323},{"date":"2020-02-17","close":3132.0334},{"date":"2020-02-18","close":2995.8582},{"date":"2020-02-19","close":2953.3032},{"date":"2020-02-20","close":2846.9163},{"date":"2020-02-21","close":2791.595},{"date":"2020-02-24","close":2663.9304},{"date":"2020-02-25","close":2753.2959},{"date":"2020-02-26","close":2825.6389},{"date":"2020-02-27","close":2663.9304},{"date":"2020-02-28","close":2476.6897},{"date":"2020-03-02","close":2468.1787},{"date":"2020-03-03","close":2446.9009},{"date":"2020-03-04","close":2566.0547},{"date":"2020-03-05","close":2595.8428},{"date":"2020-03-06","close":2578.8213},{"date":"2020-03-09","close":2578.8213},{"date":"2020-03-10","close":2417.1128},{"date":"2020-03-11","close":2259.6602},{"date":"2020-03-12","close":2259.6602},{"date":"2020-03-13","close":1778.7909},{"date":"2020-03-16","close":1749.0026},{"date":"2020-03-17","close":1778.7909},{"date":"2020-03-18","close":1689.4257},{"date":"2020-03-19","close":1285.1549},{"date":"2020-03-20","close":1442.6078},{"date":"2020-03-23","close":1319.1989},{"date":"2020-03-24","close":1387.2865},{"date":"2020-03-25","close":1506.4401},{"date":"2020-03-26","close":1574.5277},{"date":"2020-03-27","close":1642.6154},{"date":"2020-03-30","close":1727.725},{"date":"2020-03-31","close":1812.8346},{"date":"2020-04-01","close":1863.9004},{"date":"2020-04-02","close":1859.6449},{"date":"2020-04-03","close":1949.0099},{"date":"2020-04-06","close":2017.0975},{"date":"2020-04-07","close":2063.908},{"date":"2020-04-08","close":2093.6965},{"date":"2020-04-09","close":2119.229},{"date":"2020-04-10","close":2068.1636},{"date":"2020-04-13","close":2068.1636},{"date":"2020-04-14","close":2102.207},{"date":"2020-04-16","close":2149.0176},{"date":"2020-04-17","close":2234.1274},{"date":"2020-04-20","close":2285.1931},{"date":"2020-04-21","close":2259.6602},{"date":"2020-04-22","close":2251.1489},{"date":"2020-04-23","close":2259.6602},{"date":"2020-04-24","close":2161.7839},{"date":"2020-04-27","close":2221.3608},{"date":"2020-04-28","close":2225.6162},{"date":"2020-04-29","close":2268.1707},{"date":"2020-05-04","close":2225.6162},{"date":"2020-05-06","close":2259.6602},{"date":"2020-05-07","close":2314.9814},{"date":"2020-05-08","close":2314.9814},{"date":"2020-05-11","close":2268.1707},{"date":"2020-05-12","close":2187.3169},{"date":"2020-05-13","close":2242.6382},{"date":"2020-05-14","close":2217.1052},{"date":"2020-05-15","close":2200.0833},{"date":"2020-05-18","close":2208.5942},{"date":"2020-05-19","close":2289.4487},{"date":"2020-05-20","close":2357.5364},{"date":"2020-05-21","close":2357.5364},{"date":"2020-05-22","close":2306.47},{"date":"2020-05-25","close":2361.7913},{"date":"2020-05-26","close":2434.1345},{"date":"2020-05-27","close":2442.6458},{"date":"2020-05-28","close":2434.1345},{"date":"2020-05-29","close":2480.9453},{"date":"2020-06-01","close":2646.9087},{"date":"2020-06-02","close":2672.4419},{"date":"2020-06-03","close":2642.6533},{"date":"2020-06-04","close":2587.3323},{"date":"2020-06-05","close":2553.2878},{"date":"2020-06-08","close":2553.2878},{"date":"2020-06-09","close":2506.4778},{"date":"2020-06-10","close":2446.9009},{"date":"2020-06-11","close":2361.7913},{"date":"2020-06-12","close":2323.4922},{"date":"2020-06-15","close":2178.8064},{"date":"2020-06-16","close":2280.9373},{"date":"2020-06-17","close":2302.2151},{"date":"2020-06-18","close":2344.7698},{"date":"2020-06-19","close":2314.9814},{"date":"2020-06-22","close":2280.9373},{"date":"2020-06-23","close":2374.5579},{"date":"2020-06-24","close":2314.9814},{"date":"2020-06-25","close":2306.47},{"date":"2020-06-26","close":2238.3826},{"date":"2020-06-29","close":2144.762},{"date":"2020-06-30","close":2153.2732},{"date":"2020-07-01","close":2161.7839},{"date":"2020-07-02","close":2246.8938},{"date":"2020-07-03","close":2276.6821},{"date":"2020-07-06","close":2344.7698},{"date":"2020-07-07","close":2383.0691},{"date":"2020-07-08","close":2383.0691},{"date":"2020-07-09","close":2306.47},{"date":"2020-07-10","close":2408.6021},{"date":"2020-07-13","close":2429.8792},{"date":"2020-07-14","close":2672.4419},{"date":"2020-07-15","close":2557.5437},{"date":"2020-07-16","close":2591.5874},{"date":"2020-07-17","close":2468.1787},{"date":"2020-07-20","close":2468.1787},{"date":"2020-07-21","close":2438.3904},{"date":"2020-07-22","close":2434.1345},{"date":"2020-07-23","close":2425.624},{"date":"2020-07-24","close":2425.624},{"date":"2020-07-27","close":2463.9231},{"date":"2020-07-28","close":2417.1128},{"date":"2020-07-29","close":2459.6675},{"date":"2020-07-30","close":2438.3904},{"date":"2020-07-31","close":2446.9009},{"date":"2020-08-03","close":2463.9231},{"date":"2020-08-04","close":2493.7117},{"date":"2020-08-05","close":2489.4561},{"date":"2020-08-06","close":2485.2002},{"date":"2020-08-07","close":2446.9009},{"date":"2020-08-10","close":2459.6675},{"date":"2020-08-11","close":2472.4341},{"date":"2020-08-12","close":2442.6458},{"date":"2020-08-13","close":2485.2002},{"date":"2020-08-14","close":2523.5},{"date":"2020-08-18","close":2366.0469},{"date":"2020-08-19","close":2400.0911},{"date":"2020-08-20","close":2255.4043},{"date":"2020-08-21","close":2272.4268},{"date":"2020-08-24","close":2314.9814},{"date":"2020-08-25","close":2400.0911},{"date":"2020-08-26","close":2425.624},{"date":"2020-08-27","close":2361.7913},{"date":"2020-08-28","close":2409.1133},{"date":"2020-08-31","close":2391.9053},{"date":"2020-09-01","close":2396.2075},{"date":"2020-09-02","close":2447.8311},{"date":"2020-09-03","close":2529.5688},{"date":"2020-09-04","close":2430.6233},{"date":"2020-09-07","close":2469.3411},{"date":"2020-09-08","close":2473.6436},{"date":"2020-09-09","close":2512.3611},{"date":"2020-09-10","close":2520.9651},{"date":"2020-09-11","close":2516.6631},{"date":"2020-09-14","close":2594.0991},{"date":"2020-09-15","close":2568.2869},{"date":"2020-09-16","close":2538.1729},{"date":"2020-09-17","close":2878.0303},{"date":"2020-09-18","close":2598.4009},{"date":"2020-09-21","close":2744.6687},{"date":"2020-09-22","close":2684.4407},{"date":"2020-09-23","close":2650.0247},{"date":"2020-09-24","close":2525.2673},{"date":"2020-09-25","close":2486.5491},{"date":"2020-09-28","close":2529.5688},{"date":"2020-09-29","close":2611.3069},{"date":"2020-10-05","close":2680.1384},{"date":"2020-10-06","close":3097.4316},{"date":"2020-10-07","close":3136.1494},{"date":"2020-10-08","close":3041.5054},{"date":"2020-10-12","close":3011.3916},{"date":"2020-10-13","close":3019.9956},{"date":"2020-10-14","close":2895.2383},{"date":"2020-10-15","close":2839.312},{"date":"2020-10-16","close":2779.0845},{"date":"2020-10-19","close":2843.6143},{"date":"2020-10-20","close":2753.2725},{"date":"2020-10-21","close":2878.0303},{"date":"2020-10-22","close":2972.6741},{"date":"2020-10-23","close":2843.6143},{"date":"2020-10-26","close":2736.0647},{"date":"2020-10-27","close":2723.1584},{"date":"2020-10-28","close":2774.7825},{"date":"2020-10-29","close":2813.5002},{"date":"2020-10-30","close":2718.8564},{"date":"2020-11-02","close":2796.2925},{"date":"2020-11-03","close":2813.5002},{"date":"2020-11-04","close":2791.9902},{"date":"2020-11-05","close":2856.5203},{"date":"2020-11-06","close":2882.3323},{"date":"2020-11-09","close":2959.7678},{"date":"2020-11-10","close":2929.6538},{"date":"2020-11-11","close":2981.2776},{"date":"2020-11-12","close":2994.1838},{"date":"2020-11-13","close":2912.446},{"date":"2020-11-16","close":2968.3718},{"date":"2020-11-17","close":2856.5203},{"date":"2020-11-18","close":2938.2578},{"date":"2020-11-19","close":2929.6538},{"date":"2020-11-20","close":2972.6741},{"date":"2020-11-23","close":2933.9561},{"date":"2020-11-24","close":2998.4858},{"date":"2020-11-25","close":2925.3523},{"date":"2020-11-26","close":2903.842},{"date":"2020-11-27","close":2882.3323},{"date":"2020-11-30","close":2946.8621},{"date":"2020-12-01","close":3011.3916},{"date":"2020-12-02","close":2938.2578},{"date":"2020-12-03","close":2925.3523},{"date":"2020-12-04","close":2890.9358},{"date":"2020-12-07","close":2791.9902},{"date":"2020-12-08","close":2736.0647},{"date":"2020-12-09","close":2822.104},{"date":"2020-12-10","close":2770.4802},{"date":"2020-12-11","close":2830.708},{"date":"2020-12-14","close":2826.4065},{"date":"2020-12-15","close":2791.9902},{"date":"2020-12-16","close":2770.4802},{"date":"2020-12-17","close":2761.8762},{"date":"2020-12-18","close":2748.9705},{"date":"2020-12-21","close":2761.8762},{"date":"2020-12-22","close":2701.6487},{"date":"2020-12-23","close":2921.0498},{"date":"2020-12-24","close":2783.3865},{"date":"2020-12-28","close":2804.8965},{"date":"2020-12-29","close":2796.2925},{"date":"2020-12-30","close":2839.312},{"date":"2021-01-04","close":3691.1062},{"date":"2021-01-05","close":3781.4475},{"date":"2021-01-06","close":3592.1602},{"date":"2021-01-07","close":3871.7896},{"date":"2021-01-08","close":3704.0117},{"date":"2021-01-11","close":3484.6104},{"date":"2021-01-12","close":3527.6304},{"date":"2021-01-13","close":3643.7842},{"date":"2021-01-14","close":3648.0862},{"date":"2021-01-15","close":3467.4023},{"date":"2021-01-18","close":3424.3826},{"date":"2021-01-19","close":3562.0461},{"date":"2021-01-20","close":3742.73},{"date":"2021-01-21","close":3772.8438},{"date":"2021-01-22","close":3613.6699},{"date":"2021-01-25","close":3759.9377},{"date":"2021-01-26","close":3794.3538},{"date":"2021-01-27","close":3734.126},{"date":"2021-01-28","close":3527.6304},{"date":"2021-01-29","close":3312.531},{"date":"2021-02-01","close":3463.1006},{"date":"2021-02-02","close":3605.0662},{"date":"2021-02-03","close":3660.9917},{"date":"2021-02-04","close":3682.5022},{"date":"2021-02-05","close":3686.8042},{"date":"2021-02-08","close":3510.4221},{"date":"2021-02-09","close":3652.3879},{"date":"2021-02-10","close":3716.918},{"date":"2021-02-15","close":3755.636},{"date":"2021-02-16","close":3768.5415},{"date":"2021-02-17","close":3781.4475},{"date":"2021-02-18","close":3682.5022},{"date":"2021-02-19","close":3613.6699},{"date":"2021-02-22","close":3665.2939},{"date":"2021-02-23","close":3536.2341},{"date":"2021-02-24","close":3329.739},{"date":"2021-02-25","close":3441.5906},{"date":"2021-02-26","close":3355.551},{"date":"2021-03-02","close":3299.625},{"date":"2021-03-03","close":3437.2886},{"date":"2021-03-04","close":3355.551},{"date":"2021-03-05","close":3432.9866},{"date":"2021-03-08","close":3312.531},{"date":"2021-03-09","close":3420.0806},{"date":"2021-03-10","close":3407.175},{"date":"2021-03-11","close":3411.4768},{"date":"2021-03-12","close":3463.1006},{"date":"2021-03-15","close":3497.5166},{"date":"2021-03-16","close":3613.6699},{"date":"2021-03-17","close":3458.7983},{"date":"2021-03-18","close":3480.3083},{"date":"2021-03-19","close":3372.7588},{"date":"2021-03-22","close":3351.2488},{"date":"2021-03-23","close":3346.9468},{"date":"2021-03-24","close":3269.511},{"date":"2021-03-25","close":3299.625},{"date":"2021-03-26","close":3303.9272},{"date":"2021-03-29","close":3377.0608},{"date":"2021-03-30","close":3381.3628},{"date":"2021-03-31","close":3488.9126},{"date":"2021-04-01","close":3549.1404},{"date":"2021-04-02","close":3562.0461},{"date":"2021-04-05","close":3600.7644},{"date":"2021-04-06","close":3622.2742},{"date":"2021-04-07","close":3617.9722},{"date":"2021-04-08","close":3592.1602},{"date":"2021-04-09","close":3742.73},{"date":"2021-04-12","close":3764.2397},{"date":"2021-04-13","close":3747.0315},{"date":"2021-04-14","close":3837.3733},{"date":"2021-04-15","close":3790.0515},{"date":"2021-04-16","close":3923.4131},{"date":"2021-04-19","close":3695.408},{"date":"2021-04-20","close":3729.8235},{"date":"2021-04-21","close":3695.408},{"date":"2021-04-22","close":3686.8042},{"date":"2021-04-23","close":3617.9722},{"date":"2021-04-26","close":3583.5562},{"date":"2021-04-27","close":3639.4824},{"date":"2021-04-28","close":3557.7439},{"date":"2021-04-29","close":3622.2742},{"date":"2021-04-30","close":3820.1653},{"date":"2021-05-03","close":3738.4277},{"date":"2021-05-04","close":3699.7097},{"date":"2021-05-06","close":3764.2397},{"date":"2021-05-07","close":3888.9973},{"date":"2021-05-10","close":4611.7314},{"date":"2021-05-11","close":4671.9585},{"date":"2021-05-12","close":4388.0273},{"date":"2021-05-13","close":4215.9482},{"date":"2021-05-14","close":4185.8345},{"date":"2021-05-17","close":4138.5122},{"date":"2021-05-18","close":4220.25},{"date":"2021-05-20","close":4168.627},{"date":"2021-05-21","close":4263.2705},{"date":"2021-05-24","close":3996.5474},{"date":"2021-05-25","close":4095.4924},{"date":"2021-05-26","close":4134.2104},{"date":"2021-05-27","close":4263.2705},{"date":"2021-05-28","close":4250.3643},{"date":"2021-05-31","close":4177.2305},{"date":"2021-06-01","close":4319.1963},{"date":"2021-06-02","close":4301.9878},{"date":"2021-06-03","close":4388.0273},{"date":"2021-06-04","close":4431.0479},{"date":"2021-06-07","close":4620.335},{"date":"2021-06-08","close":4663.355},{"date":"2021-06-09","close":4439.6519},{"date":"2021-06-10","close":4448.2559},{"date":"2021-06-11","close":4551.5039},{"date":"2021-06-14","close":4568.7119},{"date":"2021-06-15","close":4491.2754},{"date":"2021-06-16","close":4611.7314},{"date":"2021-06-17","close":4585.9194},{"date":"2021-06-18","close":4551.5039},{"date":"2021-06-21","close":4439.6519},{"date":"2021-06-22","close":4551.5039},{"date":"2021-06-23","close":4456.8594},{"date":"2021-06-24","close":4508.4839},{"date":"2021-06-25","close":4594.5229},{"date":"2021-06-28","close":4577.3154},{"date":"2021-06-29","close":4551.5039},{"date":"2021-06-30","close":4646.1475},{"date":"2021-07-01","close":4525.6914},{"date":"2021-07-02","close":4456.8594},{"date":"2021-07-05","close":4362.2163},{"date":"2021-07-06","close":4396.6318},{"date":"2021-07-07","close":4327.8008},{"date":"2021-07-08","close":4263.2705},{"date":"2021-07-09","close":4177.2305},{"date":"2021-07-12","close":4310.5923},{"date":"2021-07-13","close":4362.2163},{"date":"2021-07-14","close":4327.8008},{"date":"2021-07-15","close":4353.6118},{"date":"2021-07-16","close":4482.6719},{"date":"2021-07-19","close":4439.6519},{"date":"2021-07-20","close":4465.4639},{"date":"2021-07-21","close":4474.0679},{"date":"2021-07-22","close":4474.0679},{"date":"2021-07-23","close":4706.375},{"date":"2021-07-26","close":4448.2559},{"date":"2021-07-27","close":4456.8594},{"date":"2021-07-28","close":4499.8794},{"date":"2021-07-29","close":4517.0884},{"date":"2021-07-30","close":4465.4639},{"date":"2021-08-02","close":4482.6719},{"date":"2021-08-03","close":4310.5923},{"date":"2021-08-04","close":4353.6118},{"date":"2021-08-05","close":4413.8403},{"date":"2021-08-06","close":4474.0679},{"date":"2021-08-09","close":4310.5923},{"date":"2021-08-10","close":4263.2705},{"date":"2021-08-11","close":4327.8008},{"date":"2021-08-12","close":4271.8745},{"date":"2021-08-13","close":4104.0967},{"date":"2021-08-17","close":3802.958},{"date":"2021-08-18","close":3824.4675},{"date":"2021-08-19","close":4211.6465},{"date":"2021-08-20","close":3652.3879},{"date":"2021-08-23","close":3691.1062},{"date":"2021-08-24","close":3914.8093},{"date":"2021-08-25","close":4172.9287},{"date":"2021-08-26","close":4396.6318},{"date":"2021-08-27","close":4396.6318},{"date":"2021-08-30","close":4396.6318},{"date":"2021-08-31","close":4440.5103},{"date":"2021-09-01","close":4475.6133},{"date":"2021-09-02","close":4484.3892},{"date":"2021-09-03","close":4475.6133},{"date":"2021-09-06","close":4475.6133},{"date":"2021-09-07","close":4475.6133},{"date":"2021-09-08","close":4466.8379},{"date":"2021-09-09","close":4396.6318},{"date":"2021-09-10","close":4339.5894},{"date":"2021-09-13","close":4348.3652},{"date":"2021-09-14","close":4387.856},{"date":"2021-09-15","close":4387.856},{"date":"2021-09-16","close":4343.9775},{"date":"2021-09-17","close":4374.6924},{"date":"2021-09-23","close":4207.9541},{"date":"2021-09-24","close":4159.688},{"date":"2021-09-27","close":4146.5244},{"date":"2021-09-28","close":4058.7666},{"date":"2021-09-29","close":3927.1313},{"date":"2021-09-30","close":4023.6641},{"date":"2021-10-01","close":3892.0286},{"date":"2021-10-05","close":3725.2898},{"date":"2021-10-06","close":3567.3271},{"date":"2021-10-07","close":3786.72},{"date":"2021-10-08","close":3909.5796},{"date":"2021-10-12","close":3940.2947},{"date":"2021-10-13","close":3861.3135},{"date":"2021-10-14","close":4006.1123},{"date":"2021-10-15","close":4133.3608},{"date":"2021-10-18","close":4168.4634},{"date":"2021-10-19","close":4387.856},{"date":"2021-10-20","close":4383.4683},{"date":"2021-10-21","close":4383.4683},{"date":"2021-10-22","close":4458.0625},{"date":"2021-10-25","close":4304.4868},{"date":"2021-10-26","close":4286.936},{"date":"2021-10-27","close":4414.1836},{"date":"2021-10-28","close":4317.6504},{"date":"2021-10-29","close":4229.8931},{"date":"2021-11-01","close":4177.2388},{"date":"2021-11-02","close":4335.2017},{"date":"2021-11-03","close":4352.7534},{"date":"2021-11-04","close":4243.0571},{"date":"2021-11-05","close":4243.0571},{"date":"2021-11-08","close":4291.3232},{"date":"2021-11-09","close":4260.6084},{"date":"2021-11-10","close":4251.8325},{"date":"2021-11-11","close":3953.4585},{"date":"2021-11-12","close":4041.2156},{"date":"2021-11-15","close":4159.688},{"date":"2021-11-16","close":4172.8511},{"date":"2021-11-17","close":4243.0571},{"date":"2021-11-18","close":4291.3232},{"date":"2021-11-19","close":4186.0151},{"date":"2021-11-22","close":4107.0337},{"date":"2021-11-23","close":3949.0703},{"date":"2021-11-24","close":4054.3789},{"date":"2021-11-25","close":3887.6404},{"date":"2021-11-26","close":3694.5747},{"date":"2021-11-29","close":3633.1448},{"date":"2021-11-30","close":3404.9763},{"date":"2021-12-01","close":3483.9578},{"date":"2021-12-02","close":3619.9814},{"date":"2021-12-03","close":3712.1265},{"date":"2021-12-06","close":3729.6777},{"date":"2021-12-07","close":3756.0051},{"date":"2021-12-08","close":3690.187},{"date":"2021-12-09","close":3764.7808},{"date":"2021-12-10","close":3760.3931},{"date":"2021-12-13","close":3940.2947},{"date":"2021-12-14","close":3896.4163},{"date":"2021-12-15","close":3756.0051},{"date":"2021-12-16","close":3795.4956},{"date":"2021-12-17","close":3821.8228},{"date":"2021-12-20","close":3747.2292},{"date":"2021-12-21","close":3712.1265},{"date":"2021-12-22","close":3777.9441},{"date":"2021-12-23","close":3791.1077},{"date":"2021-12-24","close":3834.9861},{"date":"2021-12-27","close":3883.2529},{"date":"2021-12-28","close":3834.9861},{"date":"2021-12-29","close":3874.4771},{"date":"2021-12-30","close":3878.8652},{"date":"2022-01-03","close":4410.0},{"date":"2022-01-04","close":4054.3789},{"date":"2022-01-05","close":4006.1123},{"date":"2022-01-06","close":3992.949},{"date":"2022-01-07","close":4054.3789},{"date":"2022-01-10","close":4049.9912},{"date":"2022-01-11","close":4133.3608},{"date":"2022-01-12","close":4207.9541},{"date":"2022-01-13","close":4510.7163},{"date":"2022-01-14","close":4396.6318},{"date":"2022-01-17","close":4633.5762},{"date":"2022-01-18","close":4510.7163},{"date":"2022-01-19","close":4128.9731},{"date":"2022-01-20","close":4054.3789},{"date":"2022-01-21","close":4063.1545},{"date":"2022-01-24","close":3738.4534},{"date":"2022-01-25","close":3598.0422},{"date":"2022-01-26","close":3598.0422},{"date":"2022-01-27","close":3479.5698},{"date":"2022-01-28","close":3641.9207},{"date":"2022-02-03","close":3707.7385},{"date":"2022-02-04","close":3839.374},{"date":"2022-02-07","close":3716.5144},{"date":"2022-02-08","close":3716.5144},{"date":"2022-02-09","close":3716.5144},{"date":"2022-02-10","close":3681.4111},{"date":"2022-02-11","close":3589.2664},{"date":"2022-02-14","close":3488.3457},{"date":"2022-02-15","close":3532.2241},{"date":"2022-02-16","close":3659.4719},{"date":"2022-02-17","close":3668.2478},{"date":"2022-02-18","close":3615.5935},{"date":"2022-02-21","close":3598.0422},{"date":"2022-02-22","close":3598.0422},{"date":"2022-02-23","close":3598.0422},{"date":"2022-02-24","close":3475.1824},{"date":"2022-02-25","close":3510.2849},{"date":"2022-02-28","close":3510.2849},{"date":"2022-03-02","close":3606.8176},{"date":"2022-03-03","close":3619.9814},{"date":"2022-03-04","close":3619.9814},{"date":"2022-03-07","close":3540.9998},{"date":"2022-03-08","close":3527.8362},{"date":"2022-03-10","close":3527.8362},{"date":"2022-03-11","close":3571.7151},{"date":"2022-03-14","close":3532.2241},{"date":"2022-03-15","close":3540.9998},{"date":"2022-03-16","close":3584.8787},{"date":"2022-03-17","close":3685.7991},{"date":"2022-03-18","close":3677.0232},{"date":"2022-03-21","close":3677.0232},{"date":"2022-03-22","close":3725.2898},{"date":"2022-03-23","close":3747.2292},{"date":"2022-03-24","close":3756.0051},{"date":"2022-03-25","close":3756.0051},{"date":"2022-03-28","close":3777.9441},{"date":"2022-03-29","close":3856.9255},{"date":"2022-03-30","close":3922.7437},{"date":"2022-03-31","close":3971.01},{"date":"2022-04-01","close":3918.3557},{"date":"2022-04-04","close":3949.0703},{"date":"2022-04-05","close":4010.5002},{"date":"2022-04-06","close":3962.2336},{"date":"2022-04-07","close":3830.5984},{"date":"2022-04-08","close":3870.0894},{"date":"2022-04-11","close":3817.4351},{"date":"2022-04-12","close":3874.4771},{"date":"2022-04-13","close":3979.7856},{"date":"2022-04-14","close":3931.519},{"date":"2022-04-15","close":3940.2947},{"date":"2022-04-18","close":3922.7437},{"date":"2022-04-19","close":4019.2761},{"date":"2022-04-20","close":4045.6033},{"date":"2022-04-21","close":4063.1545},{"date":"2022-04-22","close":4010.5002},{"date":"2022-04-25","close":4006.1123},{"date":"2022-04-26","close":4010.5002},{"date":"2022-04-27","close":3935.907},{"date":"2022-04-28","close":3861.3135},{"date":"2022-04-29","close":3931.519},{"date":"2022-05-02","close":4036.8274},{"date":"2022-05-03","close":4054.3789},{"date":"2022-05-04","close":4049.9912},{"date":"2022-05-06","close":4032.4399},{"date":"2022-05-09","close":4545.0},{"date":"2022-05-10","close":3896.4163},{"date":"2022-05-11","close":3975.3979},{"date":"2022-05-12","close":3870.0894},{"date":"2022-05-13","close":3865.7014},{"date":"2022-05-16","close":4014.8879},{"date":"2022-05-17","close":4028.0518},{"date":"2022-05-18","close":4111.4214},{"date":"2022-05-19","close":4028.0518},{"date":"2022-05-20","close":4006.1123},{"date":"2022-05-23","close":4014.8879},{"date":"2022-05-24","close":3966.6218},{"date":"2022-05-25","close":3940.2947},{"date":"2022-05-26","close":3927.1313},{"date":"2022-05-27","close":3949.0703},{"date":"2022-05-30","close":3949.0703},{"date":"2022-05-31","close":4058.7666},{"date":"2022-06-02","close":4054.3789},{"date":"2022-06-03","close":4115.8091},{"date":"2022-06-07","close":4054.3789},{"date":"2022-06-08","close":4067.5422},{"date":"2022-06-09","close":3878.8652},{"date":"2022-06-10","close":3773.5564},{"date":"2022-06-13","close":3659.4719},{"date":"2022-06-14","close":3611.2058},{"date":"2022-06-15","close":3435.6914},{"date":"2022-06-16","close":3488.3457},{"date":"2022-06-17","close":3479.5698},{"date":"2022-06-20","close":3299.668},{"date":"2022-06-21","close":3352.3223},{"date":"2022-06-22","close":3264.5652},{"date":"2022-06-23","close":2983.7424},{"date":"2022-06-24","close":3159.2566},{"date":"2022-06-27","close":3356.7097},{"date":"2022-06-28","close":3378.6494},{"date":"2022-06-29","close":3378.6494},{"date":"2022-06-30","close":3330.3828},{"date":"2022-07-01","close":3365.4856},{"date":"2022-07-04","close":3304.0559},{"date":"2022-07-05","close":3426.916},{"date":"2022-07-06","close":3453.2429},{"date":"2022-07-07","close":3558.5513},{"date":"2022-07-08","close":3571.7151},{"date":"2022-07-11","close":3558.5513},{"date":"2022-07-12","close":3549.7756},{"date":"2022-07-13","close":3571.7151},{"date":"2022-07-14","close":3549.7756},{"date":"2022-07-15","close":3584.8787},{"date":"2022-07-18","close":3598.0422},{"date":"2022-07-19","close":3598.0422},{"date":"2022-07-20","close":3641.9207},{"date":"2022-07-21","close":3677.0232},{"date":"2022-07-22","close":3672.6357},{"date":"2022-07-25","close":3703.3506},{"date":"2022-07-26","close":3725.2898},{"date":"2022-07-27","close":3720.9023},{"date":"2022-07-28","close":3734.0657},{"date":"2022-07-29","close":3742.8413},{"date":"2022-08-01","close":3791.1077},{"date":"2022-08-02","close":3777.9441},{"date":"2022-08-03","close":3817.4351},{"date":"2022-08-04","close":3826.2107},{"date":"2022-08-05","close":3830.5984},{"date":"2022-08-08","close":3821.8228},{"date":"2022-08-09","close":3808.6594},{"date":"2022-08-10","close":3799.8831},{"date":"2022-08-11","close":3830.5984},{"date":"2022-08-12","close":3834.9861},{"date":"2022-08-16","close":3861.3135},{"date":"2022-08-17","close":3843.7617},{"date":"2022-08-18","close":3826.2107},{"date":"2022-08-19","close":3795.4956},{"date":"2022-08-22","close":3668.2478},{"date":"2022-08-23","close":3694.5747},{"date":"2022-08-24","close":3663.8599},{"date":"2022-08-25","close":3817.4351},{"date":"2022-08-26","close":3764.7808},{"date":"2022-08-29","close":3615.5935},{"date":"2022-08-30","close":3669.9631},{"date":"2022-08-31","close":3719.8022},{"date":"2022-09-01","close":3633.7168},{"date":"2022-09-02","close":3688.0867},{"date":"2022-09-05","close":3660.9016},{"date":"2022-09-06","close":3769.6411},{"date":"2022-09-07","close":3647.3091},{"date":"2022-09-08","close":3656.3708},{"date":"2022-09-13","close":3737.9255},{"date":"2022-09-14","close":3737.9255},{"date":"2022-09-15","close":3733.3948},{"date":"2022-09-16","close":3615.5935},{"date":"2022-09-19","close":3552.1619},{"date":"2022-09-20","close":3706.2097},{"date":"2022-09-21","close":3651.8401},{"date":"2022-09-22","close":3647.3091},{"date":"2022-09-23","close":3583.8774},{"date":"2022-09-26","close":3393.5833},{"date":"2022-09-27","close":3339.2134},{"date":"2022-09-28","close":3262.1897},{"date":"2022-09-29","close":3235.0046},{"date":"2022-09-30","close":3235.0046},{"date":"2022-10-04","close":3370.9294},{"date":"2022-10-05","close":3316.5596},{"date":"2022-10-06","close":3434.3608},{"date":"2022-10-07","close":3461.5454},{"date":"2022-10-11","close":3321.0903},{"date":"2022-10-12","close":3289.3745},{"date":"2022-10-13","close":3085.4875},{"date":"2022-10-14","close":3139.8574},{"date":"2022-10-17","close":3212.3506},{"date":"2022-10-18","close":3298.436},{"date":"2022-10-19","close":3271.2512},{"date":"2022-10-20","close":3253.1279},{"date":"2022-10-21","close":3253.1279},{"date":"2022-10-24","close":3343.7444},{"date":"2022-10-25","close":3366.3982},{"date":"2022-10-26","close":3393.5833},{"date":"2022-10-27","close":3398.114},{"date":"2022-10-28","close":3302.9668},{"date":"2022-10-31","close":3375.4602},{"date":"2022-11-01","close":3330.1519},{"date":"2022-11-02","close":3370.9294},{"date":"2022-11-03","close":3393.5833},{"date":"2022-11-04","close":3366.3982},{"date":"2022-11-07","close":3398.114},{"date":"2022-11-08","close":3411.7065},{"date":"2022-11-09","close":3425.2991},{"date":"2022-11-10","close":3420.7681},{"date":"2022-11-11","close":3470.6072},{"date":"2022-11-14","close":3488.7305},{"date":"2022-11-15","close":3470.6072},{"date":"2022-11-16","close":3457.0149},{"date":"2022-11-17","close":3434.3608},{"date":"2022-11-18","close":3443.4224},{"date":"2022-11-21","close":3452.4841},{"date":"2022-11-22","close":3411.7065},{"date":"2022-11-23","close":3452.4841},{"date":"2022-11-24","close":3479.6689},{"date":"2022-11-25","close":3515.9155},{"date":"2022-11-28","close":3447.9531},{"date":"2022-11-29","close":3484.1997},{"date":"2022-11-30","close":3470.6072},{"date":"2022-12-01","close":3561.2239},{"date":"2022-12-02","close":3561.2239},{"date":"2022-12-05","close":3515.9155},{"date":"2022-12-06","close":3615.5935},{"date":"2022-12-07","close":3493.2612},{"date":"2022-12-08","close":3425.2991},{"date":"2022-12-09","close":3443.4224},{"date":"2022-12-12","close":3475.1379},{"date":"2022-12-13","close":3506.854},{"date":"2022-12-14","close":3515.9155},{"date":"2022-12-15","close":3506.854},{"date":"2022-12-16","close":3452.4841},{"date":"2022-12-19","close":3420.7681},{"date":"2022-12-20","close":3375.4602},{"date":"2022-12-21","close":3398.114},{"date":"2022-12-22","close":3411.7065},{"date":"2022-12-23","close":3379.991},{"date":"2022-12-26","close":3361.8674},{"date":"2022-12-27","close":3402.645},{"date":"2022-12-28","close":3379.991},{"date":"2022-12-29","close":3244.0664},{"date":"2023-01-02","close":3244.0664},{"date":"2023-01-03","close":3244.0664},{"date":"2023-01-04","close":3298.436},{"date":"2023-01-05","close":3325.6211},{"date":"2023-01-06","close":3398.114},{"date":"2023-01-09","close":3402.645},{"date":"2023-01-10","close":3411.7065},{"date":"2023-01-11","close":3434.3608},{"date":"2023-01-12","close":3457.0149},{"date":"2023-01-13","close":3506.854},{"date":"2023-01-16","close":3524.9768},{"date":"2023-01-17","close":3470.6072},{"date":"2023-01-18","close":3475.1379},{"date":"2023-01-19","close":3470.6072},{"date":"2023-01-20","close":3506.854},{"date":"2023-01-25","close":3524.9768},{"date":"2023-01-26","close":3706.2097},{"date":"2023-01-27","close":3511.3848},{"date":"2023-01-30","close":3511.3848},{"date":"2023-01-31","close":3556.6929},{"date":"2023-02-01","close":3561.2239},{"date":"2023-02-02","close":3574.8162},{"date":"2023-02-03","close":3579.3467},{"date":"2023-02-06","close":3561.2239},{"date":"2023-02-07","close":3574.8162},{"date":"2023-02-08","close":3606.5317},{"date":"2023-02-09","close":3597.4702},{"date":"2023-02-10","close":3538.5696},{"date":"2023-02-13","close":3529.5078},{"date":"2023-02-14","close":3534.0388},{"date":"2023-02-15","close":3475.1379},{"date":"2023-02-16","close":3479.6689},{"date":"2023-02-17","close":3479.6689},{"date":"2023-02-20","close":3561.2239},{"date":"2023-02-21","close":3611.0625},{"date":"2023-02-22","close":3565.7546},{"date":"2023-02-23","close":3579.3467},{"date":"2023-02-24","close":3629.186},{"date":"2023-02-27","close":3611.0625},{"date":"2023-02-28","close":3665.4324},{"date":"2023-03-02","close":3737.9255},{"date":"2023-03-03","close":3737.9255},{"date":"2023-03-06","close":3746.9873},{"date":"2023-03-07","close":3765.1104},{"date":"2023-03-08","close":3679.0249},{"date":"2023-03-09","close":3669.9631},{"date":"2023-03-10","close":3629.186},{"date":"2023-03-13","close":3597.4702},{"date":"2023-03-14","close":3466.0764},{"date":"2023-03-15","close":3561.2239},{"date":"2023-03-16","close":3561.2239},{"date":"2023-03-17","close":3588.4087},{"date":"2023-03-20","close":3588.4087},{"date":"2023-03-21","close":3529.5078},{"date":"2023-03-22","close":3570.2854},{"date":"2023-03-23","close":3534.0388},{"date":"2023-03-24","close":3534.0388},{"date":"2023-03-27","close":3520.446},{"date":"2023-03-28","close":3547.6311},{"date":"2023-03-29","close":3547.6311},{"date":"2023-03-30","close":3606.5317},{"date":"2023-03-31","close":3742.4563},{"date":"2023-04-03","close":3887.4426},{"date":"2023-04-04","close":3891.9734},{"date":"2023-04-05","close":3946.3433},{"date":"2023-04-06","close":3842.1345},{"date":"2023-04-07","close":3955.4048},{"date":"2023-04-10","close":3955.4048},{"date":"2023-04-11","close":3987.1208},{"date":"2023-04-12","close":4000.7131},{"date":"2023-04-13","close":3991.6516},{"date":"2023-04-14","close":3941.8125},{"date":"2023-04-17","close":4014.3057},{"date":"2023-04-18","close":4000.7131},{"date":"2023-04-19","close":3928.2197},{"date":"2023-04-20","close":3751.5181},{"date":"2023-04-21","close":3561.2239},{"date":"2023-04-24","close":3534.0388},{"date":"2023-04-25","close":3511.3848},{"date":"2023-04-26","close":3524.9768},{"date":"2023-04-27","close":3524.9768},{"date":"2023-04-28","close":3611.0625},{"date":"2023-05-02","close":3805.8877},{"date":"2023-05-03","close":3805.8877},{"date":"2023-05-04","close":3801.3569},{"date":"2023-05-08","close":3805.8877},{"date":"2023-05-09","close":3756.0491},{"date":"2023-05-10","close":3837.6035},{"date":"2023-05-11","close":3842.1345},{"date":"2023-05-12","close":3932.751},{"date":"2023-05-15","close":3864.7883},{"date":"2023-05-16","close":3846.6653},{"date":"2023-05-17","close":3824.0112},{"date":"2023-05-18","close":3882.9119},{"date":"2023-05-19","close":3860.2576},{"date":"2023-05-22","close":3846.6653},{"date":"2023-05-23","close":3824.0112},{"date":"2023-05-24","close":3842.1345},{"date":"2023-05-25","close":3869.3191},{"date":"2023-05-26","close":3819.4802},{"date":"2023-05-30","close":3882.9119},{"date":"2023-05-31","close":3805.8877},{"date":"2023-06-01","close":3651.8401},{"date":"2023-06-02","close":3733.3948},{"date":"2023-06-05","close":3828.542},{"date":"2023-06-07","close":3833.0728},{"date":"2023-06-08","close":3846.6653},{"date":"2023-06-09","close":3819.4802},{"date":"2023-06-12","close":3746.9873},{"date":"2023-06-13","close":3746.9873},{"date":"2023-06-14","close":3787.7646},{"date":"2023-06-15","close":3737.9255},{"date":"2023-06-16","close":3765.1104},{"date":"2023-06-19","close":3778.7029},{"date":"2023-06-20","close":3778.7029},{"date":"2023-06-21","close":3805.8877},{"date":"2023-06-22","close":3805.8877},{"date":"2023-06-23","close":3724.333},{"date":"2023-06-26","close":3751.5181},{"date":"2023-06-27","close":3796.8262},{"date":"2023-06-28","close":3801.3569},{"date":"2023-06-29","close":3792.2954},{"date":"2023-06-30","close":3796.8262},{"date":"2023-07-03","close":3869.3191},{"date":"2023-07-04","close":3878.3811},{"date":"2023-07-05","close":3878.3811},{"date":"2023-07-06","close":3869.3191},{"date":"2023-07-07","close":3828.542},{"date":"2023-07-10","close":3828.542},{"date":"2023-07-11","close":3864.7883},{"date":"2023-07-12","close":3864.7883},{"date":"2023-07-13","close":3855.7268},{"date":"2023-07-14","close":3774.1719},{"date":"2023-07-17","close":3783.2339},{"date":"2023-07-18","close":3746.9873},{"date":"2023-07-19","close":3733.3948},{"date":"2023-07-20","close":3756.0491},{"date":"2023-07-21","close":3751.5181},{"date":"2023-07-24","close":3624.6553},{"date":"2023-07-25","close":3570.2854},{"date":"2023-07-26","close":3461.5454},{"date":"2023-07-27","close":3515.9155},{"date":"2023-07-28","close":3624.6553},{"date":"2023-07-31","close":3674.4941},{"date":"2023-08-01","close":3620.1245},{"date":"2023-08-02","close":3602.001},{"date":"2023-08-03","close":3633.7168},{"date":"2023-08-04","close":3706.2097},{"date":"2023-08-07","close":3688.0867},{"date":"2023-08-08","close":3638.2476},{"date":"2023-08-09","close":3665.4324},{"date":"2023-08-10","close":3624.6553},{"date":"2023-08-11","close":3624.6553},{"date":"2023-08-14","close":3679.0249},{"date":"2023-08-16","close":3669.9631},{"date":"2023-08-17","close":3620.1245},{"date":"2023-08-18","close":3611.0625},{"date":"2023-08-21","close":3656.3708},{"date":"2023-08-22","close":3642.7781},{"date":"2023-08-23","close":3660.9016},{"date":"2023-08-24","close":3692.6174},{"date":"2023-08-25","close":3760.5796},{"date":"2023-08-28","close":3796.8262},{"date":"2023-08-29","close":3787.7646},{"date":"2023-08-30","close":3901.9685},{"date":"2023-08-31","close":3854.3835},{"date":"2023-09-01","close":3730.6626},{"date":"2023-09-04","close":3806.7986},{"date":"2023-09-05","close":3792.5232},{"date":"2023-09-06","close":3825.8325},{"date":"2023-09-07","close":3821.074},{"date":"2023-09-08","close":3811.5571},{"date":"2023-09-11","close":3849.625},{"date":"2023-09-12","close":3844.8667},{"date":"2023-09-13","close":3783.0061},{"date":"2023-09-14","close":3830.5913},{"date":"2023-09-15","close":3863.9006},{"date":"2023-09-18","close":3792.5232},{"date":"2023-09-19","close":3792.5232},{"date":"2023-09-20","close":3802.0403},{"date":"2023-09-21","close":3778.2478},{"date":"2023-09-22","close":3744.9382},{"date":"2023-09-25","close":3645.0098},{"date":"2023-09-26","close":3587.9077},{"date":"2023-09-27","close":3683.0779},{"date":"2023-10-04","close":3687.8362},{"date":"2023-10-05","close":3559.3567},{"date":"2023-10-06","close":3616.4587},{"date":"2023-10-10","close":3559.3567},{"date":"2023-10-11","close":3587.9077},{"date":"2023-10-12","close":3645.0098},{"date":"2023-10-13","close":3511.7717},{"date":"2023-10-16","close":3292.8809},{"date":"2023-10-17","close":3369.0168},{"date":"2023-10-18","close":3283.364},{"date":"2023-10-19","close":3302.3977},{"date":"2023-10-20","close":3292.8809},{"date":"2023-10-23","close":3264.3298},{"date":"2023-10-24","close":3349.9829},{"date":"2023-10-25","close":3321.4319},{"date":"2023-10-26","close":3283.364},{"date":"2023-10-27","close":3297.6394},{"date":"2023-10-30","close":3392.8091},{"date":"2023-10-31","close":3378.5337},{"date":"2023-11-01","close":3388.0508},{"date":"2023-11-02","close":3468.9453},{"date":"2023-11-03","close":3487.9792},{"date":"2023-11-06","close":3521.2888},{"date":"2023-11-07","close":3521.2888},{"date":"2023-11-08","close":3535.5642},{"date":"2023-11-09","close":3554.5981},{"date":"2023-11-10","close":3511.7717},{"date":"2023-11-13","close":3459.4282},{"date":"2023-11-14","close":3540.3228},{"date":"2023-11-15","close":3559.3567},{"date":"2023-11-16","close":3568.8738},{"date":"2023-11-17","close":3545.0813},{"date":"2023-11-20","close":3549.8398},{"date":"2023-11-21","close":3549.8398},{"date":"2023-11-22","close":3545.0813},{"date":"2023-11-23","close":3587.9077},{"date":"2023-11-24","close":3583.1492},{"date":"2023-11-27","close":3587.9077},{"date":"2023-11-28","close":3630.7344},{"date":"2023-11-29","close":3654.5269},{"date":"2023-11-30","close":3640.2512},{"date":"2023-12-01","close":3659.2852},{"date":"2023-12-04","close":3606.9417},{"date":"2023-12-05","close":3592.666},{"date":"2023-12-06","close":3630.7344},{"date":"2023-12-07","close":3640.2512},{"date":"2023-12-08","close":3649.7681},{"date":"2023-12-11","close":3654.5269},{"date":"2023-12-12","close":3645.0098},{"date":"2023-12-13","close":3645.0098},{"date":"2023-12-14","close":3659.2852},{"date":"2023-12-15","close":3630.7344},{"date":"2023-12-18","close":3640.2512},{"date":"2023-12-19","close":3654.5269},{"date":"2023-12-20","close":3687.8362},{"date":"2023-12-21","close":3649.7681},{"date":"2023-12-22","close":3635.4927},{"date":"2023-12-26","close":3640.2512},{"date":"2023-12-27","close":3649.7681},{"date":"2023-12-28","close":3654.5269},{"date":"2024-01-02","close":3659.2852},{"date":"2024-01-03","close":3664.0437},{"date":"2024-01-04","close":3640.2512},{"date":"2024-01-05","close":3640.2512},{"date":"2024-01-08","close":3654.5269},{"date":"2024-01-09","close":3654.5269},{"date":"2024-01-10","close":3659.2852},{"date":"2024-01-11","close":3645.0098},{"date":"2024-01-12","close":3640.2512},{"date":"2024-01-15","close":3664.0437},{"date":"2024-01-16","close":3645.0098},{"date":"2024-01-17","close":3621.217},{"date":"2024-01-18","close":3616.4587},{"date":"2024-01-19","close":3616.4587},{"date":"2024-01-22","close":3625.9758},{"date":"2024-01-23","close":3616.4587},{"date":"2024-01-24","close":3545.0813},{"date":"2024-01-25","close":3507.0132},{"date":"2024-01-26","close":3516.5303},{"date":"2024-01-29","close":3535.5642},{"date":"2024-01-30","close":3578.3909},{"date":"2024-01-31","close":3507.0132},{"date":"2024-02-01","close":3549.8398},{"date":"2024-02-02","close":3678.3191},{"date":"2024-02-05","close":3664.0437},{"date":"2024-02-06","close":3692.5947},{"date":"2024-02-07","close":3692.5947},{"date":"2024-02-08","close":3687.8362},{"date":"2024-02-13","close":3654.5269},{"date":"2024-02-14","close":3659.2852},{"date":"2024-02-15","close":3668.8022},{"date":"2024-02-16","close":3578.3909},{"date":"2024-02-19","close":3640.2512},{"date":"2024-02-20","close":3625.9758},{"date":"2024-02-21","close":3573.6323},{"date":"2024-02-22","close":3602.1833},{"date":"2024-02-23","close":3564.1152},{"date":"2024-02-26","close":3568.8738},{"date":"2024-02-27","close":3554.5981},{"date":"2024-02-28","close":3597.4248},{"date":"2024-02-29","close":3559.3567},{"date":"2024-03-04","close":3545.0813},{"date":"2024-03-05","close":3492.7378},{"date":"2024-03-06","close":3521.2888},{"date":"2024-03-07","close":3511.7717},{"date":"2024-03-08","close":3521.2888},{"date":"2024-03-11","close":3511.7717},{"date":"2024-03-12","close":3497.4963},{"date":"2024-03-13","close":3464.1868},{"date":"2024-03-14","close":3464.1868},{"date":"2024-03-15","close":3449.9111},{"date":"2024-03-18","close":3426.1189},{"date":"2024-03-19","close":3426.1189},{"date":"2024-03-20","close":3426.1189},{"date":"2024-03-21","close":3445.1526},{"date":"2024-03-22","close":3459.4282},{"date":"2024-03-25","close":3459.4282},{"date":"2024-03-26","close":3449.9111},{"date":"2024-03-27","close":3407.0847},{"date":"2024-03-28","close":3454.6699},{"date":"2024-03-29","close":3521.2888},{"date":"2024-04-01","close":3559.3567},{"date":"2024-04-02","close":3559.3567},{"date":"2024-04-03","close":3502.2546},{"date":"2024-04-04","close":3464.1868},{"date":"2024-04-05","close":3507.0132},{"date":"2024-04-08","close":3516.5303},{"date":"2024-04-09","close":3516.5303},{"date":"2024-04-11","close":3511.7717},{"date":"2024-04-12","close":3502.2546},{"date":"2024-04-15","close":3507.0132},{"date":"2024-04-16","close":3426.1189},{"date":"2024-04-17","close":3430.8774},{"date":"2024-04-18","close":3464.1868},{"date":"2024-04-19","close":3430.8774},{"date":"2024-04-22","close":3445.1526},{"date":"2024-04-23","close":3454.6699},{"date":"2024-04-24","close":3483.2209},{"date":"2024-04-25","close":3468.9453},{"date":"2024-04-26","close":3468.9453},{"date":"2024-04-29","close":3464.1868},{"date":"2024-04-30","close":3464.1868},{"date":"2024-05-02","close":3459.4282},{"date":"2024-05-03","close":3426.1189},{"date":"2024-05-07","close":3430.8774},{"date":"2024-05-08","close":3388.0508},{"date":"2024-05-09","close":3445.1526},{"date":"2024-05-10","close":3468.9453},{"date":"2024-05-13","close":3464.1868},{"date":"2024-05-14","close":3492.7378},{"date":"2024-05-16","close":3492.7378},{"date":"2024-05-17","close":3487.9792},{"date":"2024-05-20","close":3492.7378},{"date":"2024-05-21","close":3473.7036},{"date":"2024-05-22","close":3454.6699},{"date":"2024-05-23","close":3464.1868},{"date":"2024-05-24","close":3468.9453},{"date":"2024-05-27","close":3468.9453},{"date":"2024-05-28","close":3468.9453},{"date":"2024-05-29","close":3473.7036},{"date":"2024-05-30","close":3464.1868},{"date":"2024-05-31","close":3454.6699},{"date":"2024-06-03","close":3468.9453},{"date":"2024-06-04","close":3430.8774},{"date":"2024-06-05","close":3454.6699},{"date":"2024-06-07","close":3454.6699},{"date":"2024-06-10","close":3430.8774},{"date":"2024-06-11","close":3349.9829},{"date":"2024-06-12","close":3407.0847},{"date":"2024-06-13","close":3426.1189},{"date":"2024-06-14","close":3468.9453},{"date":"2024-06-17","close":3473.7036},{"date":"2024-06-18","close":3473.7036},{"date":"2024-06-19","close":3507.0132},{"date":"2024-06-20","close":3454.6699},{"date":"2024-06-21","close":3445.1526},{"date":"2024-06-24","close":3416.6018},{"date":"2024-06-25","close":3449.9111},{"date":"2024-06-26","close":3407.0847},{"date":"2024-06-27","close":3416.6018},{"date":"2024-06-28","close":3426.1189},{"date":"2024-07-01","close":3416.6018},{"date":"2024-07-02","close":3349.9829},{"date":"2024-07-03","close":3407.0847},{"date":"2024-07-04","close":3378.5337},{"date":"2024-07-05","close":3369.0168},{"date":"2024-07-08","close":3378.5337},{"date":"2024-07-09","close":3373.7754},{"date":"2024-07-10","close":3373.7754},{"date":"2024-07-11","close":3388.0508},{"date":"2024-07-12","close":3421.3601},{"date":"2024-07-15","close":3416.6018},{"date":"2024-07-16","close":3392.8091},{"date":"2024-07-17","close":3416.6018},{"date":"2024-07-18","close":3411.8433},{"date":"2024-07-19","close":3411.8433},{"date":"2024-07-22","close":3397.5679},{"date":"2024-07-23","close":3397.5679},{"date":"2024-07-24","close":3411.8433},{"date":"2024-07-25","close":3397.5679},{"date":"2024-07-26","close":3407.0847},{"date":"2024-07-29","close":3407.0847},{"date":"2024-07-30","close":3416.6018},{"date":"2024-07-31","close":3445.1526},{"date":"2024-08-01","close":3445.1526},{"date":"2024-08-02","close":3473.7036},{"date":"2024-08-05","close":3288.1223},{"date":"2024-08-06","close":3397.5679},{"date":"2024-08-07","close":3430.8774},{"date":"2024-08-08","close":3421.3601},{"date":"2024-08-09","close":3421.3601},{"date":"2024-08-12","close":3416.6018},{"date":"2024-08-13","close":3421.3601},{"date":"2024-08-14","close":3416.6018},{"date":"2024-08-16","close":3407.0847},{"date":"2024-08-19","close":3407.0847},{"date":"2024-08-20","close":3426.1189},{"date":"2024-08-21","close":3445.1526},{"date":"2024-08-22","close":3445.1526},{"date":"2024-08-23","close":3440.3943},{"date":"2024-08-26","close":3430.8774},{"date":"2024-08-27","close":3430.8774},{"date":"2024-08-28","close":3378.5337},{"date":"2024-08-29","close":3344.4563},{"date":"2024-08-30","close":3334.72},{"date":"2024-09-02","close":3344.4563},{"date":"2024-09-03","close":3329.8518},{"date":"2024-09-04","close":3271.4333},{"date":"2024-09-05","close":3208.1467},{"date":"2024-09-06","close":3213.0149},{"date":"2024-09-09","close":3203.2783},{"date":"2024-09-10","close":3066.9688},{"date":"2024-09-11","close":3062.1006},{"date":"2024-09-12","close":3076.7051},{"date":"2024-09-13","close":3071.8369},{"date":"2024-09-19","close":3101.0461},{"date":"2024-09-20","close":3086.4414},{"date":"2024-09-23","close":3071.8369},{"date":"2024-09-24","close":3101.0461},{"date":"2024-09-25","close":3120.519},{"date":"2024-09-26","close":3096.178},{"date":"2024-09-27","close":3047.4958},{"date":"2024-09-30","close":3057.2322},{"date":"2024-10-02","close":3066.9688},{"date":"2024-10-04","close":3052.364},{"date":"2024-10-07","close":3052.364},{"date":"2024-10-08","close":3032.8914},{"date":"2024-10-10","close":3023.1548},{"date":"2024-10-11","close":3018.2866},{"date":"2024-10-14","close":2998.814},{"date":"2024-10-15","close":2993.9456},{"date":"2024-10-16","close":2969.6047},{"date":"2024-10-17","close":2945.2637},{"date":"2024-10-18","close":2920.9226},{"date":"2024-10-21","close":2857.636},{"date":"2024-10-22","close":2813.822},{"date":"2024-10-23","close":2779.7446},{"date":"2024-10-24","close":2701.8533},{"date":"2024-10-25","close":2633.6985},{"date":"2024-10-28","close":2633.6985},{"date":"2024-10-29","close":2653.1714},{"date":"2024-10-30","close":2589.8848},{"date":"2024-10-31","close":2609.3574},{"date":"2024-11-01","close":2658.0396},{"date":"2024-11-04","close":2706.7217},{"date":"2024-11-05","close":2677.5125},{"date":"2024-11-06","close":2682.3806},{"date":"2024-11-07","close":2682.3806},{"date":"2024-11-08","close":2619.094},{"date":"2024-11-11","close":2570.4119},{"date":"2024-11-12","close":2375.6836},{"date":"2024-11-13","close":2375.6836},{"date":"2024-11-14","close":2424.3657},{"date":"2024-11-15","close":2414.6294},{"date":"2024-11-18","close":2443.8386},{"date":"2024-11-19","close":2458.4431},{"date":"2024-11-20","close":2643.4348},{"date":"2024-11-21","close":2541.2026},{"date":"2024-11-22","close":2638.5667},{"date":"2024-11-25","close":2560.6755},{"date":"2024-11-26","close":2589.8848},{"date":"2024-11-27","close":2560.6755},{"date":"2024-11-28","close":2536.3345},{"date":"2024-11-29","close":2482.7842},{"date":"2024-12-02","close":2434.1021},{"date":"2024-12-03","close":2414.6294},{"date":"2024-12-04","close":2375.6836},{"date":"2024-12-05","close":2375.6836},{"date":"2024-12-06","close":2239.374},{"date":"2024-12-09","close":2132.2734},{"date":"2024-12-10","close":2215.033},{"date":"2024-12-11","close":2249.1104},{"date":"2024-12-12","close":2302.6606},{"date":"2024-12-13","close":2302.6606},{"date":"2024-12-16","close":2327.0017},{"date":"2024-12-17","close":2346.4744},{"date":"2024-12-18","close":2380.552},{"date":"2024-12-19","close":2361.0791},{"date":"2024-12-20","close":2356.2109},{"date":"2024-12-23","close":2312.397},{"date":"2024-12-24","close":2370.8154},{"date":"2024-12-26","close":2258.8467},{"date":"2024-12-27","close":2283.1877},{"date":"2024-12-30","close":2205.2966},{"date":"2025-01-02","close":2239.374},{"date":"2025-01-03","close":2273.4514},{"date":"2025-01-06","close":2365.9473},{"date":"2025-01-07","close":2312.397},{"date":"2025-01-08","close":2331.8699},{"date":"2025-01-09","close":2341.6062},{"date":"2025-01-10","close":2336.738},{"date":"2025-01-13","close":2336.738},{"date":"2025-01-14","close":2370.8154},{"date":"2025-01-15","close":2424.3657},{"date":"2025-01-16","close":3149.7283},{"date":"2025-01-17","close":2726.1943},{"date":"2025-01-20","close":2706.7217},{"date":"2025-01-21","close":2648.3032},{"date":"2025-01-22","close":2638.5667},{"date":"2025-01-23","close":2609.3574},{"date":"2025-01-24","close":2477.916},{"date":"2025-01-31","close":2570.4119},{"date":"2025-02-03","close":2424.3657},{"date":"2025-02-04","close":2531.4663},{"date":"2025-02-05","close":2536.3345},{"date":"2025-02-06","close":2575.28},{"date":"2025-02-07","close":2546.0708},{"date":"2025-02-10","close":2507.1252},{"date":"2025-02-11","close":2473.0479},{"date":"2025-02-12","close":2400.0247},{"date":"2025-02-13","close":2448.7068},{"date":"2025-02-14","close":2453.575},{"date":"2025-02-17","close":2443.8386},{"date":"2025-02-18","close":2453.575},{"date":"2025-02-19","close":2477.916},{"date":"2025-02-20","close":2477.916},{"date":"2025-02-21","close":2477.916},{"date":"2025-02-24","close":2492.5205},{"date":"2025-02-25","close":2526.5981},{"date":"2025-02-26","close":2497.3889},{"date":"2025-02-27","close":2458.4431},{"date":"2025-02-28","close":2414.6294},{"date":"2025-03-04","close":2419.4976},{"date":"2025-03-05","close":2424.3657},{"date":"2025-03-06","close":2390.2883},{"date":"2025-03-07","close":2365.9473},{"date":"2025-03-10","close":2409.7612},{"date":"2025-03-11","close":2414.6294},{"date":"2025-03-12","close":2434.1021},{"date":"2025-03-13","close":2438.9705},{"date":"2025-03-14","close":2453.575},{"date":"2025-03-17","close":2468.1797},{"date":"2025-03-18","close":2443.8386},{"date":"2025-03-19","close":2434.1021},{"date":"2025-03-20","close":2424.3657},{"date":"2025-03-21","close":2395.1565},{"date":"2025-03-24","close":2395.1565},{"date":"2025-03-25","close":2419.4976},{"date":"2025-03-26","close":2477.916},{"date":"2025-03-27","close":2580.1482},{"date":"2025-03-28","close":2546.0708},{"date":"2025-03-31","close":2419.4976},{"date":"2025-04-01","close":2492.5205},{"date":"2025-04-02","close":2414.6294},{"date":"2025-04-03","close":2346.4744},{"date":"2025-04-04","close":2443.8386},{"date":"2025-04-07","close":2273.4514},{"date":"2025-04-08","close":2283.1877},{"date":"2025-04-09","close":2288.0559},{"date":"2025-04-10","close":2307.5288},{"date":"2025-04-11","close":2419.4976},{"date":"2025-04-14","close":2482.7842},{"date":"2025-04-15","close":2511.9934},{"date":"2025-04-16","close":2536.3345},{"date":"2025-04-17","close":2536.3345},{"date":"2025-04-18","close":2575.28},{"date":"2025-04-21","close":2570.4119},{"date":"2025-04-22","close":2526.5981},{"date":"2025-04-23","close":2492.5205},{"date":"2025-04-24","close":2570.4119},{"date":"2025-04-25","close":2585.0166},{"date":"2025-04-28","close":2687.2488},{"date":"2025-04-29","close":2643.4348},{"date":"2025-04-30","close":2643.4348},{"date":"2025-05-02","close":2585.0166},{"date":"2025-05-07","close":2477.916},{"date":"2025-05-08","close":2497.3889},{"date":"2025-05-09","close":2438.9705},{"date":"2025-05-12","close":2546.0708},{"date":"2025-05-13","close":2502.2571},{"date":"2025-05-14","close":2555.8074},{"date":"2025-05-15","close":2560.6755},{"date":"2025-05-16","close":2555.8074},{"date":"2025-05-19","close":2463.3113},{"date":"2025-05-20","close":2623.9622},{"date":"2025-05-21","close":2594.7529},{"date":"2025-05-22","close":2550.939},{"date":"2025-05-23","close":2594.7529},{"date":"2025-05-26","close":2531.4663},{"date":"2025-05-27","close":2531.4663},{"date":"2025-05-28","close":2521.7297},{"date":"2025-05-29","close":2589.8848},{"date":"2025-05-30","close":2589.8848},{"date":"2025-06-02","close":2560.6755},{"date":"2025-06-04","close":2536.3345},{"date":"2025-06-05","close":2594.7529},{"date":"2025-06-09","close":2570.4119},{"date":"2025-06-10","close":2546.0708},{"date":"2025-06-11","close":2580.1482},{"date":"2025-06-12","close":2604.4893},{"date":"2025-06-13","close":2619.094},{"date":"2025-06-16","close":2658.0396},{"date":"2025-06-17","close":2628.8303},{"date":"2025-06-18","close":2623.9622},{"date":"2025-06-19","close":2623.9622},{"date":"2025-06-20","close":2609.3574},{"date":"2025-06-23","close":2599.6211},{"date":"2025-06-24","close":2682.3806},{"date":"2025-06-25","close":2638.5667},{"date":"2025-06-26","close":2550.939},{"date":"2025-06-27","close":2477.916},{"date":"2025-06-30","close":2565.5437},{"date":"2025-07-01","close":2575.28},{"date":"2025-07-02","close":2585.0166},{"date":"2025-07-03","close":2604.4893},{"date":"2025-07-04","close":2604.4893},{"date":"2025-07-07","close":2643.4348},{"date":"2025-07-08","close":2648.3032},{"date":"2025-07-09","close":2638.5667},{"date":"2025-07-10","close":2643.4348},{"date":"2025-07-11","close":2638.5667},{"date":"2025-07-14","close":2658.0396},{"date":"2025-07-15","close":2658.0396},{"date":"2025-07-16","close":2667.7759},{"date":"2025-07-17","close":2658.0396},{"date":"2025-07-18","close":2662.9077},{"date":"2025-07-21","close":2696.9851},{"date":"2025-07-22","close":2696.9851},{"date":"2025-07-23","close":2687.2488},{"date":"2025-07-24","close":2672.644},{"date":"2025-07-25","close":2701.8533},{"date":"2025-07-28","close":2648.3032},{"date":"2025-07-29","close":2599.6211},{"date":"2025-07-30","close":2658.0396},{"date":"2025-07-31","close":2726.1943},{"date":"2025-08-01","close":2794.3494},{"date":"2025-08-04","close":2804.0857},{"date":"2025-08-05","close":2823.5586},{"date":"2025-08-06","close":2808.9539},{"date":"2025-08-07","close":2838.1631},{"date":"2025-08-08","close":2862.5042},{"date":"2025-08-11","close":2828.4268},{"date":"2025-08-12","close":2823.5586},{"date":"2025-08-13","close":2881.9771},{"date":"2025-08-14","close":2920.9226},{"date":"2025-08-18","close":2906.3179},{"date":"2025-08-19","close":2916.0544},{"date":"2025-08-20","close":2930.6589},{"date":"2025-08-21","close":2964.7363},{"date":"2025-08-22","close":3003.6821},{"date":"2025-08-25","close":3008.5503},{"date":"2025-08-26","close":2911.1863},{"date":"2025-08-27","close":2955.0},{"date":"2025-08-28","close":2945.0},{"date":"2025-08-29","close":3005.0},{"date":"2025-09-01","close":3035.0},{"date":"2025-09-02","close":3060.0},{"date":"2025-09-03","close":3095.0},{"date":"2025-09-04","close":3115.0},{"date":"2025-09-05","close":3130.0},{"date":"2025-09-08","close":2930.0},{"date":"2025-09-09","close":2920.0},{"date":"2025-09-10","close":2940.0},{"date":"2025-09-11","close":2940.0},{"date":"2025-09-12","close":2930.0},{"date":"2025-09-15","close":2850.0},{"date":"2025-09-16","close":2870.0},{"date":"2025-09-17","close":2945.0},{"date":"2025-09-18","close":2985.0},{"date":"2025-09-19","close":3020.0},{"date":"2025-09-22","close":2930.0},{"date":"2025-09-23","close":2830.0},{"date":"2025-09-24","close":2885.0},{"date":"2025-09-25","close":2950.0},{"date":"2025-09-26","close":2935.0},{"date":"2025-09-29","close":2970.0},{"date":"2025-09-30","close":3020.0},{"date":"2025-10-01","close":3055.0},{"date":"2025-10-02","close":3050.0},{"date":"2025-10-10","close":3020.0},{"date":"2025-10-13","close":3045.0},{"date":"2025-10-14","close":3015.0},{"date":"2025-10-15","close":2985.0},{"date":"2025-10-16","close":3020.0},{"date":"2025-10-17","close":2985.0},{"date":"2025-10-20","close":2950.0},{"date":"2025-10-21","close":3020.0},{"date":"2025-10-22","close":3030.0},{"date":"2025-10-23","close":3040.0},{"date":"2025-10-24","close":3030.0},{"date":"2025-10-27","close":3030.0},{"date":"2025-10-28","close":3015.0},{"date":"2025-10-29","close":3040.0},{"date":"2025-10-30","close":2975.0},{"date":"2025-10-31","close":3010.0},{"date":"2025-11-03","close":3030.0},{"date":"2025-11-04","close":3000.0},{"date":"2025-11-05","close":2950.0},{"date":"2025-11-06","close":2910.0},{"date":"2025-11-07","close":2870.0},{"date":"2025-11-10","close":2905.0},{"date":"2025-11-11","close":2880.0},{"date":"2025-11-12","close":2875.0},{"date":"2025-11-13","close":2880.0},{"date":"2025-11-14","close":2815.0},{"date":"2025-11-17","close":2685.0},{"date":"2025-11-18","close":2670.0},{"date":"2025-11-19","close":2655.0},{"date":"2025-11-20","close":2675.0},{"date":"2025-11-21","close":2620.0},{"date":"2025-11-24","close":2595.0},{"date":"2025-11-25","close":2610.0},{"date":"2025-11-26","close":2635.0},{"date":"2025-11-27","close":2595.0},{"date":"2025-11-28","close":2680.0},{"date":"2025-12-01","close":2700.0},{"date":"2025-12-02","close":2715.0},{"date":"2025-12-03","close":2745.0},{"date":"2025-12-04","close":2795.0},{"date":"2025-12-05","close":2800.0},{"date":"2025-12-08","close":2805.0},{"date":"2025-12-09","close":2785.0},{"date":"2025-12-10","close":2825.0},{"date":"2025-12-11","close":2790.0},{"date":"2025-12-12","close":2810.0},{"date":"2025-12-15","close":2840.0},{"date":"2025-12-16","close":2780.0},{"date":"2025-12-17","close":2780.0},{"date":"2025-12-18","close":2755.0},{"date":"2025-12-19","close":2730.0},{"date":"2025-12-22","close":2800.0},{"date":"2025-12-23","close":2750.0},{"date":"2025-12-24","close":2750.0},{"date":"2025-12-26","close":2720.0},{"date":"2025-12-29","close":2725.0},{"date":"2025-12-30","close":2715.0},{"date":"2026-01-02","close":2710.0},{"date":"2026-01-05","close":2685.0},{"date":"2026-01-06","close":2785.0},{"date":"2026-01-07","close":2785.0},{"date":"2026-01-08","close":2790.0},{"date":"2026-01-09","close":2800.0},{"date":"2026-01-12","close":2790.0},{"date":"2026-01-13","close":2785.0},{"date":"2026-01-14","close":2775.0},{"date":"2026-01-15","close":2760.0},{"date":"2026-01-16","close":2755.0},{"date":"2026-01-19","close":2740.0},{"date":"2026-01-20","close":2780.0},{"date":"2026-01-21","close":2720.0},{"date":"2026-01-22","close":2765.0},{"date":"2026-01-23","close":2805.0},{"date":"2026-01-26","close":2815.0},{"date":"2026-01-27","close":2760.0},{"date":"2026-01-28","close":2805.0},{"date":"2026-01-29","close":2775.0},{"date":"2026-01-30","close":2785.0},{"date":"2026-02-02","close":2715.0},{"date":"2026-02-03","close":2765.0},{"date":"2026-02-04","close":2775.0},{"date":"2026-02-05","close":2760.0},{"date":"2026-02-06","close":2750.0},{"date":"2026-02-09","close":2775.0},{"date":"2026-02-10","close":2765.0},{"date":"2026-02-11","close":2770.0},{"date":"2026-02-12","close":2770.0},{"date":"2026-02-13","close":2770.0},{"date":"2026-02-19","close":2780.0},{"date":"2026-02-20","close":2790.0},{"date":"2026-02-23","close":2775.0},{"date":"2026-02-24","close":2765.0},{"date":"2026-02-25","close":2775.0},{"date":"2026-02-26","close":2760.0},{"date":"2026-02-27","close":2785.0},{"date":"2026-03-03","close":2735.0},{"date":"2026-03-04","close":2525.0},{"date":"2026-03-05","close":2595.0},{"date":"2026-03-06","close":2620.0},{"date":"2026-03-09","close":2630.0},{"date":"2026-03-10","close":2680.0},{"date":"2026-03-11","close":2680.0},{"date":"2026-03-12","close":2635.0},{"date":"2026-03-13","close":2615.0},{"date":"2026-03-16","close":2615.0},{"date":"2026-03-17","close":2600.0},{"date":"2026-03-18","close":2615.0},{"date":"2026-03-19","close":2615.0},{"date":"2026-03-20","close":2675.0},{"date":"2026-03-23","close":2625.0},{"date":"2026-03-24","close":2585.0},{"date":"2026-03-25","close":2620.0},{"date":"2026-03-26","close":2590.0},{"date":"2026-03-27","close":2605.0},{"date":"2026-03-30","close":2595.0},{"date":"2026-03-31","close":2560.0},{"date":"2026-04-01","close":2695.0},{"date":"2026-04-02","close":2680.0},{"date":"2026-04-03","close":2705.0},{"date":"2026-04-06","close":2720.0},{"date":"2026-04-07","close":2740.0},{"date":"2026-04-08","close":2735.0},{"date":"2026-04-09","close":2750.0},{"date":"2026-04-10","close":2755.0},{"date":"2026-04-13","close":2715.0},{"date":"2026-04-14","close":2760.0},{"date":"2026-04-15","close":2710.0},{"date":"2026-04-16","close":2775.0},{"date":"2026-04-17","close":2795.0},{"date":"2026-04-20","close":2770.0},{"date":"2026-04-21","close":2755.0},{"date":"2026-04-22","close":2735.0},{"date":"2026-04-23","close":2740.0},{"date":"2026-04-24","close":2735.0},{"date":"2026-04-27","close":2795.0},{"date":"2026-04-28","close":2765.0},{"date":"2026-04-29","close":2770.0},{"date":"2026-04-30","close":2835.0},{"date":"2026-05-04","close":2895.0},{"date":"2026-05-06","close":2850.0},{"date":"2026-05-07","close":2840.0},{"date":"2026-05-08","close":2835.0},{"date":"2026-05-11","close":2700.0},{"date":"2026-05-12","close":2620.0},{"date":"2026-05-13","close":2600.0},{"date":"2026-05-14","close":2595.0},{"date":"2026-05-15","close":2570.0},{"date":"2026-05-18","close":2835.0},{"date":"2026-05-19","close":2705.0},{"date":"2026-05-20","close":2640.0},{"date":"2026-05-21","close":2685.0},{"date":"2026-05-22","close":2725.0},{"date":"2026-05-26","close":2855.0},{"date":"2026-05-27","close":2765.0},{"date":"2026-05-28","close":2675.0},{"date":"2026-05-29","close":2595.0},{"date":"2026-06-01","close":2480.0},{"date":"2026-06-02","close":2530.0},{"date":"2026-06-04","close":2435.0},{"date":"2026-06-05","close":2420.0},{"date":"2026-06-08","close":2415.0},{"date":"2026-06-09","close":2385.0},{"date":"2026-06-10","close":2385.0},{"date":"2026-06-11","close":2440.0},{"date":"2026-06-12","close":2495.0},{"date":"2026-06-15","close":2475.0},{"date":"2026-06-16","close":2480.0},{"date":"2026-06-17","close":2495.0},{"date":"2026-06-18","close":2495.0},{"date":"2026-06-19","close":2520.0},{"date":"2026-06-22","close":2515.0},{"date":"2026-06-23","close":2240.0},{"date":"2026-06-24","close":2250.0},{"date":"2026-06-25","close":2250.0},{"date":"2026-06-26","close":2185.0},{"date":"2026-06-29","close":2080.0},{"date":"2026-06-30","close":2080.0},{"date":"2026-07-01","close":2130.0},{"date":"2026-07-02","close":2645.0},{"date":"2026-07-03","close":2400.0},{"date":"2026-07-06","close":2490.0},{"date":"2026-07-07","close":2530.0},{"date":"2026-07-08","close":2595.0},{"date":"2026-07-09","close":2500.0},{"date":"2026-07-10","close":2525.0},{"date":"2026-07-13","close":2545.0},{"date":"2026-07-14","close":2540.0},{"date":"2026-07-15","close":2630.0},{"date":"2026-07-16","close":2590.0},{"date":"2026-07-20","close":2620.0},{"date":"2026-07-21","close":2665.0},{"date":"2026-07-22","close":2650.0},{"date":"2026-07-23","close":2680.0},{"date":"2026-07-24","close":2670.0},{"date":"2026-07-27","close":2660.0},{"date":"2026-07-28","close":2665.0},{"date":"2026-07-29","close":2750.0},{"date":"2026-07-30","close":2740.0},{"date":"2026-07-31","close":2835.0},{"date":"2026-08-03","close":2605.0},{"date":"2026-08-04","close":2605.0},{"date":"2026-08-05","close":2605.0},{"date":"2026-08-06","close":2595.0},{"date":"2026-08-07","close":2665.0},{"date":"2026-08-10","close":2725.0},{"date":"2026-08-11","close":2810.0},{"date":"2026-08-12","close":2860.0},{"date":"2026-08-13","close":2905.0},{"date":"2026-08-14","close":2760.0},{"date":"2026-08-18","close":2770.0},{"date":"2026-08-19","close":2915.0},{"date":"2026-08-20","close":2965.0},{"date":"2026-08-21","close":2960.0},{"date":"2026-08-24","close":2970.0},{"date":"2026-08-25","close":2955.0},{"date":"2026-08-26","close":3110.0},{"date":"2026-08-27","close":3120.0},{"date":"2026-08-28","close":3110.0},{"date":"2026-08-31","close":3080.0},{"date":"2026-09-01","close":3070.0},{"date":"2026-09-02","close":3105.0},{"date":"2026-09-03","close":3130.0},{"date":"2026-09-04","close":3145.0},{"date":"2026-09-07","close":3055.0},{"date":"2026-09-08","close":3075.0},{"date":"2026-09-09","close":3130.0},{"date":"2026-09-10","close":3120.0},{"date":"2026-09-11","close":3110.0},{"date":"2026-09-14","close":3170.0},{"date":"2026-09-15","close":3100.0},{"date":"2026-09-16","close":3185.0},{"date":"2026-09-17","close":3085.0},{"date":"2026-09-18","close":3150.0},{"date":"2026-09-21","close":3115.0},{"date":"2026-09-22","close":3100.0},{"date":"2026-09-23","close":3120.0},{"date":"2026-09-28","close":3170.0},{"date":"2026-09-29","close":3210.0},{"date":"2026-09-30","close":3225.0},{"date":"2026-10-01","close":3165.0},{"date":"2026-10-02","close":3070.0},{"date":"2026-10-06","close":2950.0},{"date":"2026-10-07","close":3015.0},{"date":"2026-10-08","close":2750.0},{"date":"2026-10-12","close":2895.0},{"date":"2026-10-13","close":2745.0},{"date":"2026-10-14","close":2690.0},{"date":"2026-10-15","close":2895.0},{"date":"2026-10-16","close":2570.0},{"date":"2026-10-19","close":2895.0},{"date":"2026-10-20","close":2890.0},{"date":"2026-10-21","close":2950.0},{"date":"2026-10-22","close":2995.0},{"date":"2026-10-23","close":2640.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1513.0,"foreign_net":-527.0,"institution_net":2040.0},{"date":"2026-10-21","retail_net":2262.0,"foreign_net":-2505.0,"institution_net":243.0},{"date":"2026-10-20","retail_net":2178.0,"foreign_net":-1368.0,"institution_net":-810.0},{"date":"2026-10-19","retail_net":-3716.0,"foreign_net":7445.0,"institution_net":-3729.0},{"date":"2026-10-16","retail_net":-6952.0,"foreign_net":4522.0,"institution_net":2430.0},{"date":"2026-10-15","retail_net":574.0,"foreign_net":-680.0,"institution_net":106.0},{"date":"2026-10-14","retail_net":-1169.0,"foreign_net":645.0,"institution_net":524.0},{"date":"2026-10-13","retail_net":-1666.0,"foreign_net":-483.0,"institution_net":2149.0},{"date":"2026-10-12","retail_net":-482.0,"foreign_net":-748.0,"institution_net":1230.0},{"date":"2026-10-08","retail_net":-5991.0,"foreign_net":138.0,"institution_net":5853.0},{"date":"2026-10-07","retail_net":790.0,"foreign_net":-726.0,"institution_net":-64.0},{"date":"2026-10-06","retail_net":-2401.0,"foreign_net":-7.0,"institution_net":2408.0},{"date":"2026-10-02","retail_net":3491.0,"foreign_net":-6163.0,"institution_net":2672.0},{"date":"2026-10-01","retail_net":-3523.0,"foreign_net":-3403.0,"institution_net":6926.0},{"date":"2026-09-30","retail_net":1172.0,"foreign_net":351.0,"institution_net":-1523.0},{"date":"2026-09-29","retail_net":-4191.0,"foreign_net":5733.0,"institution_net":-1542.0},{"date":"2026-09-28","retail_net":-2852.0,"foreign_net":1638.0,"institution_net":1214.0},{"date":"2026-09-23","retail_net":7022.0,"foreign_net":-3607.0,"institution_net":-3415.0},{"date":"2026-09-22","retail_net":13614.0,"foreign_net":-2442.0,"institution_net":-11172.0},{"date":"2026-09-21","retail_net":-1986.0,"foreign_net":1533.0,"institution_net":453.0},{"date":"2026-09-18","retail_net":-5006.0,"foreign_net":3643.0,"institution_net":1363.0},{"date":"2026-09-17","retail_net":299.0,"foreign_net":-860.0,"institution_net":561.0},{"date":"2026-09-16","retail_net":16685.0,"foreign_net":-14379.0,"institution_net":-2306.0},{"date":"2026-09-15","retail_net":-2985.0,"foreign_net":1907.0,"institution_net":1078.0},{"date":"2026-09-14","retail_net":-1988.0,"foreign_net":1851.0,"institution_net":137.0},{"date":"2026-09-11","retail_net":-1308.0,"foreign_net":1247.0,"institution_net":61.0},{"date":"2026-09-10","retail_net":497.0,"foreign_net":-1503.0,"institution_net":1006.0},{"date":"2026-09-09","retail_net":-3141.0,"foreign_net":1471.0,"institution_net":1670.0},{"date":"2026-09-08","retail_net":3130.0,"foreign_net":-1348.0,"institution_net":-1782.0},{"date":"2026-09-07","retail_net":9468.0,"foreign_net":-15457.0,"institution_net":5989.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-1513.0,"foreign_net":-527.0,"institution_net":2040.0},"d3":{"retail_net":2927.0,"foreign_net":-4400.0,"institution_net":1473.0},"d7":{"retail_net":-8336.0,"foreign_net":7532.0,"institution_net":804.0},"d14":{"retail_net":-18118.0,"foreign_net":-3860.0,"institution_net":21978.0},"d30":{"retail_net":10312.0,"foreign_net":-24082.0,"institution_net":13770.0}},"analysis":"최근 5일 외국인 순매수 7567.00, 기관 순매수 174.00. 30일 누적: 외국인 -2.41만, 기관 1.38만.","foreign_flow":7567.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":174.0},"insider_trades":[],"price_analysis":{"current":2710.0,"low_30d":2520.0,"support":2607.5,"high_30d":3395.0,"change_1d":-9.5,"change_7d":-8.6,"change_30d":-14.0,"resistance":3307.5,"position_in_range":22.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.49,"per":18.03,"quarter":"2024-Q2"},{"pbr":0.49,"per":null,"quarter":"2024-Q3"},{"pbr":0.37,"per":null,"quarter":"2024-Q4"},{"pbr":0.36,"per":null,"quarter":"2025-Q1"},{"pbr":0.38,"per":null,"quarter":"2025-Q2"},{"pbr":0.44,"per":35.88,"quarter":"2025-Q3"},{"pbr":0.39,"per":11.98,"quarter":"2025-Q4"},{"pbr":0.39,"per":6.19,"quarter":"2026-Q1"},{"pbr":0.35,"per":4.61,"quarter":"2026-Q2"},{"pbr":0.35,"per":4.82,"quarter":"현재"}],"timeline":[{"close":3454.6699,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3334.72,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2482.7842,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2414.6294,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2589.8848,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3005.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2680.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2785.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2595.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.41,"pbr_5y_low":0.35,"per_5y_avg":15.34,"per_5y_low":4.61,"current_pbr":0.35,"current_per":4.82,"pbr_5y_high":0.49,"per_5y_high":35.88,"pbr_5y_median":0.39,"per_5y_median":11.98,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":20.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +3.7%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"PER 4.7x (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":2.11,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.74,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.14,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.3,"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":15.45,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.65,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.09,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.49,"per":18.03,"close":3454.6699,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.49,"per":null,"close":3334.72,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.37,"per":null,"close":2482.7842,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.36,"per":null,"close":2414.6294,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.38,"per":null,"close":2589.8848,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.44,"per":35.88,"close":3005.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.39,"per":11.98,"close":2680.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.39,"per":6.19,"close":2785.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.35,"per":4.61,"close":2595.0,"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":"4.7배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 20%"},{"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":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":218.0,"pbr":null,"per":null,"roa":0.021052726595350544,"roe":0.027370962357654505,"revenue":22953955149.0,"market_cap":null,"net_income":2092512991.0,"fiscal_year":2026,"report_date":"2026-05-31","gross_margin":0.15450798600843776,"total_assets":99393918480.0,"total_equity":76450106637.0,"profit_margin":0.0911613261164345,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1535472376.0,"operating_margin":0.06689358613941936},{"eps":237.0,"pbr":0.37,"per":6.32,"roa":0.02355634974420252,"roe":0.030651130589202435,"revenue":22134688264.0,"market_cap":27200000000.0,"net_income":2256414011.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.14433772361710456,"total_assets":95787931301.0,"total_equity":73616012448.0,"profit_margin":0.10194017571369399,"dividend_yield":2.9,"fiscal_quarter":"Q1","operating_income":1828308613.0,"operating_margin":0.08259924834692942},{"eps":121.0,"pbr":null,"per":null,"roa":0.012400891444616704,"roe":0.016382072950273226,"revenue":21023047895.0,"market_cap":null,"net_income":1169062557.0,"fiscal_year":2025,"report_date":"2025-11-30","gross_margin":0.11640066750654188,"total_assets":94272461155.0,"total_equity":71362309309.0,"profit_margin":0.05560861407151353,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":277029516.0,"operating_margin":0.013177419248799177},{"eps":-13.24,"pbr":null,"per":null,"roa":-0.001423674378376198,"roe":-0.0018562370015281753,"revenue":22418687604.0,"market_cap":null,"net_income":-130809503.0,"fiscal_year":2025,"report_date":"2025-08-31","gross_margin":0.12044040680232497,"total_assets":91881616321.0,"total_equity":70470259397.0,"profit_margin":-0.005834842133072082,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":474378111.0,"operating_margin":0.021159941178508605},{"eps":105.0,"pbr":null,"per":null,"roa":0.010875147832408049,"roe":0.014505522040795558,"revenue":23421866560.0,"market_cap":null,"net_income":1017221258.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.13786394123321313,"total_assets":93536315430.0,"total_equity":70126483910.0,"profit_margin":0.043430409587304895,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":861984134.0,"operating_margin":0.036802537995502954},{"eps":11.0,"pbr":null,"per":null,"roa":0.00087978035708208,"roe":0.0011895880424505898,"revenue":21949985129.0,"market_cap":null,"net_income":82882352.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.10403472255582502,"total_assets":94208004683.0,"total_equity":69673154943.0,"profit_margin":0.0037759639249366527,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-257523150.0,"operating_margin":-0.011732269907543773},{"eps":-19.0,"pbr":null,"per":null,"roa":-0.0021129671093487383,"roe":-0.0027862354828164246,"revenue":22482575360.0,"market_cap":null,"net_income":-193965185.0,"fiscal_year":2024,"report_date":"2024-11-30","gross_margin":0.08413064085021263,"total_assets":91797541070.0,"total_equity":69615503139.0,"profit_margin":-0.008627356158898694,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-350403018.0,"operating_margin":-0.015585537350112545},{"eps":-234.54,"pbr":null,"per":null,"roa":-0.025457888178989783,"roe":-0.0329834479078005,"revenue":21282614067.0,"market_cap":null,"net_income":-2317070686.0,"fiscal_year":2024,"report_date":"2024-08-31","gross_margin":0.0807289389165805,"total_assets":91015824632.0,"total_equity":70249498854.0,"profit_margin":-0.10887152671685948,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-471041424.0,"operating_margin":-0.022132686450880047},{"eps":136.0,"pbr":null,"per":null,"roa":0.01377381843148182,"roe":0.01809313088905765,"revenue":24573615972.0,"market_cap":null,"net_income":1311467247.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.13707983663609927,"total_assets":95214500868.0,"total_equity":72484262400.0,"profit_margin":0.053368916015222576,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1189686552.0,"operating_margin":0.0484131661109854},{"eps":-1.0,"pbr":null,"per":null,"roa":1.5603941008451346e-05,"roe":2.045584829679053e-05,"revenue":22975810294.0,"market_cap":null,"net_income":1453066.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.09564493003208116,"total_assets":93121731184.0,"total_equity":71034257730.0,"profit_margin":6.324329725073765e-05,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-195591804.0,"operating_margin":-0.008512944766569459},{"eps":6.0,"pbr":null,"per":null,"roa":0.0009965137115931105,"roe":0.001350273260442836,"revenue":24195795340.0,"market_cap":null,"net_income":96220789.0,"fiscal_year":2023,"report_date":"2023-11-30","gross_margin":0.11598801013002782,"total_assets":96557416000.0,"total_equity":71260234368.0,"profit_margin":0.0039767566078280445,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":626109199.0,"operating_margin":0.025876776944171325},{"eps":50.62,"pbr":null,"per":null,"roa":0.005496096794500842,"roe":0.006816652785694153,"revenue":23116440230.0,"market_cap":null,"net_income":500126011.0,"fiscal_year":2023,"report_date":"2023-08-31","gross_margin":0.09798833100869701,"total_assets":90996579882.0,"total_equity":73368268375.0,"profit_margin":0.021635079018392615,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":318995981.0,"operating_margin":0.01379952872614072}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":191.62,"per":18.03,"date":"2024-05","close":3454.67,"source":"reported"},{"eps":191.62,"per":17.88,"date":"2024-06","close":3426.12,"source":"reported"},{"eps":191.62,"per":17.98,"date":"2024-07","close":3445.15,"source":"reported"},{"eps":83.76,"per":35.88,"date":"2025-08","close":3005.0,"source":"reported"},{"eps":83.76,"per":36.06,"date":"2025-09","close":3020.0,"source":"reported"},{"eps":83.76,"per":35.94,"date":"2025-10","close":3010.0,"source":"reported"},{"eps":223.76,"per":11.98,"date":"2025-11","close":2680.0,"source":"reported"},{"eps":223.76,"per":12.13,"date":"2025-12","close":2715.0,"source":"reported"},{"eps":223.76,"per":12.45,"date":"2026-01","close":2785.0,"source":"reported"},{"eps":449.76,"per":6.19,"date":"2026-02","close":2785.0,"source":"reported"},{"eps":449.76,"per":5.69,"date":"2026-03","close":2560.0,"source":"reported"},{"eps":449.76,"per":6.3,"date":"2026-04","close":2835.0,"source":"reported"},{"eps":562.76,"per":4.61,"date":"2026-05","close":2595.0,"source":"reported"},{"eps":562.76,"per":3.7,"date":"2026-06","close":2080.0,"source":"reported"},{"eps":562.76,"per":5.04,"date":"2026-07","close":2835.0,"source":"reported"},{"eps":562.76,"per":5.47,"date":"2026-08","close":3080.0,"source":"reported"},{"eps":562.76,"per":5.73,"date":"2026-09","close":3225.0,"source":"reported"},{"eps":562.76,"per":4.69,"date":"2026-10","close":2640.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.65,"std":11.04,"count":18,"current":4.69,"lower_1sd":2.61,"upper_1sd":24.69},"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":"풍강","phase":"above-fold","symbol_resolved":true}