{"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":"2026-10-23T09:51:15.724861+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[],"summary":"성장성 데이터 부족","percentile":null},"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":17.9,"direction":null,"percentile":18},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.3,"direction":"higher_better","percentile":37}],"summary":"RSI 18","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"밸류에이션 데이터 부족","percentile":null},"profitability":{"grade":"C","metrics":[],"summary":"수익성 데이터 부족","percentile":null}},"signals":[],"summary":"맵스리얼티1(094800)은 Others 섹터 KR 시장 종목입니다, 시가총액 6229.43억. 현재가 6,710원, 전일 대비 -3.7%, 30일 -7.3%. 기술적 시그널: RSI 18(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 4.47만, 기관 순매수 8.93만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":6.71,"direction":"higher_better","percentile":null}],"summary":"배당수익률 6.71%","value_pct":6.71},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":6.7101},"catalysts":["RSI 18 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-83.4699847844604,"grade":"C","trend":"하락","atr_14":303.57142857142856,"rsi_14":17.85714285714286,"sma_20":7486.5,"sma_60":7081.666666666667,"comment":"하락 추세, RSI 18","analysis":"RSI(14) 17.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-83.47)가 시그널선(8.10)을 하회합니다(데드크로스). SMA20 7486, SMA60 7082 — 혼조세입니다. 볼린저밴드 6835~8138 (현재 위치 -10%).","bb_lower":6835.093061136128,"bb_upper":8137.906938863872,"macd_signal":8.096001829437604},"change_pct":-3.73,"chart_data":[{"date":"2024-10-23","open":3918,"high":3949,"low":3897,"close":3944,"volume":69667,"rsi_14":50.55,"sma_20":4555.0,"sma_60":4452.5,"sma_120":4355.5},{"date":"2024-10-24","open":3940,"high":3940,"low":3901,"close":3927,"volume":56540,"rsi_14":40.96,"sma_20":4554.5,"sma_60":4455.92,"sma_120":4358.04},{"date":"2024-10-25","open":3936,"high":3936,"low":3901,"close":3923,"volume":56850,"rsi_14":52.31,"sma_20":4551.25,"sma_60":4458.83,"sma_120":4360.33},{"date":"2024-10-28","open":3901,"high":3923,"low":3884,"close":3910,"volume":86198,"rsi_14":35.85,"sma_20":4548.75,"sma_60":4462.08,"sma_120":4362.33},{"date":"2024-10-29","open":3918,"high":3949,"low":3905,"close":3936,"volume":81867,"rsi_14":43.1,"sma_20":4547.75,"sma_60":4465.25,"sma_120":4364.67},{"date":"2024-10-30","open":3901,"high":3931,"low":3901,"close":3927,"volume":40970,"rsi_14":51.02,"sma_20":4545.25,"sma_60":4468.08,"sma_120":4366.75},{"date":"2024-10-31","open":3931,"high":3936,"low":3905,"close":3927,"volume":77297,"rsi_14":54.35,"sma_20":4544.5,"sma_60":4470.58,"sma_120":4369.04},{"date":"2024-11-01","open":3905,"high":3927,"low":3897,"close":3927,"volume":66589,"rsi_14":52.27,"sma_20":4540.75,"sma_60":4472.25,"sma_120":4371.17},{"date":"2024-11-04","open":3897,"high":3927,"low":3897,"close":3905,"volume":26551,"rsi_14":36.59,"sma_20":4540.5,"sma_60":4473.58,"sma_120":4373.0},{"date":"2024-11-05","open":3901,"high":3923,"low":3897,"close":3910,"volume":63746,"rsi_14":42.11,"sma_20":4536.75,"sma_60":4476.42,"sma_120":4374.79},{"date":"2024-11-06","open":3897,"high":3918,"low":3823,"close":3858,"volume":74373,"rsi_14":20.93,"sma_20":4530.25,"sma_60":4480.92,"sma_120":4376.42},{"date":"2024-11-07","open":3871,"high":3875,"low":3849,"close":3858,"volume":34273,"rsi_14":23.68,"sma_20":4526.5,"sma_60":4484.17,"sma_120":4377.75},{"date":"2024-11-08","open":3832,"high":3901,"low":3832,"close":3892,"volume":28109,"rsi_14":34.09,"sma_20":4525.5,"sma_60":4487.33,"sma_120":4379.54},{"date":"2024-11-11","open":3888,"high":3892,"low":3819,"close":3819,"volume":58999,"rsi_14":25.0,"sma_20":4519.75,"sma_60":4490.5,"sma_120":4380.75},{"date":"2024-11-12","open":3806,"high":3806,"low":3654,"close":3697,"volume":126147,"rsi_14":17.24,"sma_20":4505.0,"sma_60":4490.75,"sma_120":4380.71},{"date":"2024-11-13","open":3697,"high":3784,"low":3658,"close":3702,"volume":111845,"rsi_14":19.05,"sma_20":4491.5,"sma_60":4490.25,"sma_120":4380.67},{"date":"2024-11-14","open":3702,"high":3758,"low":3649,"close":3658,"volume":37323,"rsi_14":17.2,"sma_20":4473.75,"sma_60":4488.5,"sma_120":4379.88},{"date":"2024-11-15","open":3649,"high":3749,"low":3649,"close":3693,"volume":83057,"rsi_14":24.49,"sma_20":4459.25,"sma_60":4487.0,"sma_120":4379.38},{"date":"2024-11-18","open":3723,"high":3741,"low":3671,"close":3728,"volume":36255,"rsi_14":26.0,"sma_20":4446.25,"sma_60":4486.08,"sma_120":4379.21},{"date":"2024-11-19","open":3736,"high":3762,"low":3732,"close":3762,"volume":31418,"rsi_14":32.08,"sma_20":4435.5,"sma_60":4485.42,"sma_120":4379.42},{"date":"2024-11-20","open":3728,"high":3849,"low":3723,"close":3832,"volume":66104,"rsi_14":40.98,"sma_20":4429.0,"sma_60":4486.0,"sma_120":4380.75},{"date":"2024-11-21","open":3827,"high":3875,"low":3767,"close":3875,"volume":53032,"rsi_14":45.45,"sma_20":4426.0,"sma_60":4487.42,"sma_120":4382.08},{"date":"2024-11-22","open":3836,"high":3901,"low":3823,"close":3879,"volume":39717,"rsi_14":47.66,"sma_20":4423.5,"sma_60":4488.42,"sma_120":4383.42},{"date":"2024-11-25","open":3879,"high":3879,"low":3823,"close":3862,"volume":40123,"rsi_14":45.8,"sma_20":4420.75,"sma_60":4489.5,"sma_120":4384.88},{"date":"2024-11-26","open":3814,"high":3866,"low":3814,"close":3866,"volume":21855,"rsi_14":50.83,"sma_20":4416.75,"sma_60":4489.75,"sma_120":4386.42},{"date":"2024-11-27","open":3827,"high":3897,"low":3827,"close":3888,"volume":47855,"rsi_14":52.8,"sma_20":4414.5,"sma_60":4489.83,"sma_120":4388.08},{"date":"2024-11-28","open":3853,"high":3931,"low":3845,"close":3918,"volume":63576,"rsi_14":52.42,"sma_20":4414.0,"sma_60":4490.5,"sma_120":4389.88},{"date":"2024-11-29","open":3853,"high":3905,"low":3810,"close":3810,"volume":80782,"rsi_14":49.24,"sma_20":4407.25,"sma_60":4488.92,"sma_120":4391.0},{"date":"2024-12-02","open":3845,"high":3879,"low":3827,"close":3849,"volume":58488,"rsi_14":65.49,"sma_20":4404.0,"sma_60":4487.92,"sma_120":4392.54},{"date":"2024-12-03","open":3879,"high":3879,"low":3810,"close":3810,"volume":63317,"rsi_14":60.33,"sma_20":4398.25,"sma_60":4486.17,"sma_120":4393.58},{"date":"2024-12-04","open":3728,"high":3866,"low":3728,"close":3806,"volume":84948,"rsi_14":65.18,"sma_20":4395.25,"sma_60":4484.17,"sma_120":4394.67},{"date":"2024-12-05","open":3771,"high":3784,"low":3689,"close":3719,"volume":75150,"rsi_14":52.42,"sma_20":4387.25,"sma_60":4481.0,"sma_120":4394.88},{"date":"2024-12-06","open":3806,"high":3810,"low":3689,"close":3810,"volume":40022,"rsi_14":56.93,"sma_20":4382.5,"sma_60":4479.75,"sma_120":4396.0},{"date":"2024-12-09","open":3719,"high":3741,"low":3667,"close":3723,"volume":47341,"rsi_14":46.98,"sma_20":4377.0,"sma_60":4476.33,"sma_120":4396.29},{"date":"2024-12-10","open":3775,"high":3775,"low":3702,"close":3775,"volume":31969,"rsi_14":45.52,"sma_20":4381.5,"sma_60":4474.25,"sma_120":4397.25},{"date":"2024-12-11","open":3775,"high":3814,"low":3702,"close":3780,"volume":40412,"rsi_14":41.91,"sma_20":4386.0,"sma_60":4472.58,"sma_120":4398.29},{"date":"2024-12-12","open":3788,"high":3836,"low":3771,"close":3810,"volume":46371,"rsi_14":44.37,"sma_20":4394.75,"sma_60":4471.17,"sma_120":4399.83},{"date":"2024-12-13","open":3819,"high":3819,"low":3732,"close":3797,"volume":142025,"rsi_14":44.68,"sma_20":4400.75,"sma_60":4469.25,"sma_120":4401.33},{"date":"2024-12-16","open":3793,"high":3797,"low":3676,"close":3728,"volume":221388,"rsi_14":39.74,"sma_20":4400.75,"sma_60":4465.92,"sma_120":4402.21},{"date":"2024-12-17","open":3745,"high":3793,"low":3667,"close":3719,"volume":212832,"rsi_14":37.25,"sma_20":4398.25,"sma_60":4462.42,"sma_120":4403.04},{"date":"2024-12-18","open":3684,"high":3732,"low":3645,"close":3671,"volume":215115,"rsi_14":31.85,"sma_20":4389.0,"sma_60":4457.67,"sma_120":4403.62},{"date":"2024-12-19","open":3697,"high":3697,"low":3628,"close":3676,"volume":220080,"rsi_14":38.35,"sma_20":4377.5,"sma_60":4452.67,"sma_120":4403.96},{"date":"2024-12-20","open":3684,"high":3710,"low":3636,"close":3693,"volume":64826,"rsi_14":35.94,"sma_20":4366.75,"sma_60":4447.17,"sma_120":4404.62},{"date":"2024-12-23","open":3710,"high":3723,"low":3667,"close":3719,"volume":61133,"rsi_14":41.6,"sma_20":4358.5,"sma_60":4442.67,"sma_120":4405.38},{"date":"2024-12-24","open":3719,"high":3780,"low":3697,"close":3771,"volume":106499,"rsi_14":47.06,"sma_20":4353.0,"sma_60":4439.17,"sma_120":4406.75},{"date":"2024-12-26","open":3754,"high":3758,"low":3706,"close":3706,"volume":130352,"rsi_14":48.85,"sma_20":4342.5,"sma_60":4434.08,"sma_120":4407.33},{"date":"2024-12-27","open":3826,"high":3831,"low":3789,"close":3807,"volume":89033,"rsi_14":30.5,"sma_20":4322.5,"sma_60":4427.0,"sma_120":4406.88},{"date":"2024-12-30","open":3807,"high":3854,"low":3757,"close":3771,"volume":102345,"rsi_14":33.33,"sma_20":4306.75,"sma_60":4418.25,"sma_120":4405.79},{"date":"2025-01-02","open":3771,"high":3794,"low":3743,"close":3789,"volume":48123,"rsi_14":28.93,"sma_20":4289.75,"sma_60":4411.42,"sma_120":4404.88},{"date":"2025-01-03","open":3807,"high":3831,"low":3789,"close":3831,"volume":13599,"rsi_14":33.33,"sma_20":4277.25,"sma_60":4404.08,"sma_120":4403.88},{"date":"2025-01-06","open":3840,"high":3854,"low":3831,"close":3840,"volume":24417,"rsi_14":30.65,"sma_20":4265.5,"sma_60":4397.0,"sma_120":4403.17},{"date":"2025-01-07","open":3849,"high":3858,"low":3789,"close":3798,"volume":66561,"rsi_14":29.23,"sma_20":4256.5,"sma_60":4390.08,"sma_120":4402.0},{"date":"2025-01-08","open":3780,"high":3835,"low":3743,"close":3757,"volume":102263,"rsi_14":30.89,"sma_20":4240.0,"sma_60":4382.67,"sma_120":4400.62},{"date":"2025-01-09","open":3821,"high":3821,"low":3752,"close":3757,"volume":48905,"rsi_14":31.4,"sma_20":4228.5,"sma_60":4375.08,"sma_120":4399.04},{"date":"2025-01-10","open":3771,"high":3798,"low":3752,"close":3752,"volume":12320,"rsi_14":34.23,"sma_20":4213.75,"sma_60":4366.75,"sma_120":4397.17},{"date":"2025-01-13","open":3752,"high":3789,"low":3747,"close":3780,"volume":17252,"rsi_14":37.07,"sma_20":4200.25,"sma_60":4359.25,"sma_120":4395.42},{"date":"2025-01-14","open":3798,"high":3798,"low":3757,"close":3784,"volume":28324,"rsi_14":35.4,"sma_20":4185.25,"sma_60":4351.25,"sma_120":4394.21},{"date":"2025-01-15","open":3771,"high":3807,"low":3761,"close":3771,"volume":19379,"rsi_14":30.91,"sma_20":4170.25,"sma_60":4343.42,"sma_120":4392.12},{"date":"2025-01-16","open":3771,"high":3831,"low":3766,"close":3775,"volume":29743,"rsi_14":23.23,"sma_20":4159.5,"sma_60":4335.5,"sma_120":4390.12},{"date":"2025-01-17","open":3812,"high":3812,"low":3761,"close":3780,"volume":34172,"rsi_14":28.24,"sma_20":4149.5,"sma_60":4327.75,"sma_120":4388.17},{"date":"2025-01-20","open":3771,"high":3817,"low":3771,"close":3784,"volume":17556,"rsi_14":45.45,"sma_20":4142.5,"sma_60":4320.17,"sma_120":4386.33},{"date":"2025-01-21","open":3798,"high":3807,"low":3784,"close":3803,"volume":39599,"rsi_14":56.86,"sma_20":4136.25,"sma_60":4313.25,"sma_120":4384.58},{"date":"2025-01-22","open":3798,"high":3812,"low":3789,"close":3807,"volume":46576,"rsi_14":54.17,"sma_20":4129.25,"sma_60":4306.5,"sma_120":4382.67},{"date":"2025-01-23","open":3807,"high":3821,"low":3789,"close":3812,"volume":30332,"rsi_14":45.0,"sma_20":4121.0,"sma_60":4300.08,"sma_120":4381.08},{"date":"2025-01-24","open":3784,"high":3858,"low":3784,"close":3854,"volume":53579,"rsi_14":53.19,"sma_20":4112.0,"sma_60":4293.92,"sma_120":4379.58},{"date":"2025-01-31","open":3872,"high":3872,"low":3817,"close":3817,"volume":56365,"rsi_14":54.35,"sma_20":4104.75,"sma_60":4287.25,"sma_120":4377.67},{"date":"2025-02-03","open":3854,"high":3858,"low":3784,"close":3807,"volume":42946,"rsi_14":64.1,"sma_20":4104.75,"sma_60":4280.42,"sma_120":4375.5},{"date":"2025-02-04","open":3807,"high":3812,"low":3780,"close":3794,"volume":39025,"rsi_14":59.52,"sma_20":4106.0,"sma_60":4273.33,"sma_120":4372.79},{"date":"2025-02-05","open":3789,"high":3807,"low":3780,"close":3784,"volume":34331,"rsi_14":58.14,"sma_20":4105.75,"sma_60":4266.5,"sma_120":4370.04},{"date":"2025-02-06","open":3784,"high":3807,"low":3780,"close":3798,"volume":65702,"rsi_14":55.0,"sma_20":4104.0,"sma_60":4259.83,"sma_120":4368.12},{"date":"2025-02-07","open":3807,"high":3831,"low":3780,"close":3789,"volume":35900,"rsi_14":51.22,"sma_20":4101.25,"sma_60":4254.0,"sma_120":4367.46},{"date":"2025-02-10","open":3794,"high":3803,"low":3761,"close":3766,"volume":44114,"rsi_14":48.84,"sma_20":4099.5,"sma_60":4247.75,"sma_120":4365.96},{"date":"2025-02-11","open":3771,"high":3798,"low":3771,"close":3789,"volume":16300,"rsi_14":53.19,"sma_20":4101.25,"sma_60":4241.25,"sma_120":4364.29},{"date":"2025-02-12","open":3780,"high":3807,"low":3775,"close":3784,"volume":35209,"rsi_14":51.06,"sma_20":4102.75,"sma_60":4236.08,"sma_120":4363.29},{"date":"2025-02-13","open":3794,"high":3826,"low":3775,"close":3812,"volume":39177,"rsi_14":55.77,"sma_20":4106.0,"sma_60":4233.75,"sma_120":4362.25},{"date":"2025-02-14","open":3812,"high":3835,"low":3780,"close":3784,"volume":18348,"rsi_14":46.3,"sma_20":4106.25,"sma_60":4230.83,"sma_120":4360.54},{"date":"2025-02-17","open":3807,"high":3807,"low":3775,"close":3780,"volume":41873,"rsi_14":44.44,"sma_20":4106.0,"sma_60":4228.67,"sma_120":4358.58},{"date":"2025-02-18","open":3780,"high":3826,"low":3775,"close":3794,"volume":47397,"rsi_14":46.43,"sma_20":4107.25,"sma_60":4226.08,"sma_120":4356.54},{"date":"2025-02-19","open":3798,"high":3821,"low":3789,"close":3789,"volume":27037,"rsi_14":35.42,"sma_20":4108.0,"sma_60":4222.75,"sma_120":4354.42},{"date":"2025-02-20","open":3826,"high":3831,"low":3784,"close":3817,"volume":31164,"rsi_14":50.0,"sma_20":4110.0,"sma_60":4219.25,"sma_120":4352.33},{"date":"2025-02-21","open":3817,"high":3835,"low":3798,"close":3803,"volume":11132,"rsi_14":48.94,"sma_20":4111.0,"sma_60":4214.17,"sma_120":4350.08},{"date":"2025-02-24","open":3840,"high":3844,"low":3798,"close":3831,"volume":8894,"rsi_14":58.0,"sma_20":4112.5,"sma_60":4208.75,"sma_120":4348.08},{"date":"2025-02-25","open":3854,"high":3854,"low":3817,"close":3849,"volume":12874,"rsi_14":63.46,"sma_20":4114.75,"sma_60":4203.58,"sma_120":4346.0},{"date":"2025-02-26","open":3821,"high":3858,"low":3821,"close":3849,"volume":9649,"rsi_14":61.22,"sma_20":4116.75,"sma_60":4198.75,"sma_120":4344.12},{"date":"2025-02-27","open":3826,"high":3858,"low":3826,"close":3844,"volume":12921,"rsi_14":62.5,"sma_20":4116.25,"sma_60":4193.75,"sma_120":4341.75},{"date":"2025-02-28","open":3831,"high":3863,"low":3826,"close":3826,"volume":54102,"rsi_14":63.83,"sma_20":4116.75,"sma_60":4188.0,"sma_120":4338.92},{"date":"2025-03-04","open":3831,"high":3863,"low":3826,"close":3863,"volume":50830,"rsi_14":66.0,"sma_20":4119.75,"sma_60":4182.33,"sma_120":4336.42},{"date":"2025-03-05","open":3863,"high":3978,"low":3863,"close":3909,"volume":47799,"rsi_14":72.88,"sma_20":4126.0,"sma_60":4179.58,"sma_120":4334.25},{"date":"2025-03-06","open":3909,"high":3951,"low":3909,"close":3951,"volume":50577,"rsi_14":74.19,"sma_20":4135.0,"sma_60":4176.83,"sma_120":4332.38},{"date":"2025-03-07","open":3914,"high":3974,"low":3914,"close":3969,"volume":52521,"rsi_14":83.33,"sma_20":4144.25,"sma_60":4175.17,"sma_120":4330.67},{"date":"2025-03-10","open":3974,"high":3974,"low":3900,"close":3928,"volume":25715,"rsi_14":73.53,"sma_20":4151.75,"sma_60":4172.83,"sma_120":4328.5},{"date":"2025-03-11","open":3937,"high":3937,"low":3900,"close":3900,"volume":12051,"rsi_14":66.2,"sma_20":4159.0,"sma_60":4171.67,"sma_120":4326.33},{"date":"2025-03-12","open":3974,"high":3974,"low":3909,"close":3918,"volume":24624,"rsi_14":68.92,"sma_20":4166.0,"sma_60":4169.08,"sma_120":4324.42},{"date":"2025-03-13","open":3969,"high":3969,"low":3914,"close":3951,"volume":28380,"rsi_14":69.33,"sma_20":4175.0,"sma_60":4168.75,"sma_120":4322.54},{"date":"2025-03-14","open":3923,"high":3965,"low":3923,"close":3960,"volume":16776,"rsi_14":72.97,"sma_20":4183.0,"sma_60":4167.58,"sma_120":4320.92},{"date":"2025-03-17","open":3960,"high":3965,"low":3918,"close":3946,"volume":32451,"rsi_14":67.61,"sma_20":4191.75,"sma_60":4166.08,"sma_120":4319.33},{"date":"2025-03-18","open":3928,"high":3932,"low":3900,"close":3928,"volume":26596,"rsi_14":61.97,"sma_20":4199.75,"sma_60":4163.67,"sma_120":4317.42},{"date":"2025-03-19","open":3965,"high":3965,"low":3900,"close":3932,"volume":20509,"rsi_14":62.5,"sma_20":4207.25,"sma_60":4161.58,"sma_120":4315.42},{"date":"2025-03-20","open":3965,"high":3965,"low":3909,"close":3951,"volume":27340,"rsi_14":65.33,"sma_20":4216.0,"sma_60":4161.17,"sma_120":4313.54},{"date":"2025-03-21","open":3974,"high":3974,"low":3918,"close":3928,"volume":27317,"rsi_14":64.47,"sma_20":4222.0,"sma_60":4160.5,"sma_120":4311.46},{"date":"2025-03-24","open":3914,"high":3951,"low":3909,"close":3937,"volume":16911,"rsi_14":61.43,"sma_20":4229.25,"sma_60":4160.92,"sma_120":4309.29},{"date":"2025-03-25","open":3955,"high":3965,"low":3914,"close":3932,"volume":5659,"rsi_14":54.1,"sma_20":4234.75,"sma_60":4161.17,"sma_120":4306.92},{"date":"2025-03-26","open":3965,"high":3965,"low":3914,"close":3918,"volume":30379,"rsi_14":43.64,"sma_20":4238.5,"sma_60":4160.83,"sma_120":4304.0},{"date":"2025-03-27","open":3918,"high":3960,"low":3900,"close":3923,"volume":42180,"rsi_14":40.38,"sma_20":4242.5,"sma_60":4160.08,"sma_120":4301.38},{"date":"2025-03-28","open":3937,"high":3937,"low":3891,"close":3928,"volume":38083,"rsi_14":50.0,"sma_20":4247.0,"sma_60":4158.42,"sma_120":4298.79},{"date":"2025-03-31","open":3928,"high":3928,"low":3868,"close":3868,"volume":48563,"rsi_14":43.14,"sma_20":4249.25,"sma_60":4156.92,"sma_120":4295.5},{"date":"2025-04-01","open":3900,"high":3928,"low":3868,"close":3872,"volume":16194,"rsi_14":39.58,"sma_20":4249.75,"sma_60":4158.08,"sma_120":4292.54},{"date":"2025-04-02","open":3872,"high":3914,"low":3872,"close":3886,"volume":24598,"rsi_14":34.09,"sma_20":4248.5,"sma_60":4160.17,"sma_120":4289.21},{"date":"2025-04-03","open":3886,"high":3900,"low":3868,"close":3872,"volume":11294,"rsi_14":28.89,"sma_20":4244.25,"sma_60":4161.67,"sma_120":4286.54},{"date":"2025-04-04","open":3872,"high":3891,"low":3840,"close":3844,"volume":21425,"rsi_14":27.08,"sma_20":4237.5,"sma_60":4161.92,"sma_120":4283.0},{"date":"2025-04-07","open":3835,"high":3844,"low":3752,"close":3757,"volume":66687,"rsi_14":20.63,"sma_20":4228.25,"sma_60":4160.42,"sma_120":4278.71},{"date":"2025-04-08","open":3757,"high":3784,"low":3747,"close":3761,"volume":90669,"rsi_14":20.63,"sma_20":4220.75,"sma_60":4159.75,"sma_120":4274.92},{"date":"2025-04-09","open":3752,"high":3771,"low":3706,"close":3738,"volume":81700,"rsi_14":14.06,"sma_20":4211.0,"sma_60":4159.42,"sma_120":4271.04},{"date":"2025-04-10","open":3835,"high":3854,"low":3780,"close":3849,"volume":33989,"rsi_14":39.76,"sma_20":4205.5,"sma_60":4161.08,"sma_120":4268.08},{"date":"2025-04-11","open":3849,"high":3849,"low":3794,"close":3844,"volume":7815,"rsi_14":37.8,"sma_20":4199.25,"sma_60":4162.75,"sma_120":4264.75},{"date":"2025-04-14","open":3877,"high":3877,"low":3831,"close":3849,"volume":28715,"rsi_14":39.02,"sma_20":4194.0,"sma_60":4164.0,"sma_120":4261.62},{"date":"2025-04-15","open":3844,"high":3905,"low":3826,"close":3905,"volume":13701,"rsi_14":48.35,"sma_20":4192.75,"sma_60":4166.17,"sma_120":4258.71},{"date":"2025-04-16","open":3900,"high":3909,"low":3854,"close":3895,"volume":54944,"rsi_14":46.74,"sma_20":4190.75,"sma_60":4168.42,"sma_120":4255.92},{"date":"2025-04-17","open":3849,"high":3928,"low":3849,"close":3895,"volume":26051,"rsi_14":46.15,"sma_20":4187.75,"sma_60":4170.58,"sma_120":4253.04},{"date":"2025-04-18","open":3895,"high":3914,"low":3868,"close":3881,"volume":34846,"rsi_14":51.85,"sma_20":4185.25,"sma_60":4172.42,"sma_120":4250.08},{"date":"2025-04-21","open":3900,"high":3928,"low":3895,"close":3923,"volume":38861,"rsi_14":56.18,"sma_20":4184.5,"sma_60":4174.92,"sma_120":4247.54},{"date":"2025-04-22","open":3923,"high":3941,"low":3905,"close":3937,"volume":43975,"rsi_14":56.18,"sma_20":4184.75,"sma_60":4177.33,"sma_120":4245.29},{"date":"2025-04-23","open":3937,"high":3946,"low":3895,"close":3937,"volume":47218,"rsi_14":58.14,"sma_20":4185.75,"sma_60":4179.67,"sma_120":4243.08},{"date":"2025-04-24","open":3937,"high":3941,"low":3918,"close":3937,"volume":12022,"rsi_14":62.5,"sma_20":4186.5,"sma_60":4181.92,"sma_120":4241.0},{"date":"2025-04-25","open":3941,"high":3946,"low":3909,"close":3928,"volume":38597,"rsi_14":79.37,"sma_20":4186.5,"sma_60":4183.25,"sma_120":4238.58},{"date":"2025-04-28","open":3928,"high":3969,"low":3928,"close":3969,"volume":19151,"rsi_14":81.69,"sma_20":4192.0,"sma_60":4186.0,"sma_120":4236.62},{"date":"2025-04-29","open":3974,"high":3974,"low":3941,"close":3965,"volume":15901,"rsi_14":86.57,"sma_20":4197.0,"sma_60":4188.83,"sma_120":4234.62},{"date":"2025-04-30","open":3969,"high":3974,"low":3928,"close":3955,"volume":14843,"rsi_14":75.56,"sma_20":4200.75,"sma_60":4191.75,"sma_120":4232.54},{"date":"2025-05-02","open":3992,"high":4039,"low":3946,"close":4020,"volume":48925,"rsi_14":82.76,"sma_20":4208.75,"sma_60":4196.0,"sma_120":4231.25},{"date":"2025-05-07","open":4048,"high":4048,"low":3992,"close":3992,"volume":29741,"rsi_14":74.6,"sma_20":4216.75,"sma_60":4199.5,"sma_120":4229.67},{"date":"2025-05-08","open":4057,"high":4057,"low":3983,"close":3992,"volume":17437,"rsi_14":68.63,"sma_20":4229.5,"sma_60":4203.17,"sma_120":4228.58},{"date":"2025-05-09","open":4034,"high":4034,"low":3928,"close":3928,"volume":56934,"rsi_14":55.56,"sma_20":4238.5,"sma_60":4206.08,"sma_120":4226.92},{"date":"2025-05-12","open":3955,"high":4015,"low":3914,"close":3928,"volume":37268,"rsi_14":55.56,"sma_20":4248.75,"sma_60":4208.58,"sma_120":4224.92},{"date":"2025-05-13","open":3928,"high":4066,"low":3928,"close":3974,"volume":40245,"rsi_14":64.29,"sma_20":4255.5,"sma_60":4212.0,"sma_120":4224.04},{"date":"2025-05-14","open":3974,"high":4020,"low":3965,"close":4020,"volume":26730,"rsi_14":64.79,"sma_20":4265.0,"sma_60":4215.75,"sma_120":4224.75},{"date":"2025-05-15","open":4043,"high":4057,"low":3974,"close":4039,"volume":19730,"rsi_14":65.28,"sma_20":4275.25,"sma_60":4220.33,"sma_120":4225.58},{"date":"2025-05-16","open":4034,"high":4066,"low":3997,"close":4066,"volume":19896,"rsi_14":67.95,"sma_20":4284.0,"sma_60":4225.5,"sma_120":4227.08},{"date":"2025-05-19","open":4057,"high":4066,"low":3951,"close":4052,"volume":44361,"rsi_14":65.43,"sma_20":4292.5,"sma_60":4230.17,"sma_120":4228.12},{"date":"2025-05-20","open":4052,"high":4052,"low":3988,"close":4029,"volume":45121,"rsi_14":63.1,"sma_20":4299.75,"sma_60":4234.5,"sma_120":4228.62},{"date":"2025-05-21","open":4066,"high":4066,"low":4006,"close":4048,"volume":26296,"rsi_14":60.76,"sma_20":4308.75,"sma_60":4238.67,"sma_120":4228.96},{"date":"2025-05-22","open":4048,"high":4048,"low":3997,"close":4034,"volume":33299,"rsi_14":59.26,"sma_20":4314.75,"sma_60":4242.83,"sma_120":4228.5},{"date":"2025-05-23","open":4034,"high":4052,"low":3997,"close":4029,"volume":39084,"rsi_14":60.0,"sma_20":4319.75,"sma_60":4246.42,"sma_120":4227.58},{"date":"2025-05-26","open":4034,"high":4052,"low":4002,"close":4039,"volume":29256,"rsi_14":52.94,"sma_20":4325.25,"sma_60":4249.83,"sma_120":4226.71},{"date":"2025-05-27","open":4066,"high":4066,"low":4011,"close":4039,"volume":42942,"rsi_14":58.06,"sma_20":4330.75,"sma_60":4253.25,"sma_120":4226.0},{"date":"2025-05-28","open":4062,"high":4062,"low":4002,"close":4015,"volume":63292,"rsi_14":53.73,"sma_20":4335.5,"sma_60":4256.33,"sma_120":4225.04},{"date":"2025-05-29","open":4015,"high":4062,"low":3974,"close":4020,"volume":93304,"rsi_14":68.52,"sma_20":4338.25,"sma_60":4259.83,"sma_120":4223.92},{"date":"2025-05-30","open":4052,"high":4052,"low":3997,"close":4015,"volume":14560,"rsi_14":67.27,"sma_20":4341.0,"sma_60":4262.58,"sma_120":4222.46},{"date":"2025-06-02","open":4020,"high":4052,"low":3978,"close":4020,"volume":89407,"rsi_14":60.87,"sma_20":4344.5,"sma_60":4264.58,"sma_120":4222.08},{"date":"2025-06-04","open":4020,"high":4043,"low":4006,"close":4029,"volume":97922,"rsi_14":52.63,"sma_20":4345.0,"sma_60":4266.0,"sma_120":4221.42},{"date":"2025-06-05","open":4029,"high":4085,"low":4002,"close":4080,"volume":97201,"rsi_14":60.0,"sma_20":4349.75,"sma_60":4268.0,"sma_120":4221.58},{"date":"2025-06-09","open":4085,"high":4085,"low":4029,"close":4066,"volume":22095,"rsi_14":50.0,"sma_20":4353.75,"sma_60":4270.5,"sma_120":4221.67},{"date":"2025-06-10","open":4076,"high":4099,"low":4039,"close":4099,"volume":128923,"rsi_14":60.87,"sma_20":4363.0,"sma_60":4274.08,"sma_120":4222.88},{"date":"2025-06-11","open":4099,"high":4117,"low":4066,"close":4112,"volume":74326,"rsi_14":70.45,"sma_20":4373.0,"sma_60":4277.58,"sma_120":4223.33},{"date":"2025-06-12","open":4112,"high":4112,"low":4043,"close":4076,"volume":157999,"rsi_14":56.25,"sma_20":4378.5,"sma_60":4279.83,"sma_120":4224.29},{"date":"2025-06-13","open":4140,"high":4140,"low":3992,"close":4048,"volume":358947,"rsi_14":52.94,"sma_20":4380.0,"sma_60":4281.42,"sma_120":4224.5},{"date":"2025-06-16","open":4052,"high":4099,"low":4052,"close":4089,"volume":249702,"rsi_14":61.02,"sma_20":4382.75,"sma_60":4284.0,"sma_120":4225.04},{"date":"2025-06-17","open":4089,"high":4094,"low":3978,"close":4057,"volume":183162,"rsi_14":53.12,"sma_20":4382.25,"sma_60":4286.33,"sma_120":4225.0},{"date":"2025-06-18","open":4066,"high":4066,"low":3955,"close":4006,"volume":426807,"rsi_14":45.33,"sma_20":4379.75,"sma_60":4287.67,"sma_120":4224.62},{"date":"2025-06-19","open":4006,"high":4029,"low":3946,"close":4006,"volume":183524,"rsi_14":48.57,"sma_20":4378.5,"sma_60":4288.67,"sma_120":4224.92},{"date":"2025-06-20","open":4006,"high":4015,"low":3960,"close":4002,"volume":175204,"rsi_14":47.14,"sma_20":4376.0,"sma_60":4290.0,"sma_120":4225.25},{"date":"2025-06-23","open":4002,"high":4015,"low":3965,"close":4002,"volume":67164,"rsi_14":47.83,"sma_20":4374.25,"sma_60":4291.17,"sma_120":4226.04},{"date":"2025-06-24","open":4002,"high":4034,"low":3988,"close":4006,"volume":48711,"rsi_14":47.83,"sma_20":4373.0,"sma_60":4292.5,"sma_120":4226.83},{"date":"2025-06-25","open":4011,"high":4039,"low":3992,"close":4011,"volume":117314,"rsi_14":47.06,"sma_20":4371.5,"sma_60":4294.17,"sma_120":4227.5},{"date":"2025-06-26","open":4011,"high":4034,"low":3983,"close":4025,"volume":110998,"rsi_14":40.0,"sma_20":4370.75,"sma_60":4296.0,"sma_120":4228.04},{"date":"2025-06-27","open":4025,"high":4029,"low":4006,"close":4006,"volume":33204,"rsi_14":39.34,"sma_20":4370.25,"sma_60":4297.42,"sma_120":4227.92},{"date":"2025-06-30","open":3974,"high":4034,"low":3974,"close":3997,"volume":86970,"rsi_14":30.36,"sma_20":4369.0,"sma_60":4299.75,"sma_120":4228.33},{"date":"2025-07-01","open":4029,"high":4029,"low":3997,"close":4020,"volume":24096,"rsi_14":32.76,"sma_20":4369.25,"sma_60":4302.42,"sma_120":4230.25},{"date":"2025-07-02","open":4029,"high":4029,"low":4002,"close":4029,"volume":48125,"rsi_14":40.38,"sma_20":4369.75,"sma_60":4305.0,"sma_120":4232.58},{"date":"2025-07-03","open":4029,"high":4163,"low":4015,"close":4085,"volume":157486,"rsi_14":56.9,"sma_20":4372.75,"sma_60":4308.83,"sma_120":4235.25},{"date":"2025-07-04","open":4089,"high":4136,"low":4048,"close":4057,"volume":73065,"rsi_14":43.64,"sma_20":4371.5,"sma_60":4312.67,"sma_120":4237.29},{"date":"2025-07-07","open":4099,"high":4099,"low":4039,"close":4071,"volume":10618,"rsi_14":52.94,"sma_20":4371.75,"sma_60":4318.33,"sma_120":4239.38},{"date":"2025-07-08","open":4085,"high":4131,"low":4080,"close":4094,"volume":96717,"rsi_14":71.11,"sma_20":4371.5,"sma_60":4324.33,"sma_120":4242.04},{"date":"2025-07-09","open":4117,"high":4200,"low":4089,"close":4182,"volume":119927,"rsi_14":79.69,"sma_20":4375.25,"sma_60":4332.33,"sma_120":4245.88},{"date":"2025-07-10","open":4177,"high":4191,"low":4154,"close":4177,"volume":79169,"rsi_14":79.69,"sma_20":4380.75,"sma_60":4338.25,"sma_120":4249.67},{"date":"2025-07-11","open":4163,"high":4173,"low":4112,"close":4159,"volume":44200,"rsi_14":75.0,"sma_20":4386.75,"sma_60":4343.92,"sma_120":4253.33},{"date":"2025-07-14","open":4159,"high":4159,"low":4112,"close":4112,"volume":28245,"rsi_14":64.94,"sma_20":4388.0,"sma_60":4348.67,"sma_120":4256.33},{"date":"2025-07-15","open":4159,"high":4159,"low":4103,"close":4154,"volume":41154,"rsi_14":68.24,"sma_20":4393.25,"sma_60":4353.17,"sma_120":4259.67},{"date":"2025-07-16","open":4154,"high":4154,"low":4029,"close":4149,"volume":80127,"rsi_14":66.27,"sma_20":4401.0,"sma_60":4357.75,"sma_120":4263.08},{"date":"2025-07-17","open":4149,"high":4149,"low":4094,"close":4122,"volume":30414,"rsi_14":64.71,"sma_20":4407.25,"sma_60":4361.83,"sma_120":4266.21},{"date":"2025-07-18","open":4145,"high":4196,"low":4131,"close":4196,"volume":138290,"rsi_14":71.72,"sma_20":4417.75,"sma_60":4367.5,"sma_120":4269.96},{"date":"2025-07-21","open":4173,"high":4191,"low":4136,"close":4182,"volume":144358,"rsi_14":68.04,"sma_20":4427.5,"sma_60":4372.17,"sma_120":4273.54},{"date":"2025-07-22","open":4177,"high":4182,"low":4112,"close":4140,"volume":146199,"rsi_14":61.54,"sma_20":4434.75,"sma_60":4375.83,"sma_120":4276.58},{"date":"2025-07-23","open":4173,"high":4173,"low":4094,"close":4168,"volume":322928,"rsi_14":59.18,"sma_20":4443.25,"sma_60":4380.0,"sma_120":4279.83},{"date":"2025-07-24","open":4168,"high":4182,"low":4137,"close":4177,"volume":63098,"rsi_14":63.83,"sma_20":4451.5,"sma_60":4384.33,"sma_120":4283.12},{"date":"2025-07-25","open":4182,"high":4196,"low":4159,"close":4196,"volume":53390,"rsi_14":64.21,"sma_20":4461.75,"sma_60":4389.17,"sma_120":4286.21},{"date":"2025-07-28","open":3950,"high":4011,"low":3932,"close":4011,"volume":130915,"rsi_14":65.31,"sma_20":4474.5,"sma_60":4393.92,"sma_120":4289.96},{"date":"2025-07-29","open":3968,"high":4011,"low":3950,"close":3985,"volume":29191,"rsi_14":52.94,"sma_20":4484.5,"sma_60":4398.25,"sma_120":4293.54},{"date":"2025-07-30","open":3968,"high":4011,"low":3968,"close":3981,"volume":17417,"rsi_14":52.94,"sma_20":4493.75,"sma_60":4402.67,"sma_120":4297.21},{"date":"2025-07-31","open":3981,"high":3998,"low":3968,"close":3981,"volume":6087,"rsi_14":55.56,"sma_20":4500.0,"sma_60":4405.92,"sma_120":4300.96},{"date":"2025-08-01","open":3976,"high":3981,"low":3919,"close":3950,"volume":92662,"rsi_14":57.69,"sma_20":4506.0,"sma_60":4409.08,"sma_120":4304.29},{"date":"2025-08-04","open":3972,"high":3972,"low":3915,"close":3924,"volume":61062,"rsi_14":48.0,"sma_20":4509.75,"sma_60":4411.75,"sma_120":4307.46},{"date":"2025-08-05","open":3928,"high":3976,"low":3928,"close":3950,"volume":73937,"rsi_14":52.5,"sma_20":4513.75,"sma_60":4416.08,"sma_120":4311.08},{"date":"2025-08-06","open":3976,"high":3989,"low":3941,"close":3972,"volume":67555,"rsi_14":59.49,"sma_20":4514.25,"sma_60":4420.83,"sma_120":4314.71},{"date":"2025-08-07","open":3954,"high":4108,"low":3950,"close":3959,"volume":146393,"rsi_14":46.97,"sma_20":4514.25,"sma_60":4424.5,"sma_120":4318.25},{"date":"2025-08-08","open":3985,"high":4046,"low":3963,"close":4046,"volume":68938,"rsi_14":61.45,"sma_20":4520.25,"sma_60":4429.0,"sma_120":4322.38},{"date":"2025-08-11","open":4046,"high":4046,"low":4003,"close":4042,"volume":22904,"rsi_14":68.0,"sma_20":4528.5,"sma_60":4433.08,"sma_120":4326.71},{"date":"2025-08-12","open":4068,"high":4068,"low":3998,"close":4059,"volume":25905,"rsi_14":67.12,"sma_20":4535.5,"sma_60":4437.0,"sma_120":4331.25},{"date":"2025-08-13","open":4068,"high":4068,"low":4033,"close":4064,"volume":28382,"rsi_14":66.67,"sma_20":4543.0,"sma_60":4441.25,"sma_120":4335.71},{"date":"2025-08-14","open":4068,"high":4116,"low":4029,"close":4108,"volume":140718,"rsi_14":69.23,"sma_20":4554.5,"sma_60":4446.75,"sma_120":4340.62},{"date":"2025-08-18","open":4108,"high":4108,"low":4046,"close":4081,"volume":43913,"rsi_14":60.53,"sma_20":4560.5,"sma_60":4451.42,"sma_120":4345.04},{"date":"2025-08-19","open":4081,"high":4090,"low":4038,"close":4051,"volume":99165,"rsi_14":59.74,"sma_20":4565.5,"sma_60":4455.75,"sma_120":4349.29},{"date":"2025-08-20","open":4081,"high":4086,"low":4029,"close":4086,"volume":66744,"rsi_14":64.29,"sma_20":4574.75,"sma_60":4460.83,"sma_120":4353.62},{"date":"2025-08-21","open":4081,"high":4099,"low":4059,"close":4099,"volume":27594,"rsi_14":65.52,"sma_20":4583.25,"sma_60":4466.0,"sma_120":4357.92},{"date":"2025-08-22","open":4073,"high":4090,"low":4042,"close":4042,"volume":96989,"rsi_14":61.29,"sma_20":4588.0,"sma_60":4470.08,"sma_120":4361.67},{"date":"2025-08-25","open":4042,"high":4086,"low":4024,"close":4068,"volume":231489,"rsi_14":67.74,"sma_20":4593.25,"sma_60":4475.08,"sma_120":4365.71},{"date":"2025-08-26","open":4081,"high":4160,"low":4055,"close":4156,"volume":148264,"rsi_14":71.96,"sma_20":4601.5,"sma_60":4481.67,"sma_120":4370.75},{"date":"2025-08-27","open":4156,"high":4156,"low":4081,"close":4156,"volume":87426,"rsi_14":70.59,"sma_20":4611.25,"sma_60":4488.33,"sma_120":4375.46},{"date":"2025-08-28","open":4151,"high":4173,"low":4121,"close":4169,"volume":72062,"rsi_14":73.53,"sma_20":4622.0,"sma_60":4495.17,"sma_120":4379.88},{"date":"2025-08-29","open":4169,"high":4178,"low":4130,"close":4169,"volume":50448,"rsi_14":67.07,"sma_20":4632.75,"sma_60":4501.83,"sma_120":4383.92},{"date":"2025-09-01","open":4125,"high":4182,"low":4125,"close":4151,"volume":55270,"rsi_14":64.71,"sma_20":4644.25,"sma_60":4507.25,"sma_120":4387.62},{"date":"2025-09-02","open":4134,"high":4169,"low":4125,"close":4138,"volume":27733,"rsi_14":60.71,"sma_20":4656.5,"sma_60":4512.67,"sma_120":4391.58},{"date":"2025-09-03","open":4151,"high":4151,"low":4108,"close":4108,"volume":18030,"rsi_14":55.56,"sma_20":4665.5,"sma_60":4516.92,"sma_120":4395.5},{"date":"2025-09-04","open":4108,"high":4143,"low":4086,"close":4143,"volume":23637,"rsi_14":54.55,"sma_20":4675.25,"sma_60":4521.58,"sma_120":4399.58},{"date":"2025-09-05","open":4108,"high":4169,"low":4108,"close":4169,"volume":38510,"rsi_14":61.36,"sma_20":4687.25,"sma_60":4527.42,"sma_120":4403.62},{"date":"2025-09-08","open":4138,"high":4226,"low":4138,"close":4226,"volume":103831,"rsi_14":71.28,"sma_20":4697.5,"sma_60":4534.83,"sma_120":4408.12},{"date":"2025-09-09","open":4226,"high":4292,"low":4195,"close":4292,"volume":108693,"rsi_14":73.27,"sma_20":4711.75,"sma_60":4542.75,"sma_120":4413.38},{"date":"2025-09-10","open":4300,"high":4300,"low":4265,"close":4300,"volume":90376,"rsi_14":73.0,"sma_20":4725.5,"sma_60":4551.42,"sma_120":4418.88},{"date":"2025-09-11","open":4296,"high":4366,"low":4287,"close":4362,"volume":81230,"rsi_14":86.14,"sma_20":4742.5,"sma_60":4562.17,"sma_120":4424.92},{"date":"2025-09-12","open":4366,"high":4388,"low":4357,"close":4379,"volume":142129,"rsi_14":85.86,"sma_20":4758.0,"sma_60":4573.25,"sma_120":4430.96},{"date":"2025-09-15","open":4375,"high":4414,"low":4335,"close":4414,"volume":174192,"rsi_14":83.91,"sma_20":4777.0,"sma_60":4585.08,"sma_120":4437.54},{"date":"2025-09-16","open":4370,"high":4414,"low":4318,"close":4370,"volume":137891,"rsi_14":75.26,"sma_20":4795.25,"sma_60":4596.08,"sma_120":4443.62},{"date":"2025-09-17","open":4362,"high":4366,"low":4296,"close":4335,"volume":66168,"rsi_14":68.63,"sma_20":4809.5,"sma_60":4606.33,"sma_120":4449.42},{"date":"2025-09-18","open":4305,"high":4379,"low":4300,"close":4366,"volume":90128,"rsi_14":69.81,"sma_20":4824.0,"sma_60":4616.83,"sma_120":4455.5},{"date":"2025-09-19","open":4353,"high":4353,"low":4265,"close":4322,"volume":71402,"rsi_14":67.89,"sma_20":4840.0,"sma_60":4626.5,"sma_120":4461.25},{"date":"2025-09-22","open":4322,"high":4335,"low":4248,"close":4331,"volume":81853,"rsi_14":70.37,"sma_20":4855.0,"sma_60":4636.67,"sma_120":4467.04},{"date":"2025-09-23","open":4327,"high":4353,"low":4292,"close":4353,"volume":48627,"rsi_14":76.42,"sma_20":4866.25,"sma_60":4647.42,"sma_120":4473.58},{"date":"2025-09-24","open":4322,"high":4397,"low":4309,"close":4357,"volume":114064,"rsi_14":74.75,"sma_20":4877.75,"sma_60":4657.83,"sma_120":4480.12},{"date":"2025-09-25","open":4327,"high":4397,"low":4327,"close":4397,"volume":78891,"rsi_14":75.49,"sma_20":4890.75,"sma_60":4668.83,"sma_120":4486.92},{"date":"2025-09-26","open":4362,"high":4405,"low":4318,"close":4379,"volume":76931,"rsi_14":68.82,"sma_20":4902.75,"sma_60":4678.5,"sma_120":4493.67},{"date":"2025-09-29","open":4379,"high":4546,"low":4362,"close":4476,"volume":229701,"rsi_14":71.0,"sma_20":4921.25,"sma_60":4690.5,"sma_120":4501.58},{"date":"2025-09-30","open":4476,"high":4511,"low":4458,"close":4502,"volume":69097,"rsi_14":72.12,"sma_20":4942.0,"sma_60":4702.75,"sma_120":4510.54},{"date":"2025-10-01","open":4476,"high":4537,"low":4458,"close":4502,"volume":129245,"rsi_14":67.78,"sma_20":4964.5,"sma_60":4714.58,"sma_120":4519.46},{"date":"2025-10-02","open":4510,"high":4598,"low":4502,"close":4581,"volume":85071,"rsi_14":71.57,"sma_20":4989.0,"sma_60":4726.17,"sma_120":4529.25},{"date":"2025-10-10","open":4563,"high":4659,"low":4537,"close":4651,"volume":156811,"rsi_14":74.11,"sma_20":5016.5,"sma_60":4739.33,"sma_120":4538.79},{"date":"2025-10-13","open":4633,"high":4677,"low":4563,"close":4624,"volume":68608,"rsi_14":76.85,"sma_20":5039.25,"sma_60":4752.33,"sma_120":4548.12},{"date":"2025-10-14","open":4642,"high":4651,"low":4493,"close":4616,"volume":69428,"rsi_14":81.37,"sma_20":5057.75,"sma_60":4766.0,"sma_120":4557.33},{"date":"2025-10-15","open":4616,"high":4668,"low":4598,"close":4668,"volume":86223,"rsi_14":82.73,"sma_20":5078.75,"sma_60":4779.92,"sma_120":4566.54},{"date":"2025-10-16","open":4642,"high":4668,"low":4607,"close":4651,"volume":61507,"rsi_14":85.05,"sma_20":5095.25,"sma_60":4793.58,"sma_120":4575.67},{"date":"2025-10-17","open":4598,"high":4651,"low":4598,"close":4633,"volume":86597,"rsi_14":81.65,"sma_20":5109.75,"sma_60":4807.42,"sma_120":4584.62},{"date":"2025-10-20","open":4598,"high":4642,"low":4554,"close":4572,"volume":116493,"rsi_14":71.19,"sma_20":5118.75,"sma_60":4818.75,"sma_120":4593.12},{"date":"2025-10-21","open":4572,"high":4589,"low":4467,"close":4554,"volume":190774,"rsi_14":68.6,"sma_20":5129.25,"sma_60":4830.0,"sma_120":4601.08},{"date":"2025-10-22","open":4554,"high":4589,"low":4484,"close":4589,"volume":69675,"rsi_14":68.33,"sma_20":5143.75,"sma_60":4842.67,"sma_120":4609.25},{"date":"2025-10-23","open":4572,"high":4607,"low":4502,"close":4589,"volume":43294,"rsi_14":70.69,"sma_20":5157.25,"sma_60":4854.83,"sma_120":4617.42},{"date":"2025-10-24","open":4589,"high":4598,"low":4511,"close":4589,"volume":72923,"rsi_14":63.83,"sma_20":5172.5,"sma_60":4866.83,"sma_120":4625.58},{"date":"2025-10-27","open":4581,"high":4624,"low":4537,"close":4572,"volume":70773,"rsi_14":58.7,"sma_20":5186.25,"sma_60":4878.17,"sma_120":4633.67},{"date":"2025-10-28","open":4528,"high":4554,"low":4467,"close":4554,"volume":85689,"rsi_14":56.25,"sma_20":5197.75,"sma_60":4888.5,"sma_120":4641.21},{"date":"2025-10-29","open":4519,"high":4572,"low":4476,"close":4572,"volume":54433,"rsi_14":50.0,"sma_20":5210.0,"sma_60":4899.67,"sma_120":4648.96},{"date":"2025-10-30","open":4572,"high":4598,"low":4528,"close":4563,"volume":74845,"rsi_14":35.29,"sma_20":5219.5,"sma_60":4910.75,"sma_120":4656.71},{"date":"2025-10-31","open":4511,"high":4607,"low":4511,"close":4607,"volume":73325,"rsi_14":47.22,"sma_20":5232.5,"sma_60":4922.67,"sma_120":4664.29},{"date":"2025-11-03","open":4572,"high":4589,"low":4423,"close":4484,"volume":85307,"rsi_14":34.69,"sma_20":5233.0,"sma_60":4932.83,"sma_120":4670.96},{"date":"2025-11-04","open":4432,"high":4449,"low":4335,"close":4375,"volume":83816,"rsi_14":19.82,"sma_20":5225.75,"sma_60":4941.42,"sma_120":4676.58},{"date":"2025-11-05","open":4375,"high":4458,"low":4292,"close":4366,"volume":51145,"rsi_14":20.18,"sma_20":5218.0,"sma_60":4949.33,"sma_120":4682.71},{"date":"2025-11-06","open":4375,"high":4502,"low":4340,"close":4502,"volume":96196,"rsi_14":38.97,"sma_20":5214.0,"sma_60":4959.42,"sma_120":4690.12},{"date":"2025-11-07","open":4484,"high":4554,"low":4388,"close":4519,"volume":60780,"rsi_14":45.24,"sma_20":5206.5,"sma_60":4970.08,"sma_120":4697.29},{"date":"2025-11-10","open":4484,"high":4493,"low":4388,"close":4458,"volume":101640,"rsi_14":41.91,"sma_20":5197.0,"sma_60":4977.92,"sma_120":4703.46},{"date":"2025-11-11","open":4449,"high":4502,"low":4388,"close":4467,"volume":73956,"rsi_14":39.23,"sma_20":5188.5,"sma_60":4986.0,"sma_120":4709.54},{"date":"2025-11-12","open":4493,"high":4511,"low":4414,"close":4423,"volume":29467,"rsi_14":36.43,"sma_20":5174.5,"sma_60":4992.92,"sma_120":4714.96},{"date":"2025-11-13","open":4440,"high":4511,"low":4287,"close":4467,"volume":124994,"rsi_14":40.67,"sma_20":5164.0,"sma_60":5000.58,"sma_120":4720.92},{"date":"2025-11-14","open":4423,"high":4519,"low":4423,"close":4484,"volume":49279,"rsi_14":43.33,"sma_20":5155.5,"sma_60":5007.75,"sma_120":4727.25},{"date":"2025-11-17","open":4484,"high":4738,"low":4440,"close":4659,"volume":287743,"rsi_14":56.45,"sma_20":5160.5,"sma_60":5018.75,"sma_120":4735.08},{"date":"2025-11-18","open":4563,"high":4642,"low":4484,"close":4607,"volume":61986,"rsi_14":52.06,"sma_20":5163.5,"sma_60":5029.33,"sma_120":4742.54},{"date":"2025-11-19","open":4528,"high":4633,"low":4528,"close":4624,"volume":72010,"rsi_14":53.57,"sma_20":5165.5,"sma_60":5039.58,"sma_120":4750.21},{"date":"2025-11-20","open":4554,"high":4633,"low":4528,"close":4624,"volume":33173,"rsi_14":51.08,"sma_20":5167.5,"sma_60":5049.58,"sma_120":4757.79},{"date":"2025-11-21","open":4589,"high":4642,"low":4554,"close":4633,"volume":43083,"rsi_14":60.62,"sma_20":5170.0,"sma_60":5060.83,"sma_120":4765.46},{"date":"2025-11-24","open":4633,"high":4633,"low":4546,"close":4616,"volume":61598,"rsi_14":69.78,"sma_20":5172.5,"sma_60":5071.25,"sma_120":4773.17},{"date":"2025-11-25","open":4563,"high":4677,"low":4554,"close":4677,"volume":239083,"rsi_14":73.51,"sma_20":5179.5,"sma_60":5081.17,"sma_120":4781.42},{"date":"2025-11-26","open":4642,"high":4686,"low":4642,"close":4677,"volume":43110,"rsi_14":66.67,"sma_20":5185.5,"sma_60":5091.08,"sma_120":4789.71},{"date":"2025-11-27","open":4889,"high":4953,"low":4806,"close":4935,"volume":53669,"rsi_14":65.52,"sma_20":5192.0,"sma_60":5100.75,"sma_120":4797.96},{"date":"2025-11-28","open":4677,"high":4677,"low":4607,"close":4651,"volume":7594,"rsi_14":70.37,"sma_20":5194.5,"sma_60":5109.92,"sma_120":4805.88},{"date":"2025-12-01","open":4651,"high":4659,"low":4554,"close":4616,"volume":158199,"rsi_14":64.91,"sma_20":5202.0,"sma_60":5118.75,"sma_120":4813.0},{"date":"2025-12-02","open":4616,"high":4659,"low":4572,"close":4581,"volume":73259,"rsi_14":66.07,"sma_20":5213.75,"sma_60":5127.17,"sma_120":4819.92},{"date":"2025-12-03","open":4633,"high":4642,"low":4589,"close":4624,"volume":48987,"rsi_14":66.07,"sma_20":5228.5,"sma_60":5137.0,"sma_120":4826.96},{"date":"2025-12-04","open":4589,"high":4659,"low":4589,"close":4659,"volume":71583,"rsi_14":67.24,"sma_20":5237.5,"sma_60":5146.83,"sma_120":4834.21},{"date":"2025-12-05","open":4659,"high":4677,"low":4616,"close":4651,"volume":47044,"rsi_14":48.72,"sma_20":5245.0,"sma_60":5156.0,"sma_120":4841.71},{"date":"2025-12-08","open":4616,"high":4668,"low":4554,"close":4668,"volume":161665,"rsi_14":60.0,"sma_20":5257.0,"sma_60":5164.42,"sma_120":4849.62},{"date":"2025-12-09","open":4668,"high":4668,"low":4598,"close":4642,"volume":24182,"rsi_14":52.78,"sma_20":5267.0,"sma_60":5171.08,"sma_120":4856.92},{"date":"2025-12-10","open":4642,"high":4642,"low":4589,"close":4624,"volume":38441,"rsi_14":50.0,"sma_20":5278.5,"sma_60":5177.25,"sma_120":4864.33},{"date":"2025-12-11","open":4624,"high":4624,"low":4554,"close":4598,"volume":141850,"rsi_14":45.0,"sma_20":5286.0,"sma_60":5181.75,"sma_120":4871.96},{"date":"2025-12-12","open":4598,"high":4616,"low":4458,"close":4528,"volume":223611,"rsi_14":39.13,"sma_20":5288.5,"sma_60":5184.58,"sma_120":4878.92},{"date":"2025-12-15","open":4519,"high":4528,"low":4388,"close":4458,"volume":177597,"rsi_14":23.4,"sma_20":5277.0,"sma_60":5185.42,"sma_120":4885.25},{"date":"2025-12-16","open":4405,"high":4467,"low":4349,"close":4388,"volume":187085,"rsi_14":20.0,"sma_20":5264.5,"sma_60":5185.75,"sma_120":4890.92},{"date":"2025-12-17","open":4388,"high":4528,"low":4370,"close":4528,"volume":224894,"rsi_14":38.03,"sma_20":5259.0,"sma_60":5189.42,"sma_120":4897.88},{"date":"2025-12-18","open":4528,"high":4528,"low":4405,"close":4502,"volume":159225,"rsi_14":38.03,"sma_20":5252.0,"sma_60":5192.25,"sma_120":4904.54},{"date":"2025-12-19","open":4502,"high":4607,"low":4484,"close":4572,"volume":80781,"rsi_14":46.67,"sma_20":5248.5,"sma_60":5197.0,"sma_120":4911.75},{"date":"2025-12-22","open":4563,"high":4607,"low":4528,"close":4589,"volume":91382,"rsi_14":50.68,"sma_20":5247.0,"sma_60":5201.92,"sma_120":4919.29},{"date":"2025-12-23","open":4598,"high":4616,"low":4537,"close":4598,"volume":43325,"rsi_14":47.83,"sma_20":5242.5,"sma_60":5206.58,"sma_120":4927.0},{"date":"2025-12-24","open":4581,"high":4616,"low":4563,"close":4607,"volume":75704,"rsi_14":45.45,"sma_20":5238.5,"sma_60":5211.33,"sma_120":4934.58},{"date":"2025-12-26","open":4852,"high":4852,"low":4769,"close":4806,"volume":114020,"rsi_14":42.25,"sma_20":5231.5,"sma_60":5214.33,"sma_120":4941.58},{"date":"2025-12-29","open":4859,"high":4937,"low":4830,"close":4918,"volume":402933,"rsi_14":32.94,"sma_20":5218.0,"sma_60":5215.0,"sma_120":4946.75},{"date":"2025-12-30","open":4918,"high":4967,"low":4874,"close":4967,"volume":28223,"rsi_14":37.93,"sma_20":5209.0,"sma_60":5214.67,"sma_120":4952.58},{"date":"2026-01-02","open":4937,"high":4996,"low":4849,"close":4976,"volume":426203,"rsi_14":39.53,"sma_20":5202.5,"sma_60":5214.0,"sma_120":4958.38},{"date":"2026-01-05","open":4889,"high":5035,"low":4889,"close":5015,"volume":105261,"rsi_14":43.68,"sma_20":5195.5,"sma_60":5214.0,"sma_120":4964.29},{"date":"2026-01-06","open":5045,"high":5045,"low":4967,"close":5045,"volume":10502,"rsi_14":50.0,"sma_20":5188.0,"sma_60":5213.17,"sma_120":4969.67},{"date":"2026-01-07","open":5045,"high":5045,"low":4947,"close":4996,"volume":29301,"rsi_14":51.9,"sma_20":5178.5,"sma_60":5210.0,"sma_120":4974.67},{"date":"2026-01-08","open":4976,"high":5045,"low":4928,"close":5025,"volume":61904,"rsi_14":59.46,"sma_20":5169.5,"sma_60":5207.83,"sma_120":4980.08},{"date":"2026-01-09","open":5015,"high":5113,"low":5015,"close":5103,"volume":126247,"rsi_14":54.55,"sma_20":5166.0,"sma_60":5207.17,"sma_120":4986.58},{"date":"2026-01-12","open":5103,"high":5103,"low":5006,"close":5006,"volume":50006,"rsi_14":49.32,"sma_20":5158.5,"sma_60":5203.83,"sma_120":4991.88},{"date":"2026-01-13","open":5006,"high":5064,"low":4928,"close":5035,"volume":43187,"rsi_14":45.59,"sma_20":5154.0,"sma_60":5201.33,"sma_120":4997.46},{"date":"2026-01-14","open":4976,"high":5064,"low":4976,"close":5025,"volume":110614,"rsi_14":43.28,"sma_20":5153.0,"sma_60":5199.0,"sma_120":5003.21},{"date":"2026-01-15","open":5025,"high":5064,"low":4986,"close":5054,"volume":92482,"rsi_14":44.93,"sma_20":5157.5,"sma_60":5198.33,"sma_120":5008.54},{"date":"2026-01-16","open":5054,"high":5074,"low":4996,"close":5064,"volume":154476,"rsi_14":56.92,"sma_20":5198.0,"sma_60":5117.42,"sma_120":4812.33},{"date":"2026-01-19","open":5064,"high":5074,"low":5015,"close":5064,"volume":93895,"rsi_14":49.21,"sma_20":5167.5,"sma_60":5197.33,"sma_120":5020.0},{"date":"2026-01-20","open":5054,"high":5103,"low":5006,"close":5103,"volume":64993,"rsi_14":68.63,"sma_20":5172.0,"sma_60":5197.17,"sma_120":5026.0},{"date":"2026-01-21","open":5035,"high":5269,"low":5015,"close":5220,"volume":216413,"rsi_14":72.41,"sma_20":5178.5,"sma_60":5199.0,"sma_120":5032.92},{"date":"2026-01-22","open":5220,"high":5220,"low":5084,"close":5181,"volume":139640,"rsi_14":67.21,"sma_20":5182.0,"sma_60":5200.5,"sma_120":5039.33},{"date":"2026-01-23","open":5181,"high":5240,"low":5123,"close":5211,"volume":94537,"rsi_14":66.67,"sma_20":5186.5,"sma_60":5202.83,"sma_120":5045.67},{"date":"2026-01-26","open":5132,"high":5308,"low":5132,"close":5289,"volume":125373,"rsi_14":69.23,"sma_20":5194.5,"sma_60":5206.17,"sma_120":5052.92},{"date":"2026-01-27","open":5318,"high":5689,"low":5279,"close":5581,"volume":294987,"rsi_14":83.33,"sma_20":5220.5,"sma_60":5214.67,"sma_120":5062.71},{"date":"2026-01-28","open":5611,"high":5815,"low":5523,"close":5698,"volume":260104,"rsi_14":84.85,"sma_20":5260.5,"sma_60":5224.33,"sma_120":5073.5},{"date":"2026-01-29","open":5698,"high":5835,"low":5640,"close":5718,"volume":96556,"rsi_14":83.87,"sma_20":5299.0,"sma_60":5236.67,"sma_120":5084.75},{"date":"2026-01-30","open":5718,"high":5757,"low":5669,"close":5728,"volume":44069,"rsi_14":94.05,"sma_20":5337.5,"sma_60":5251.25,"sma_120":5096.33},{"date":"2026-02-02","open":5679,"high":5718,"low":5542,"close":5630,"volume":124611,"rsi_14":83.52,"sma_20":5369.0,"sma_60":5264.33,"sma_120":5106.83},{"date":"2026-02-03","open":5679,"high":5708,"low":5474,"close":5630,"volume":124397,"rsi_14":84.44,"sma_20":5399.0,"sma_60":5274.83,"sma_120":5117.12},{"date":"2026-02-04","open":5630,"high":5669,"low":5562,"close":5669,"volume":38150,"rsi_14":81.15,"sma_20":5238.75,"sma_60":5135.5,"sma_120":4824.08},{"date":"2026-02-05","open":5630,"high":5640,"low":5503,"close":5552,"volume":137007,"rsi_14":72.87,"sma_20":5274.0,"sma_60":5152.17,"sma_120":4834.54},{"date":"2026-02-06","open":5552,"high":5650,"low":5464,"close":5650,"volume":149029,"rsi_14":74.45,"sma_20":5306.5,"sma_60":5169.83,"sma_120":4845.71},{"date":"2026-02-09","open":5650,"high":5708,"low":5620,"close":5689,"volume":70374,"rsi_14":71.07,"sma_20":5340.0,"sma_60":5187.67,"sma_120":4857.54},{"date":"2026-02-10","open":5689,"high":5718,"low":5650,"close":5718,"volume":36912,"rsi_14":75.42,"sma_20":5378.5,"sma_60":5204.92,"sma_120":4869.88},{"date":"2026-02-11","open":5689,"high":5835,"low":5689,"close":5718,"volume":185078,"rsi_14":75.0,"sma_20":5416.5,"sma_60":5220.92,"sma_120":4881.83},{"date":"2026-02-12","open":5718,"high":5786,"low":5659,"close":5767,"volume":89998,"rsi_14":76.03,"sma_20":5459.5,"sma_60":5237.58,"sma_120":4894.5},{"date":"2026-02-13","open":5757,"high":5962,"low":5747,"close":5942,"volume":145176,"rsi_14":78.99,"sma_20":5509.0,"sma_60":5256.08,"sma_120":4909.12},{"date":"2026-02-19","open":5835,"high":6128,"low":5835,"close":6128,"volume":237099,"rsi_14":82.58,"sma_20":5567.0,"sma_60":5277.42,"sma_120":4925.33},{"date":"2026-02-20","open":6089,"high":6420,"low":6059,"close":6362,"volume":231339,"rsi_14":84.3,"sma_20":5627.0,"sma_60":5302.08,"sma_120":4943.58},{"date":"2026-02-23","open":6342,"high":6538,"low":6294,"close":6391,"volume":236642,"rsi_14":84.57,"sma_20":5691.5,"sma_60":5328.08,"sma_120":4962.08},{"date":"2026-02-24","open":6245,"high":6411,"low":6216,"close":6391,"volume":160419,"rsi_14":84.57,"sma_20":5755.0,"sma_60":5354.75,"sma_120":4980.54},{"date":"2026-02-25","open":6391,"high":6557,"low":6391,"close":6508,"volume":173846,"rsi_14":89.47,"sma_20":5983.0,"sma_60":5470.67,"sma_120":5275.92},{"date":"2026-02-26","open":6538,"high":6733,"low":6459,"close":6694,"volume":179064,"rsi_14":93.72,"sma_20":5903.0,"sma_60":5415.17,"sma_120":5020.83},{"date":"2026-02-27","open":6625,"high":6801,"low":6616,"close":6674,"volume":117933,"rsi_14":89.31,"sma_20":6111.0,"sma_60":5521.0,"sma_120":5310.88},{"date":"2026-03-03","open":6635,"high":6830,"low":6479,"close":6821,"volume":164808,"rsi_14":98.51,"sma_20":6168.5,"sma_60":5549.0,"sma_120":5329.46},{"date":"2026-03-04","open":6811,"high":6811,"low":6079,"close":6118,"volume":230533,"rsi_14":62.24,"sma_20":6189.0,"sma_60":5565.67,"sma_120":5342.21},{"date":"2026-03-05","open":6206,"high":6577,"low":6206,"close":6508,"volume":263313,"rsi_14":68.1,"sma_20":6229.0,"sma_60":5589.67,"sma_120":5358.42},{"date":"2026-03-06","open":6499,"high":6538,"low":6352,"close":6538,"volume":73828,"rsi_14":68.1,"sma_20":6275.5,"sma_60":5613.33,"sma_120":5375.17},{"date":"2026-03-09","open":6528,"high":6528,"low":6098,"close":6459,"volume":74713,"rsi_14":65.83,"sma_20":6318.0,"sma_60":5635.0,"sma_120":5390.92},{"date":"2026-03-10","open":6469,"high":6596,"low":6372,"close":6586,"volume":120937,"rsi_14":66.94,"sma_20":6365.0,"sma_60":5659.0,"sma_120":5407.5},{"date":"2026-03-11","open":6586,"high":6811,"low":6508,"close":6742,"volume":140038,"rsi_14":66.67,"sma_20":6426.0,"sma_60":5685.33,"sma_120":5424.88},{"date":"2026-03-12","open":6596,"high":7162,"low":6586,"close":7016,"volume":220375,"rsi_14":67.84,"sma_20":6496.0,"sma_60":5716.83,"sma_120":5443.96},{"date":"2026-03-13","open":6850,"high":7162,"low":6830,"close":7025,"volume":176726,"rsi_14":64.66,"sma_20":6564.5,"sma_60":5748.83,"sma_120":5463.04},{"date":"2026-03-16","open":7025,"high":7025,"low":6635,"close":6889,"volume":126821,"rsi_14":60.49,"sma_20":6624.5,"sma_60":5733.33,"sma_120":5242.83},{"date":"2026-03-17","open":6889,"high":7016,"low":6625,"close":6655,"volume":118888,"rsi_14":55.06,"sma_20":6672.5,"sma_60":5759.17,"sma_120":5262.58},{"date":"2026-03-18","open":6645,"high":6772,"low":6459,"close":6703,"volume":145929,"rsi_14":53.85,"sma_20":6720.5,"sma_60":5784.83,"sma_120":5282.38},{"date":"2026-03-19","open":6616,"high":6684,"low":6420,"close":6499,"volume":138439,"rsi_14":46.18,"sma_20":6749.0,"sma_60":5807.33,"sma_120":5300.46},{"date":"2026-03-20","open":6586,"high":6733,"low":6362,"close":6733,"volume":91465,"rsi_14":51.06,"sma_20":6780.0,"sma_60":5834.17,"sma_120":5320.79},{"date":"2026-03-23","open":6635,"high":6635,"low":6411,"close":6528,"volume":150923,"rsi_14":44.83,"sma_20":6788.5,"sma_60":5858.67,"sma_120":5338.71},{"date":"2026-03-24","open":6528,"high":6684,"low":6450,"close":6508,"volume":38378,"rsi_14":59.09,"sma_20":6794.5,"sma_60":5883.17,"sma_120":5356.58},{"date":"2026-03-25","open":6567,"high":6664,"low":6450,"close":6664,"volume":99333,"rsi_14":54.08,"sma_20":6808.5,"sma_60":5909.67,"sma_120":5376.17},{"date":"2026-03-26","open":6606,"high":6801,"low":6499,"close":6791,"volume":77042,"rsi_14":56.31,"sma_20":6823.0,"sma_60":5938.33,"sma_120":5396.58},{"date":"2026-03-27","open":6811,"high":6928,"low":6733,"close":6879,"volume":129259,"rsi_14":60.39,"sma_20":6832.5,"sma_60":5968.5,"sma_120":5417.67},{"date":"2026-03-30","open":6957,"high":6957,"low":6752,"close":6830,"volume":83722,"rsi_14":56.28,"sma_20":6840.5,"sma_60":5998.17,"sma_120":5438.17},{"date":"2026-03-31","open":6664,"high":6908,"low":6635,"close":6694,"volume":73749,"rsi_14":48.73,"sma_20":6834.0,"sma_60":6025.83,"sma_120":5457.17},{"date":"2026-04-01","open":6821,"high":6821,"low":6694,"close":6821,"volume":56854,"rsi_14":44.81,"sma_20":6870.5,"sma_60":6055.5,"sma_120":5477.58},{"date":"2026-04-02","open":6703,"high":6830,"low":6450,"close":6733,"volume":24500,"rsi_14":42.19,"sma_20":6882.0,"sma_60":6083.67,"sma_120":5497.21},{"date":"2026-04-03","open":6830,"high":6830,"low":6635,"close":6830,"volume":39255,"rsi_14":48.4,"sma_20":6897.0,"sma_60":6112.67,"sma_120":5517.67},{"date":"2026-04-06","open":6703,"high":6821,"low":6645,"close":6811,"volume":45657,"rsi_14":54.82,"sma_20":6915.0,"sma_60":6143.67,"sma_120":5538.25},{"date":"2026-04-07","open":6684,"high":6801,"low":6684,"close":6801,"volume":23054,"rsi_14":53.09,"sma_20":6926.0,"sma_60":6176.58,"sma_120":5559.0},{"date":"2026-04-08","open":6811,"high":6830,"low":6694,"close":6811,"volume":51175,"rsi_14":61.27,"sma_20":6929.5,"sma_60":6209.83,"sma_120":5579.58},{"date":"2026-04-09","open":6674,"high":6811,"low":6674,"close":6811,"volume":66315,"rsi_14":53.39,"sma_20":6919.0,"sma_60":6240.5,"sma_120":5599.96},{"date":"2026-04-10","open":6733,"high":6821,"low":6733,"close":6821,"volume":71362,"rsi_14":65.31,"sma_20":6908.5,"sma_60":6271.0,"sma_120":5620.54},{"date":"2026-04-13","open":6752,"high":6918,"low":6733,"close":6899,"volume":81198,"rsi_14":69.23,"sma_20":6909.0,"sma_60":6304.0,"sma_120":5640.96},{"date":"2026-04-14","open":6899,"high":6928,"low":6742,"close":6908,"volume":120851,"rsi_14":64.04,"sma_20":6922.0,"sma_60":6337.0,"sma_120":5661.5},{"date":"2026-04-15","open":6899,"high":6928,"low":6840,"close":6889,"volume":80666,"rsi_14":56.41,"sma_20":6931.5,"sma_60":6370.5,"sma_120":5681.71},{"date":"2026-04-16","open":6928,"high":6928,"low":6830,"close":6908,"volume":65084,"rsi_14":52.11,"sma_20":6952.5,"sma_60":6403.5,"sma_120":5702.04},{"date":"2026-04-17","open":6908,"high":6918,"low":6879,"close":6918,"volume":53868,"rsi_14":56.72,"sma_20":6962.0,"sma_60":6436.33,"sma_120":5722.04},{"date":"2026-04-20","open":6918,"high":6928,"low":6830,"close":6928,"volume":64551,"rsi_14":72.22,"sma_20":6982.5,"sma_60":6466.0,"sma_120":5742.38},{"date":"2026-04-21","open":6928,"high":7269,"low":6860,"close":7123,"volume":259352,"rsi_14":75.0,"sma_20":7014.0,"sma_60":6500.0,"sma_120":5764.67},{"date":"2026-04-22","open":7123,"high":7416,"low":6947,"close":7396,"volume":224435,"rsi_14":93.59,"sma_20":7051.5,"sma_60":6538.33,"sma_120":5788.96},{"date":"2026-04-23","open":7504,"high":7699,"low":7299,"close":7562,"volume":305519,"rsi_14":94.12,"sma_20":7091.0,"sma_60":6579.5,"sma_120":5814.54},{"date":"2026-04-24","open":7650,"high":7699,"low":7513,"close":7601,"volume":194429,"rsi_14":96.55,"sma_20":7128.0,"sma_60":6621.17,"sma_120":5841.0},{"date":"2026-04-27","open":7513,"high":7699,"low":7513,"close":7630,"volume":233515,"rsi_14":97.75,"sma_20":7169.0,"sma_60":6663.67,"sma_120":5867.46},{"date":"2026-04-28","open":7660,"high":7991,"low":7611,"close":7787,"volume":312464,"rsi_14":98.08,"sma_20":7225.0,"sma_60":6707.67,"sma_120":5894.42},{"date":"2026-04-29","open":7767,"high":7767,"low":7035,"close":7172,"volume":285317,"rsi_14":61.08,"sma_20":7242.5,"sma_60":6741.17,"sma_120":5916.12},{"date":"2026-04-30","open":7123,"high":7377,"low":6977,"close":7308,"volume":92496,"rsi_14":61.99,"sma_20":7285.5,"sma_60":7044.67,"sma_120":6588.83},{"date":"2026-05-04","open":7318,"high":7318,"low":6791,"close":6830,"volume":172495,"rsi_14":48.42,"sma_20":7272.0,"sma_60":6814.83,"sma_120":5984.67},{"date":"2026-05-06","open":6830,"high":6830,"low":5855,"close":5952,"volume":544426,"rsi_14":34.19,"sma_20":7228.0,"sma_60":6820.33,"sma_120":5996.08},{"date":"2026-05-07","open":5962,"high":6001,"low":5367,"close":5708,"volume":309952,"rsi_14":31.83,"sma_20":7172.0,"sma_60":6821.0,"sma_120":6005.17},{"date":"2026-05-08","open":5708,"high":6264,"low":5562,"close":6098,"volume":241032,"rsi_14":38.81,"sma_20":7135.5,"sma_60":6830.33,"sma_120":6017.04},{"date":"2026-05-11","open":6098,"high":6157,"low":5689,"close":5796,"volume":176639,"rsi_14":35.66,"sma_20":7083.5,"sma_60":6832.83,"sma_120":6025.71},{"date":"2026-05-12","open":5796,"high":5796,"low":5445,"close":5464,"volume":140832,"rsi_14":32.72,"sma_20":7014.0,"sma_60":6829.0,"sma_120":6031.46},{"date":"2026-05-13","open":5464,"high":5513,"low":5201,"close":5386,"volume":102665,"rsi_14":28.91,"sma_20":6936.5,"sma_60":6823.33,"sma_120":6035.96},{"date":"2026-05-14","open":5376,"high":5533,"low":5230,"close":5474,"volume":101457,"rsi_14":25.56,"sma_20":6863.0,"sma_60":6819.17,"sma_120":6041.04},{"date":"2026-05-15","open":5562,"high":5669,"low":5396,"close":5406,"volume":54084,"rsi_14":21.88,"sma_20":6787.0,"sma_60":6813.0,"sma_120":6045.21},{"date":"2026-05-18","open":5542,"high":5542,"low":5211,"close":5259,"volume":48320,"rsi_14":20.3,"sma_20":6702.5,"sma_60":6801.33,"sma_120":6048.54},{"date":"2026-05-19","open":5396,"high":5425,"low":5269,"close":5425,"volume":55226,"rsi_14":22.97,"sma_20":6626.0,"sma_60":6789.33,"sma_120":6053.62},{"date":"2026-05-20","open":5337,"high":5855,"low":5240,"close":5367,"volume":76995,"rsi_14":19.61,"sma_20":6546.0,"sma_60":6772.33,"sma_120":6058.04},{"date":"2026-05-21","open":5552,"high":5669,"low":5367,"close":5611,"volume":120987,"rsi_14":28.38,"sma_20":6468.5,"sma_60":6759.0,"sma_120":6064.83},{"date":"2026-05-22","open":5620,"high":5786,"low":5376,"close":5757,"volume":140671,"rsi_14":28.57,"sma_20":6384.5,"sma_60":6748.17,"sma_120":6072.79},{"date":"2026-05-26","open":5845,"high":5855,"low":5474,"close":5659,"volume":145121,"rsi_14":31.93,"sma_20":6287.0,"sma_60":6733.67,"sma_120":6079.71},{"date":"2026-05-27","open":5757,"high":5757,"low":5454,"close":5630,"volume":66110,"rsi_14":43.27,"sma_20":6186.0,"sma_60":6715.5,"sma_120":6086.33},{"date":"2026-05-28","open":5718,"high":5718,"low":5308,"close":5552,"volume":61097,"rsi_14":46.49,"sma_20":6079.5,"sma_60":6696.33,"sma_120":6091.92},{"date":"2026-05-29","open":5776,"high":5776,"low":5201,"close":5367,"volume":54205,"rsi_14":31.88,"sma_20":5955.5,"sma_60":6671.5,"sma_120":6096.08},{"date":"2026-06-01","open":5464,"high":5659,"low":4781,"close":5406,"volume":116490,"rsi_14":38.89,"sma_20":5865.0,"sma_60":6659.33,"sma_120":6099.67},{"date":"2026-06-02","open":5533,"high":5533,"low":5142,"close":5181,"volume":54079,"rsi_14":41.42,"sma_20":5756.0,"sma_60":6636.67,"sma_120":6101.08},{"date":"2026-06-04","open":5211,"high":5552,"low":4976,"close":4976,"volume":78829,"rsi_14":38.46,"sma_20":5661.0,"sma_60":6610.0,"sma_120":6100.75},{"date":"2026-06-05","open":4976,"high":5015,"low":4879,"close":4976,"volume":80370,"rsi_14":35.26,"sma_20":5611.0,"sma_60":6584.67,"sma_120":6099.75},{"date":"2026-06-08","open":5132,"high":5132,"low":4869,"close":4869,"volume":44680,"rsi_14":34.46,"sma_20":5568.0,"sma_60":6555.33,"sma_120":6097.08},{"date":"2026-06-09","open":4937,"high":5045,"low":4874,"close":4976,"volume":50764,"rsi_14":41.62,"sma_20":5510.5,"sma_60":6525.17,"sma_120":6095.58},{"date":"2026-06-10","open":5064,"high":5064,"low":4889,"close":4908,"volume":22475,"rsi_14":33.74,"sma_20":5465.0,"sma_60":6489.17,"sma_120":6093.58},{"date":"2026-06-11","open":4908,"high":5659,"low":4879,"close":5620,"volume":391533,"rsi_14":55.65,"sma_20":5473.0,"sma_60":6465.17,"sma_120":6097.17},{"date":"2026-06-12","open":5659,"high":5884,"low":5591,"close":5659,"volume":210496,"rsi_14":51.2,"sma_20":5487.0,"sma_60":6444.17,"sma_120":6101.25},{"date":"2026-06-15","open":5669,"high":6235,"low":5659,"close":6020,"volume":243658,"rsi_14":55.84,"sma_20":5515.0,"sma_60":6433.33,"sma_120":6108.58},{"date":"2026-06-16","open":6020,"high":6323,"low":5933,"close":6225,"volume":272058,"rsi_14":61.98,"sma_20":5557.0,"sma_60":6425.17,"sma_120":6118.25},{"date":"2026-06-17","open":6294,"high":6499,"low":6040,"close":6391,"volume":224480,"rsi_14":90.06,"sma_20":5815.0,"sma_60":6376.33,"sma_120":6187.17},{"date":"2026-06-18","open":6391,"high":6459,"low":6245,"close":6284,"volume":163934,"rsi_14":64.48,"sma_20":5659.0,"sma_60":6415.67,"sma_120":6139.5},{"date":"2026-06-19","open":6167,"high":6245,"low":5679,"close":5689,"volume":127554,"rsi_14":55.48,"sma_20":5675.5,"sma_60":6401.33,"sma_120":6144.42},{"date":"2026-06-22","open":5689,"high":5855,"low":5640,"close":5640,"volume":48085,"rsi_14":53.97,"sma_20":5677.0,"sma_60":6386.5,"sma_120":6148.92},{"date":"2026-06-23","open":5659,"high":5679,"low":5152,"close":5552,"volume":69474,"rsi_14":56.6,"sma_20":5666.5,"sma_60":6367.5,"sma_120":6152.83},{"date":"2026-06-24","open":5542,"high":5698,"low":5435,"close":5562,"volume":113979,"rsi_14":61.19,"sma_20":5661.5,"sma_60":6346.5,"sma_120":6157.0},{"date":"2026-06-25","open":5640,"high":5679,"low":5289,"close":5679,"volume":99387,"rsi_14":62.86,"sma_20":5664.0,"sma_60":6326.0,"sma_120":6162.0},{"date":"2026-06-26","open":5601,"high":5601,"low":5367,"close":5513,"volume":63261,"rsi_14":61.54,"sma_20":5662.0,"sma_60":6303.5,"sma_120":6165.67},{"date":"2026-06-29","open":5650,"high":5790,"low":5380,"close":5520,"volume":69560,"rsi_14":57.29,"sma_20":5663.0,"sma_60":6281.17,"sma_120":6167.83},{"date":"2026-06-30","open":5500,"high":5750,"low":5420,"close":5590,"volume":75847,"rsi_14":59.72,"sma_20":5665.5,"sma_60":6257.67,"sma_120":6171.75},{"date":"2026-07-01","open":5590,"high":5750,"low":5380,"close":5450,"volume":49432,"rsi_14":43.23,"sma_20":5672.5,"sma_60":6233.5,"sma_120":6175.54},{"date":"2026-07-02","open":5570,"high":5570,"low":5200,"close":5360,"volume":59928,"rsi_14":40.6,"sma_20":5685.5,"sma_60":6206.17,"sma_120":6178.67},{"date":"2026-07-03","open":5350,"high":5480,"low":5220,"close":5410,"volume":87044,"rsi_14":31.19,"sma_20":5701.0,"sma_60":6180.0,"sma_120":6180.92},{"date":"2026-07-06","open":5410,"high":5750,"low":5330,"close":5630,"volume":83248,"rsi_14":31.53,"sma_20":5733.0,"sma_60":6157.67,"sma_120":6184.83},{"date":"2026-07-07","open":5770,"high":5900,"low":5520,"close":5610,"volume":142334,"rsi_14":25.0,"sma_20":5758.5,"sma_60":6134.83,"sma_120":6189.17},{"date":"2026-07-08","open":5740,"high":5780,"low":5560,"close":5700,"volume":79248,"rsi_14":30.11,"sma_20":5792.0,"sma_60":6113.5,"sma_120":6194.17},{"date":"2026-07-09","open":5580,"high":5890,"low":5580,"close":5770,"volume":39870,"rsi_14":47.73,"sma_20":5792.5,"sma_60":6093.17,"sma_120":6200.17},{"date":"2026-07-10","open":5650,"high":6040,"low":5650,"close":6020,"volume":75979,"rsi_14":57.89,"sma_20":5803.5,"sma_60":6075.67,"sma_120":6207.83},{"date":"2026-07-13","open":6000,"high":6120,"low":5870,"close":6010,"volume":80662,"rsi_14":61.11,"sma_20":5795.5,"sma_60":6057.83,"sma_120":6215.25},{"date":"2026-07-14","open":6000,"high":6000,"low":5720,"close":6000,"volume":86659,"rsi_14":60.42,"sma_20":5776.5,"sma_60":6040.17,"sma_120":6220.92},{"date":"2026-07-15","open":6000,"high":6300,"low":6000,"close":6290,"volume":43989,"rsi_14":64.6,"sma_20":5763.5,"sma_60":6027.0,"sma_120":6229.5},{"date":"2026-07-16","open":6050,"high":6370,"low":6050,"close":6320,"volume":54074,"rsi_14":72.79,"sma_20":5757.5,"sma_60":6014.17,"sma_120":6238.17},{"date":"2026-07-20","open":6090,"high":6350,"low":6090,"close":6270,"volume":59654,"rsi_14":76.98,"sma_20":5779.5,"sma_60":6000.33,"sma_120":6246.42},{"date":"2026-07-21","open":6070,"high":6330,"low":6070,"close":6300,"volume":29252,"rsi_14":76.3,"sma_20":5805.5,"sma_60":5983.67,"sma_120":6254.83},{"date":"2026-07-22","open":6200,"high":6300,"low":6170,"close":6280,"volume":28222,"rsi_14":83.74,"sma_20":5835.0,"sma_60":5962.0,"sma_120":6263.25},{"date":"2026-07-23","open":6190,"high":6320,"low":6190,"close":6270,"volume":24608,"rsi_14":89.57,"sma_20":5863.5,"sma_60":5937.33,"sma_120":6271.0},{"date":"2026-07-24","open":6080,"high":6280,"low":6080,"close":6100,"volume":12643,"rsi_14":77.17,"sma_20":5877.5,"sma_60":5909.17,"sma_120":6277.33},{"date":"2026-07-27","open":6000,"high":6290,"low":6000,"close":6280,"volume":30709,"rsi_14":76.42,"sma_20":5909.0,"sma_60":5883.5,"sma_120":6285.17},{"date":"2026-07-28","open":6050,"high":6280,"low":5810,"close":5850,"volume":126364,"rsi_14":57.32,"sma_20":5925.5,"sma_60":5848.0,"sma_120":6289.67},{"date":"2026-07-29","open":5880,"high":6180,"low":5610,"close":5850,"volume":89405,"rsi_14":54.84,"sma_20":5938.5,"sma_60":5823.0,"sma_120":6295.17},{"date":"2026-07-30","open":5850,"high":6000,"low":5710,"close":5970,"volume":36966,"rsi_14":56.25,"sma_20":5964.5,"sma_60":5797.67,"sma_120":6296.0},{"date":"2026-07-31","open":6000,"high":6180,"low":5920,"close":6140,"volume":25541,"rsi_14":53.95,"sma_20":6003.5,"sma_60":5783.33,"sma_120":6299.08},{"date":"2026-08-03","open":5900,"high":6230,"low":5900,"close":6230,"volume":17592,"rsi_14":56.88,"sma_20":6044.5,"sma_60":5785.5,"sma_120":6302.92},{"date":"2026-08-04","open":6170,"high":6200,"low":6050,"close":6140,"volume":35733,"rsi_14":54.17,"sma_20":6070.0,"sma_60":5790.33,"sma_120":6305.67},{"date":"2026-08-05","open":6080,"high":6260,"low":5780,"close":6250,"volume":70258,"rsi_14":48.67,"sma_20":6102.0,"sma_60":5790.33,"sma_120":6310.33},{"date":"2026-08-06","open":6270,"high":6300,"low":6130,"close":6250,"volume":23783,"rsi_14":47.62,"sma_20":6129.5,"sma_60":5795.5,"sma_120":6314.17},{"date":"2026-08-07","open":6250,"high":6410,"low":6220,"close":6360,"volume":82908,"rsi_14":52.94,"sma_20":6159.0,"sma_60":5808.17,"sma_120":6318.58},{"date":"2026-08-10","open":6400,"high":6410,"low":6280,"close":6370,"volume":46944,"rsi_14":52.32,"sma_20":6176.5,"sma_60":5822.33,"sma_120":6322.83},{"date":"2026-08-11","open":6320,"high":6430,"low":6320,"close":6370,"volume":70937,"rsi_14":53.02,"sma_20":6194.5,"sma_60":5835.0,"sma_120":6327.08},{"date":"2026-08-12","open":6430,"high":6690,"low":6380,"close":6600,"volume":129199,"rsi_14":59.65,"sma_20":6224.5,"sma_60":5852.67,"sma_120":6332.83},{"date":"2026-08-13","open":6650,"high":6950,"low":6540,"close":6950,"volume":124011,"rsi_14":72.49,"sma_20":6257.5,"sma_60":5878.67,"sma_120":6340.0},{"date":"2026-08-14","open":6950,"high":7040,"low":6600,"close":7000,"volume":99983,"rsi_14":70.45,"sma_20":6291.5,"sma_60":5902.67,"sma_120":6346.0},{"date":"2026-08-18","open":6910,"high":7100,"low":6890,"close":6990,"volume":105094,"rsi_14":92.54,"sma_20":6327.5,"sma_60":5927.5,"sma_120":6349.92},{"date":"2026-08-19","open":7040,"high":7040,"low":6750,"close":6860,"volume":119332,"rsi_14":84.35,"sma_20":6355.5,"sma_60":5946.0,"sma_120":6352.5},{"date":"2026-08-20","open":7000,"high":7140,"low":6950,"close":7050,"volume":145566,"rsi_14":85.06,"sma_20":6394.0,"sma_60":5965.17,"sma_120":6356.67},{"date":"2026-08-21","open":7060,"high":7180,"low":6790,"close":7050,"volume":153952,"rsi_14":83.21,"sma_20":6433.0,"sma_60":5986.0,"sma_120":6359.83},{"date":"2026-08-24","open":7180,"high":7250,"low":6830,"close":7200,"volume":137830,"rsi_14":83.92,"sma_20":6488.0,"sma_60":6009.83,"sma_120":6362.67},{"date":"2026-08-25","open":7150,"high":7240,"low":7120,"close":7220,"volume":89697,"rsi_14":89.71,"sma_20":6535.0,"sma_60":6035.33,"sma_120":6365.83},{"date":"2026-08-26","open":7220,"high":7250,"low":7040,"close":7190,"volume":80894,"rsi_14":86.72,"sma_20":6602.0,"sma_60":6063.5,"sma_120":6367.5},{"date":"2026-08-27","open":7190,"high":7200,"low":7010,"close":7180,"volume":55661,"rsi_14":86.05,"sma_20":6668.5,"sma_60":6090.83,"sma_120":6375.08},{"date":"2026-08-28","open":7180,"high":7180,"low":7040,"close":7140,"volume":69753,"rsi_14":81.97,"sma_20":6727.0,"sma_60":6121.33,"sma_120":6379.0},{"date":"2026-08-31","open":7110,"high":7210,"low":7110,"close":7200,"volume":58481,"rsi_14":82.68,"sma_20":6780.0,"sma_60":6156.33,"sma_120":6383.17},{"date":"2026-09-01","open":7200,"high":7210,"low":7090,"close":7210,"volume":39652,"rsi_14":82.81,"sma_20":6829.0,"sma_60":6191.5,"sma_120":6388.08},{"date":"2026-09-02","open":7200,"high":7230,"low":7160,"close":7220,"volume":42754,"rsi_14":79.25,"sma_20":6883.0,"sma_60":6228.67,"sma_120":6392.0},{"date":"2026-09-03","open":7170,"high":7210,"low":7110,"close":7120,"volume":46335,"rsi_14":60.49,"sma_20":6926.5,"sma_60":6262.33,"sma_120":6393.75},{"date":"2026-09-04","open":7190,"high":7190,"low":7120,"close":7190,"volume":52673,"rsi_14":61.45,"sma_20":6973.5,"sma_60":6298.33,"sma_120":6393.75},{"date":"2026-09-07","open":7190,"high":7230,"low":7090,"close":7200,"volume":162664,"rsi_14":62.65,"sma_20":7015.5,"sma_60":6322.33,"sma_120":6393.75},{"date":"2026-09-08","open":7240,"high":7290,"low":7180,"close":7240,"volume":183240,"rsi_14":75.68,"sma_20":7059.0,"sma_60":6346.33,"sma_120":6395.25},{"date":"2026-09-09","open":7240,"high":7250,"low":7070,"close":7140,"volume":62054,"rsi_14":56.92,"sma_20":7097.5,"sma_60":6362.5,"sma_120":6397.92},{"date":"2026-09-10","open":7130,"high":7290,"low":7130,"close":7250,"volume":80928,"rsi_14":63.16,"sma_20":7130.0,"sma_60":6377.0,"sma_120":6401.08},{"date":"2026-09-11","open":7200,"high":7280,"low":7180,"close":7280,"volume":113912,"rsi_14":56.25,"sma_20":7146.5,"sma_60":6389.17,"sma_120":6406.25},{"date":"2026-09-14","open":7170,"high":7420,"low":7170,"close":7420,"volume":125913,"rsi_14":63.16,"sma_20":7167.5,"sma_60":6405.5,"sma_120":6410.58},{"date":"2026-09-15","open":7548,"high":7883,"low":7426,"close":7690,"volume":208523,"rsi_14":71.26,"sma_20":7196.0,"sma_60":6434.33,"sma_120":6417.83},{"date":"2026-09-16","open":7610,"high":7940,"low":7570,"close":7920,"volume":264575,"rsi_14":80.17,"sma_20":7248.5,"sma_60":6469.83,"sma_120":6428.17},{"date":"2026-09-17","open":7990,"high":8061,"low":7839,"close":7950,"volume":284508,"rsi_14":80.17,"sma_20":7289.5,"sma_60":6506.17,"sma_120":6436.83},{"date":"2026-09-18","open":8042,"high":8072,"low":7446,"close":7850,"volume":759743,"rsi_14":72.8,"sma_20":7325.5,"sma_60":6540.67,"sma_120":6443.58},{"date":"2026-09-21","open":7700,"high":7920,"low":7410,"close":7850,"volume":54690,"rsi_14":74.24,"sma_20":7358.0,"sma_60":6574.5,"sma_120":6450.25},{"date":"2026-09-22","open":7850,"high":7850,"low":7670,"close":7760,"volume":56645,"rsi_14":69.29,"sma_20":7385.0,"sma_60":6609.67,"sma_120":6456.58},{"date":"2026-09-23","open":7750,"high":7780,"low":7610,"close":7690,"volume":63445,"rsi_14":71.32,"sma_20":7410.5,"sma_60":6646.0,"sma_120":6463.58},{"date":"2026-09-28","open":7870,"high":7870,"low":7560,"close":7720,"volume":69615,"rsi_14":69.77,"sma_20":7436.5,"sma_60":6681.17,"sma_120":6469.42},{"date":"2026-09-29","open":7769,"high":8040,"low":7548,"close":8000,"volume":117287,"rsi_14":74.68,"sma_20":7477.5,"sma_60":6723.0,"sma_120":6478.25},{"date":"2026-09-30","open":8000,"high":8000,"low":7810,"close":7880,"volume":33888,"rsi_14":69.81,"sma_20":7511.0,"sma_60":6764.83,"sma_120":6485.5},{"date":"2026-10-01","open":7700,"high":7880,"low":7631,"close":7880,"volume":26923,"rsi_14":75.0,"sma_20":7545.5,"sma_60":6806.33,"sma_120":6493.17},{"date":"2026-10-02","open":7780,"high":7880,"low":7780,"close":7870,"volume":30705,"rsi_14":71.53,"sma_20":7578.0,"sma_60":6843.67,"sma_120":6500.67},{"date":"2026-10-06","open":7790,"high":7860,"low":7630,"close":7720,"volume":17640,"rsi_14":64.1,"sma_20":7608.0,"sma_60":6878.83,"sma_120":6506.83},{"date":"2026-10-07","open":7600,"high":7710,"low":7490,"close":7500,"volume":81826,"rsi_14":52.44,"sma_20":7623.5,"sma_60":6908.83,"sma_120":6511.17},{"date":"2026-10-08","open":7500,"high":7620,"low":7380,"close":7470,"volume":54401,"rsi_14":47.06,"sma_20":7637.0,"sma_60":6937.17,"sma_120":6515.17},{"date":"2026-10-12","open":7340,"high":7460,"low":7120,"close":7280,"volume":68265,"rsi_14":27.01,"sma_20":7639.0,"sma_60":6958.17,"sma_120":6516.92},{"date":"2026-10-13","open":7430,"high":7450,"low":7190,"close":7290,"volume":43675,"rsi_14":28.36,"sma_20":7646.5,"sma_60":6979.5,"sma_120":6518.67},{"date":"2026-10-14","open":7290,"high":7440,"low":7020,"close":7110,"volume":132040,"rsi_14":26.76,"sma_20":7639.5,"sma_60":6998.0,"sma_120":6519.08},{"date":"2026-10-15","open":7400,"high":7400,"low":6950,"close":7300,"volume":87404,"rsi_14":32.03,"sma_20":7640.5,"sma_60":7014.83,"sma_120":6520.92},{"date":"2026-10-16","open":6860,"high":7250,"low":6860,"close":7160,"volume":89633,"rsi_14":31.01,"sma_20":7627.5,"sma_60":7028.83,"sma_120":6521.5},{"date":"2026-10-19","open":7400,"high":7400,"low":6940,"close":7180,"volume":44858,"rsi_14":33.12,"sma_20":7608.5,"sma_60":7044.0,"sma_120":6522.17},{"date":"2026-10-20","open":7340,"high":7340,"low":7000,"close":7130,"volume":64427,"rsi_14":32.08,"sma_20":7569.5,"sma_60":7057.83,"sma_120":6520.75},{"date":"2026-10-21","open":7110,"high":7150,"low":6920,"close":7010,"volume":64449,"rsi_14":17.24,"sma_20":7526.5,"sma_60":7070.0,"sma_120":6516.0},{"date":"2026-10-22","open":6880,"high":7070,"low":6850,"close":6970,"volume":36982,"rsi_14":17.86,"sma_20":7486.5,"sma_60":7081.67,"sma_120":6509.5},{"date":"2026-10-23","open":6840,"high":7160,"low":6630,"close":6710,"volume":103748}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":null,"per":null,"roa":null,"roe":null,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":null,"analysis":"시가총액 6229.43억.","eps_basis":null,"debt_ratio":null,"market_cap":622943107490,"net_income":null,"total_debt":null,"gross_margin":null,"total_assets":null,"total_equity":null,"profit_margin":null,"dividend_yield":6.7101,"operating_income":null,"operating_margin":null},"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6710.0,"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":4330.0},{"date":"2016-10-25","close":4335.0},{"date":"2016-10-26","close":4315.0},{"date":"2016-10-27","close":4305.0},{"date":"2016-10-28","close":4355.0},{"date":"2016-10-31","close":4355.0},{"date":"2016-11-01","close":4355.0},{"date":"2016-11-02","close":4355.0},{"date":"2016-11-03","close":4350.0},{"date":"2016-11-04","close":4355.0},{"date":"2016-11-07","close":4330.0},{"date":"2016-11-08","close":4335.0},{"date":"2016-11-09","close":4315.0},{"date":"2016-11-10","close":4310.0},{"date":"2016-11-11","close":4315.0},{"date":"2016-11-14","close":4255.0},{"date":"2016-11-15","close":4220.0},{"date":"2016-11-16","close":4200.0},{"date":"2016-11-17","close":4165.0},{"date":"2016-11-18","close":4150.0},{"date":"2016-11-21","close":4125.0},{"date":"2016-11-22","close":4125.0},{"date":"2016-11-23","close":4085.0},{"date":"2016-11-24","close":4050.0},{"date":"2016-11-25","close":4045.0},{"date":"2016-11-28","close":4040.0},{"date":"2016-11-29","close":4080.0},{"date":"2016-11-30","close":4115.0},{"date":"2016-12-01","close":4150.0},{"date":"2016-12-02","close":4155.0},{"date":"2016-12-05","close":4190.0},{"date":"2016-12-06","close":4185.0},{"date":"2016-12-07","close":4185.0},{"date":"2016-12-08","close":4235.0},{"date":"2016-12-09","close":4245.0},{"date":"2016-12-12","close":4210.0},{"date":"2016-12-13","close":4125.0},{"date":"2016-12-14","close":4110.0},{"date":"2016-12-15","close":4130.0},{"date":"2016-12-16","close":4120.0},{"date":"2016-12-19","close":4120.0},{"date":"2016-12-20","close":4120.0},{"date":"2016-12-21","close":4105.0},{"date":"2016-12-22","close":4105.0},{"date":"2016-12-23","close":4110.0},{"date":"2016-12-26","close":4110.0},{"date":"2016-12-27","close":4100.0},{"date":"2016-12-28","close":3980.0},{"date":"2016-12-29","close":3970.0},{"date":"2017-01-02","close":3985.0},{"date":"2017-01-03","close":3985.0},{"date":"2017-01-04","close":3990.0},{"date":"2017-01-05","close":3985.0},{"date":"2017-01-06","close":3960.0},{"date":"2017-01-09","close":3945.0},{"date":"2017-01-10","close":3930.0},{"date":"2017-01-11","close":3920.0},{"date":"2017-01-12","close":3940.0},{"date":"2017-01-13","close":3935.0},{"date":"2017-01-16","close":3920.0},{"date":"2017-01-17","close":3920.0},{"date":"2017-01-18","close":3925.0},{"date":"2017-01-19","close":3915.0},{"date":"2017-01-20","close":3880.0},{"date":"2017-01-23","close":3850.0},{"date":"2017-01-24","close":3890.0},{"date":"2017-01-25","close":3835.0},{"date":"2017-01-26","close":3835.0},{"date":"2017-01-31","close":3820.0},{"date":"2017-02-01","close":3790.0},{"date":"2017-02-02","close":3785.0},{"date":"2017-02-03","close":3785.0},{"date":"2017-02-06","close":3745.0},{"date":"2017-02-07","close":3755.0},{"date":"2017-02-08","close":3750.0},{"date":"2017-02-09","close":3725.0},{"date":"2017-02-10","close":3750.0},{"date":"2017-02-13","close":3810.0},{"date":"2017-02-14","close":3785.0},{"date":"2017-02-15","close":3820.0},{"date":"2017-02-16","close":3810.0},{"date":"2017-02-17","close":3845.0},{"date":"2017-02-20","close":3840.0},{"date":"2017-02-21","close":3840.0},{"date":"2017-02-22","close":3840.0},{"date":"2017-02-23","close":3850.0},{"date":"2017-02-24","close":3840.0},{"date":"2017-02-27","close":3865.0},{"date":"2017-02-28","close":3900.0},{"date":"2017-03-02","close":3895.0},{"date":"2017-03-03","close":3890.0},{"date":"2017-03-06","close":3895.0},{"date":"2017-03-07","close":3890.0},{"date":"2017-03-08","close":3885.0},{"date":"2017-03-09","close":3880.0},{"date":"2017-03-10","close":3880.0},{"date":"2017-03-13","close":3855.0},{"date":"2017-03-14","close":3825.0},{"date":"2017-03-15","close":3820.0},{"date":"2017-03-16","close":3855.0},{"date":"2017-03-17","close":3850.0},{"date":"2017-03-20","close":3870.0},{"date":"2017-03-21","close":3860.0},{"date":"2017-03-22","close":3855.0},{"date":"2017-03-23","close":3860.0},{"date":"2017-03-24","close":3855.0},{"date":"2017-03-27","close":3860.0},{"date":"2017-03-28","close":3865.0},{"date":"2017-03-29","close":3860.0},{"date":"2017-03-30","close":3880.0},{"date":"2017-03-31","close":3875.0},{"date":"2017-04-03","close":3875.0},{"date":"2017-04-04","close":3860.0},{"date":"2017-04-05","close":3875.0},{"date":"2017-04-06","close":3860.0},{"date":"2017-04-07","close":3880.0},{"date":"2017-04-10","close":3880.0},{"date":"2017-04-11","close":3870.0},{"date":"2017-04-12","close":3850.0},{"date":"2017-04-13","close":3860.0},{"date":"2017-04-14","close":3860.0},{"date":"2017-04-17","close":3860.0},{"date":"2017-04-18","close":3855.0},{"date":"2017-04-19","close":3860.0},{"date":"2017-04-20","close":3860.0},{"date":"2017-04-21","close":3865.0},{"date":"2017-04-24","close":3865.0},{"date":"2017-04-25","close":3875.0},{"date":"2017-04-26","close":3875.0},{"date":"2017-04-27","close":3915.0},{"date":"2017-04-28","close":3990.0},{"date":"2017-05-02","close":4000.0},{"date":"2017-05-04","close":4000.0},{"date":"2017-05-08","close":4010.0},{"date":"2017-05-10","close":3990.0},{"date":"2017-05-11","close":3995.0},{"date":"2017-05-12","close":3980.0},{"date":"2017-05-15","close":4000.0},{"date":"2017-05-16","close":3980.0},{"date":"2017-05-17","close":3990.0},{"date":"2017-05-18","close":4005.0},{"date":"2017-05-19","close":3980.0},{"date":"2017-05-22","close":3995.0},{"date":"2017-05-23","close":3995.0},{"date":"2017-05-24","close":3950.0},{"date":"2017-05-25","close":3965.0},{"date":"2017-05-26","close":3970.0},{"date":"2017-05-29","close":3965.0},{"date":"2017-05-30","close":3945.0},{"date":"2017-05-31","close":3960.0},{"date":"2017-06-01","close":3945.0},{"date":"2017-06-02","close":3955.0},{"date":"2017-06-05","close":3955.0},{"date":"2017-06-07","close":3945.0},{"date":"2017-06-08","close":3945.0},{"date":"2017-06-09","close":3930.0},{"date":"2017-06-12","close":3930.0},{"date":"2017-06-13","close":3935.0},{"date":"2017-06-14","close":3930.0},{"date":"2017-06-15","close":3930.0},{"date":"2017-06-16","close":3885.0},{"date":"2017-06-19","close":3885.0},{"date":"2017-06-20","close":3885.0},{"date":"2017-06-21","close":3875.0},{"date":"2017-06-22","close":3830.0},{"date":"2017-06-23","close":3820.0},{"date":"2017-06-26","close":3825.0},{"date":"2017-06-27","close":3870.0},{"date":"2017-06-28","close":3875.0},{"date":"2017-06-29","close":3880.0},{"date":"2017-06-30","close":3875.0},{"date":"2017-07-03","close":3880.0},{"date":"2017-07-04","close":3880.0},{"date":"2017-07-05","close":3865.0},{"date":"2017-07-06","close":3875.0},{"date":"2017-07-07","close":3900.0},{"date":"2017-07-10","close":3910.0},{"date":"2017-07-11","close":3920.0},{"date":"2017-07-12","close":3920.0},{"date":"2017-07-13","close":3915.0},{"date":"2017-07-14","close":3915.0},{"date":"2017-07-17","close":3900.0},{"date":"2017-07-18","close":3910.0},{"date":"2017-07-19","close":3910.0},{"date":"2017-07-20","close":3910.0},{"date":"2017-07-21","close":3920.0},{"date":"2017-07-24","close":3915.0},{"date":"2017-07-25","close":3930.0},{"date":"2017-07-26","close":3915.0},{"date":"2017-07-27","close":3945.0},{"date":"2017-07-28","close":3945.0},{"date":"2017-07-31","close":3945.0},{"date":"2017-08-01","close":3940.0},{"date":"2017-08-02","close":3945.0},{"date":"2017-08-03","close":3945.0},{"date":"2017-08-04","close":3955.0},{"date":"2017-08-07","close":3965.0},{"date":"2017-08-08","close":3970.0},{"date":"2017-08-09","close":3985.0},{"date":"2017-08-10","close":3965.0},{"date":"2017-08-11","close":3970.0},{"date":"2017-08-14","close":3950.0},{"date":"2017-08-16","close":3955.0},{"date":"2017-08-17","close":3960.0},{"date":"2017-08-18","close":3965.0},{"date":"2017-08-21","close":3950.0},{"date":"2017-08-22","close":3950.0},{"date":"2017-08-23","close":3950.0},{"date":"2017-08-24","close":3965.0},{"date":"2017-08-25","close":3980.0},{"date":"2017-08-28","close":3980.0},{"date":"2017-08-29","close":3980.0},{"date":"2017-08-30","close":3980.0},{"date":"2017-08-31","close":3985.0},{"date":"2017-09-01","close":3965.0},{"date":"2017-09-04","close":3940.0},{"date":"2017-09-05","close":3935.0},{"date":"2017-09-06","close":3935.0},{"date":"2017-09-07","close":3950.0},{"date":"2017-09-08","close":3945.0},{"date":"2017-09-11","close":3935.0},{"date":"2017-09-12","close":3965.0},{"date":"2017-09-13","close":3940.0},{"date":"2017-09-14","close":3935.0},{"date":"2017-09-15","close":3920.0},{"date":"2017-09-18","close":3930.0},{"date":"2017-09-19","close":3930.0},{"date":"2017-09-20","close":3930.0},{"date":"2017-09-21","close":3945.0},{"date":"2017-09-22","close":3935.0},{"date":"2017-09-25","close":3925.0},{"date":"2017-09-26","close":3915.0},{"date":"2017-09-27","close":3930.0},{"date":"2017-09-28","close":3930.0},{"date":"2017-09-29","close":3955.0},{"date":"2017-10-10","close":3965.0},{"date":"2017-10-11","close":3950.0},{"date":"2017-10-12","close":3960.0},{"date":"2017-10-13","close":3970.0},{"date":"2017-10-16","close":3975.0},{"date":"2017-10-17","close":3945.0},{"date":"2017-10-18","close":3950.0},{"date":"2017-10-19","close":3950.0},{"date":"2017-10-20","close":3955.0},{"date":"2017-10-23","close":3975.0},{"date":"2017-10-24","close":3965.0},{"date":"2017-10-25","close":3950.0},{"date":"2017-10-26","close":3960.0},{"date":"2017-10-27","close":3950.0},{"date":"2017-10-30","close":3950.0},{"date":"2017-10-31","close":3950.0},{"date":"2017-11-01","close":3940.0},{"date":"2017-11-02","close":3940.0},{"date":"2017-11-03","close":3965.0},{"date":"2017-11-06","close":3950.0},{"date":"2017-11-07","close":3960.0},{"date":"2017-11-08","close":3945.0},{"date":"2017-11-09","close":3950.0},{"date":"2017-11-10","close":3950.0},{"date":"2017-11-13","close":3940.0},{"date":"2017-11-14","close":3945.0},{"date":"2017-11-15","close":3965.0},{"date":"2017-11-16","close":3980.0},{"date":"2017-11-17","close":3995.0},{"date":"2017-11-20","close":4020.0},{"date":"2017-11-21","close":3990.0},{"date":"2017-11-22","close":4010.0},{"date":"2017-11-23","close":4000.0},{"date":"2017-11-24","close":4010.0},{"date":"2017-11-27","close":4005.0},{"date":"2017-11-28","close":4005.0},{"date":"2017-11-29","close":3995.0},{"date":"2017-11-30","close":3980.0},{"date":"2017-12-01","close":3985.0},{"date":"2017-12-04","close":3980.0},{"date":"2017-12-05","close":4000.0},{"date":"2017-12-06","close":4000.0},{"date":"2017-12-07","close":4000.0},{"date":"2017-12-08","close":3990.0},{"date":"2017-12-11","close":3990.0},{"date":"2017-12-12","close":4000.0},{"date":"2017-12-13","close":3990.0},{"date":"2017-12-14","close":3990.0},{"date":"2017-12-15","close":3990.0},{"date":"2017-12-18","close":3985.0},{"date":"2017-12-19","close":3980.0},{"date":"2017-12-20","close":3970.0},{"date":"2017-12-21","close":3970.0},{"date":"2017-12-22","close":3955.0},{"date":"2017-12-26","close":3955.0},{"date":"2017-12-27","close":3810.0},{"date":"2017-12-28","close":3850.0},{"date":"2018-01-02","close":1847.9629},{"date":"2018-01-03","close":1852.8386},{"date":"2018-01-04","close":1850.401},{"date":"2018-01-05","close":1852.8386},{"date":"2018-01-08","close":1840.649},{"date":"2018-01-09","close":1843.0872},{"date":"2018-01-10","close":1838.2114},{"date":"2018-01-11","close":1833.3353},{"date":"2018-01-12","close":1826.0216},{"date":"2018-01-15","close":1830.8972},{"date":"2018-01-16","close":1823.5835},{"date":"2018-01-17","close":1828.4594},{"date":"2018-01-18","close":1833.3353},{"date":"2018-01-19","close":1835.7732},{"date":"2018-01-22","close":1830.8972},{"date":"2018-01-23","close":1823.5835},{"date":"2018-01-24","close":1813.8317},{"date":"2018-01-25","close":1823.5835},{"date":"2018-01-26","close":1823.5835},{"date":"2018-01-29","close":1823.5835},{"date":"2018-01-30","close":1823.5835},{"date":"2018-01-31","close":1826.0216},{"date":"2018-02-01","close":1823.5835},{"date":"2018-02-02","close":1811.3937},{"date":"2018-02-05","close":1818.7073},{"date":"2018-02-06","close":1816.2698},{"date":"2018-02-07","close":1808.9558},{"date":"2018-02-08","close":1811.3937},{"date":"2018-02-09","close":1801.6418},{"date":"2018-02-12","close":1794.3281},{"date":"2018-02-13","close":1799.2041},{"date":"2018-02-14","close":1804.0797},{"date":"2018-02-19","close":1804.0797},{"date":"2018-02-20","close":1811.3937},{"date":"2018-02-21","close":1821.1459},{"date":"2018-02-22","close":1818.7073},{"date":"2018-02-23","close":1823.5835},{"date":"2018-02-26","close":1830.8972},{"date":"2018-02-27","close":1830.8972},{"date":"2018-02-28","close":1830.8972},{"date":"2018-03-02","close":1845.5248},{"date":"2018-03-05","close":1857.7148},{"date":"2018-03-06","close":1862.5907},{"date":"2018-03-07","close":1857.7148},{"date":"2018-03-08","close":1860.1526},{"date":"2018-03-09","close":1860.1526},{"date":"2018-03-12","close":1865.0288},{"date":"2018-03-13","close":1869.9043},{"date":"2018-03-14","close":1874.7805},{"date":"2018-03-15","close":1872.3422},{"date":"2018-03-16","close":1874.7805},{"date":"2018-03-19","close":1877.2181},{"date":"2018-03-20","close":1877.2181},{"date":"2018-03-21","close":1865.0288},{"date":"2018-03-22","close":1860.1526},{"date":"2018-03-23","close":1852.8386},{"date":"2018-03-26","close":1855.2766},{"date":"2018-03-27","close":1857.7148},{"date":"2018-03-28","close":1865.0288},{"date":"2018-03-29","close":1865.0288},{"date":"2018-03-30","close":1867.4664},{"date":"2018-04-02","close":1862.5907},{"date":"2018-04-03","close":1865.0288},{"date":"2018-04-04","close":1865.0288},{"date":"2018-04-05","close":1862.5907},{"date":"2018-04-06","close":1855.2766},{"date":"2018-04-09","close":1862.5907},{"date":"2018-04-10","close":1862.5907},{"date":"2018-04-11","close":1862.5907},{"date":"2018-04-12","close":1857.7148},{"date":"2018-04-13","close":1860.1526},{"date":"2018-04-16","close":1850.401},{"date":"2018-04-17","close":1850.401},{"date":"2018-04-18","close":1852.8386},{"date":"2018-04-19","close":1850.401},{"date":"2018-04-20","close":1847.9629},{"date":"2018-04-23","close":1852.8386},{"date":"2018-04-24","close":1852.8386},{"date":"2018-04-25","close":1855.2766},{"date":"2018-04-26","close":1852.8386},{"date":"2018-04-27","close":1847.9629},{"date":"2018-04-30","close":1852.8386},{"date":"2018-05-02","close":1838.2114},{"date":"2018-05-03","close":1847.9629},{"date":"2018-05-04","close":1843.0872},{"date":"2018-05-08","close":1833.3353},{"date":"2018-05-09","close":1845.5248},{"date":"2018-05-10","close":1847.9629},{"date":"2018-05-11","close":1843.0872},{"date":"2018-05-14","close":1843.0872},{"date":"2018-05-15","close":1838.2114},{"date":"2018-05-16","close":1835.7732},{"date":"2018-05-17","close":1838.2114},{"date":"2018-05-18","close":1843.0872},{"date":"2018-05-21","close":1840.649},{"date":"2018-05-23","close":1830.8972},{"date":"2018-05-24","close":1823.5835},{"date":"2018-05-25","close":1821.1459},{"date":"2018-05-28","close":1821.1459},{"date":"2018-05-29","close":1828.4594},{"date":"2018-05-30","close":1821.1459},{"date":"2018-05-31","close":1830.8972},{"date":"2018-06-01","close":1823.5835},{"date":"2018-06-04","close":1826.0216},{"date":"2018-06-05","close":1818.7073},{"date":"2018-06-07","close":1811.3937},{"date":"2018-06-08","close":1826.0216},{"date":"2018-06-11","close":1823.5835},{"date":"2018-06-12","close":1828.4594},{"date":"2018-06-14","close":1816.2698},{"date":"2018-06-15","close":1821.1459},{"date":"2018-06-18","close":1811.3937},{"date":"2018-06-19","close":1808.9558},{"date":"2018-06-20","close":1813.8317},{"date":"2018-06-21","close":1811.3937},{"date":"2018-06-22","close":1811.3937},{"date":"2018-06-25","close":1818.7073},{"date":"2018-06-26","close":1821.1459},{"date":"2018-06-27","close":1823.5835},{"date":"2018-06-28","close":1826.0216},{"date":"2018-06-29","close":1830.8972},{"date":"2018-07-02","close":1816.2698},{"date":"2018-07-03","close":1821.1459},{"date":"2018-07-04","close":1813.8317},{"date":"2018-07-05","close":1804.0797},{"date":"2018-07-06","close":1804.0797},{"date":"2018-07-09","close":1801.6418},{"date":"2018-07-10","close":1804.0797},{"date":"2018-07-11","close":1801.6418},{"date":"2018-07-12","close":1801.6418},{"date":"2018-07-13","close":1808.9558},{"date":"2018-07-16","close":1808.9558},{"date":"2018-07-17","close":1811.3937},{"date":"2018-07-18","close":1811.3937},{"date":"2018-07-19","close":1811.3937},{"date":"2018-07-20","close":1808.9558},{"date":"2018-07-23","close":1808.9558},{"date":"2018-07-24","close":1808.9558},{"date":"2018-07-25","close":1801.6418},{"date":"2018-07-26","close":1804.0797},{"date":"2018-07-27","close":1804.0797},{"date":"2018-07-30","close":1804.0797},{"date":"2018-07-31","close":1804.0797},{"date":"2018-08-01","close":1804.0797},{"date":"2018-08-02","close":1804.0797},{"date":"2018-08-03","close":1804.0797},{"date":"2018-08-06","close":1801.6418},{"date":"2018-08-07","close":1804.0797},{"date":"2018-08-08","close":1806.5179},{"date":"2018-08-09","close":1821.1459},{"date":"2018-08-10","close":1821.1459},{"date":"2018-08-13","close":1816.2698},{"date":"2018-08-14","close":1828.4594},{"date":"2018-08-16","close":1835.7732},{"date":"2018-08-17","close":1855.2766},{"date":"2018-08-20","close":1879.6564},{"date":"2018-08-21","close":1882.0944},{"date":"2018-08-22","close":1891.8459},{"date":"2018-08-23","close":1891.8459},{"date":"2018-08-24","close":1889.4081},{"date":"2018-08-27","close":1879.6564},{"date":"2018-08-28","close":1884.5323},{"date":"2018-08-29","close":1894.2836},{"date":"2018-08-30","close":1889.4081},{"date":"2018-08-31","close":1896.722},{"date":"2018-09-03","close":1901.598},{"date":"2018-09-04","close":1901.598},{"date":"2018-09-05","close":1899.1595},{"date":"2018-09-06","close":1896.722},{"date":"2018-09-07","close":1886.97},{"date":"2018-09-10","close":1874.7805},{"date":"2018-09-11","close":1877.2181},{"date":"2018-09-12","close":1884.5323},{"date":"2018-09-13","close":1879.6564},{"date":"2018-09-14","close":1882.0944},{"date":"2018-09-17","close":1889.4081},{"date":"2018-09-18","close":1891.8459},{"date":"2018-09-19","close":1904.0355},{"date":"2018-09-20","close":1901.598},{"date":"2018-09-21","close":1901.598},{"date":"2018-09-27","close":1906.4738},{"date":"2018-09-28","close":1904.0355},{"date":"2018-10-01","close":1906.4738},{"date":"2018-10-02","close":1913.7872},{"date":"2018-10-04","close":1908.9114},{"date":"2018-10-05","close":1904.0355},{"date":"2018-10-08","close":1886.97},{"date":"2018-10-10","close":1886.97},{"date":"2018-10-11","close":1867.4664},{"date":"2018-10-12","close":1867.4664},{"date":"2018-10-15","close":1869.9043},{"date":"2018-10-16","close":1872.3422},{"date":"2018-10-17","close":1874.7805},{"date":"2018-10-18","close":1872.3422},{"date":"2018-10-19","close":1882.0944},{"date":"2018-10-22","close":1884.5323},{"date":"2018-10-23","close":1884.5323},{"date":"2018-10-24","close":1882.0944},{"date":"2018-10-25","close":1862.5907},{"date":"2018-10-26","close":1862.5907},{"date":"2018-10-29","close":1833.3353},{"date":"2018-10-30","close":1833.3353},{"date":"2018-10-31","close":1847.9629},{"date":"2018-11-01","close":1852.8386},{"date":"2018-11-02","close":1872.3422},{"date":"2018-11-05","close":1872.3422},{"date":"2018-11-06","close":1882.0944},{"date":"2018-11-07","close":1882.0944},{"date":"2018-11-08","close":1884.5323},{"date":"2018-11-09","close":1879.6564},{"date":"2018-11-12","close":1882.0944},{"date":"2018-11-13","close":1872.3422},{"date":"2018-11-14","close":1879.6564},{"date":"2018-11-15","close":1877.2181},{"date":"2018-11-16","close":1874.7805},{"date":"2018-11-19","close":1877.2181},{"date":"2018-11-20","close":1877.2181},{"date":"2018-11-21","close":1874.7805},{"date":"2018-11-22","close":1872.3422},{"date":"2018-11-23","close":1872.3422},{"date":"2018-11-26","close":1872.3422},{"date":"2018-11-27","close":1874.7805},{"date":"2018-11-28","close":1872.3422},{"date":"2018-11-29","close":1874.7805},{"date":"2018-11-30","close":1877.2181},{"date":"2018-12-03","close":1877.2181},{"date":"2018-12-04","close":1877.2181},{"date":"2018-12-05","close":1872.3422},{"date":"2018-12-06","close":1872.3422},{"date":"2018-12-07","close":1874.7805},{"date":"2018-12-10","close":1874.7805},{"date":"2018-12-11","close":1869.9043},{"date":"2018-12-12","close":1869.9043},{"date":"2018-12-13","close":1872.3422},{"date":"2018-12-14","close":1872.3422},{"date":"2018-12-17","close":1869.9043},{"date":"2018-12-18","close":1862.5907},{"date":"2018-12-19","close":1852.8386},{"date":"2018-12-20","close":1850.401},{"date":"2018-12-21","close":1847.9629},{"date":"2018-12-24","close":1855.2766},{"date":"2018-12-26","close":1956.9995},{"date":"2018-12-27","close":1999.1149},{"date":"2018-12-28","close":1996.3802},{"date":"2019-01-02","close":2007.319},{"date":"2019-01-03","close":1996.3802},{"date":"2019-01-04","close":1990.9105},{"date":"2019-01-07","close":1996.3802},{"date":"2019-01-08","close":2001.8497},{"date":"2019-01-09","close":2004.5846},{"date":"2019-01-10","close":2004.5846},{"date":"2019-01-11","close":2001.8497},{"date":"2019-01-14","close":1993.6454},{"date":"2019-01-15","close":1993.6454},{"date":"2019-01-16","close":1993.6454},{"date":"2019-01-17","close":1999.1149},{"date":"2019-01-18","close":1996.3802},{"date":"2019-01-21","close":1990.9105},{"date":"2019-01-22","close":1993.6454},{"date":"2019-01-23","close":1999.1149},{"date":"2019-01-24","close":1993.6454},{"date":"2019-01-25","close":1996.3802},{"date":"2019-01-28","close":1996.3802},{"date":"2019-01-29","close":2018.2582},{"date":"2019-01-30","close":2020.993},{"date":"2019-01-31","close":2051.0754},{"date":"2019-02-01","close":2040.1365},{"date":"2019-02-07","close":2034.667},{"date":"2019-02-08","close":2026.4624},{"date":"2019-02-11","close":2023.7278},{"date":"2019-02-12","close":2034.667},{"date":"2019-02-13","close":2034.667},{"date":"2019-02-14","close":2042.8708},{"date":"2019-02-15","close":2051.0754},{"date":"2019-02-18","close":2048.3408},{"date":"2019-02-19","close":2075.6885},{"date":"2019-02-20","close":2072.9534},{"date":"2019-02-21","close":2064.7493},{"date":"2019-02-22","close":2067.4844},{"date":"2019-02-25","close":2059.2795},{"date":"2019-02-26","close":2067.4844},{"date":"2019-02-27","close":2062.0144},{"date":"2019-02-28","close":2051.0754},{"date":"2019-03-04","close":2048.3408},{"date":"2019-03-05","close":2053.8101},{"date":"2019-03-06","close":2072.9534},{"date":"2019-03-07","close":2072.9534},{"date":"2019-03-08","close":2067.4844},{"date":"2019-03-11","close":2067.4844},{"date":"2019-03-12","close":2067.4844},{"date":"2019-03-13","close":2070.219},{"date":"2019-03-14","close":2067.4844},{"date":"2019-03-15","close":2070.219},{"date":"2019-03-18","close":2067.4844},{"date":"2019-03-19","close":2067.4844},{"date":"2019-03-20","close":2075.6885},{"date":"2019-03-21","close":2083.8928},{"date":"2019-03-22","close":2103.0361},{"date":"2019-03-25","close":2122.1797},{"date":"2019-03-26","close":2135.8533},{"date":"2019-03-27","close":2179.6099},{"date":"2019-03-28","close":2239.7744},{"date":"2019-03-29","close":2226.1008},{"date":"2019-04-01","close":2239.7744},{"date":"2019-04-02","close":2272.5918},{"date":"2019-04-03","close":2294.47},{"date":"2019-04-04","close":2319.0825},{"date":"2019-04-05","close":2283.5308},{"date":"2019-04-08","close":2308.1436},{"date":"2019-04-09","close":2283.5308},{"date":"2019-04-10","close":2275.3262},{"date":"2019-04-11","close":2272.5918},{"date":"2019-04-12","close":2272.5918},{"date":"2019-04-15","close":2275.3262},{"date":"2019-04-16","close":2297.2046},{"date":"2019-04-17","close":2305.4087},{"date":"2019-04-18","close":2302.6738},{"date":"2019-04-19","close":2313.613},{"date":"2019-04-22","close":2332.7563},{"date":"2019-04-23","close":2338.2258},{"date":"2019-04-24","close":2373.7781},{"date":"2019-04-25","close":2436.678},{"date":"2019-04-26","close":2474.9641},{"date":"2019-04-29","close":2428.4734},{"date":"2019-04-30","close":2458.5559},{"date":"2019-05-02","close":2472.23},{"date":"2019-05-03","close":2461.2903},{"date":"2019-05-07","close":2466.7603},{"date":"2019-05-08","close":2474.9641},{"date":"2019-05-09","close":2499.5771},{"date":"2019-05-10","close":2466.7603},{"date":"2019-05-13","close":2464.0249},{"date":"2019-05-14","close":2455.821},{"date":"2019-05-15","close":2464.0249},{"date":"2019-05-16","close":2458.5559},{"date":"2019-05-17","close":2428.4734},{"date":"2019-05-20","close":2371.0432},{"date":"2019-05-21","close":2335.4912},{"date":"2019-05-22","close":2338.2258},{"date":"2019-05-23","close":2332.7563},{"date":"2019-05-24","close":2340.9607},{"date":"2019-05-27","close":2368.3081},{"date":"2019-05-28","close":2392.9211},{"date":"2019-05-29","close":2387.4519},{"date":"2019-05-30","close":2412.0647},{"date":"2019-05-31","close":2433.9431},{"date":"2019-06-03","close":2458.5559},{"date":"2019-06-04","close":2461.2903},{"date":"2019-06-05","close":2450.3516},{"date":"2019-06-07","close":2455.821},{"date":"2019-06-10","close":2447.6167},{"date":"2019-06-11","close":2444.8818},{"date":"2019-06-12","close":2455.821},{"date":"2019-06-13","close":2477.6992},{"date":"2019-06-14","close":2496.8423},{"date":"2019-06-17","close":2474.9641},{"date":"2019-06-18","close":2491.373},{"date":"2019-06-19","close":2499.5771},{"date":"2019-06-20","close":2499.5771},{"date":"2019-06-21","close":2485.9036},{"date":"2019-06-24","close":2477.6992},{"date":"2019-06-25","close":2469.4949},{"date":"2019-06-26","close":2461.2903},{"date":"2019-06-27","close":2433.9431},{"date":"2019-06-28","close":2401.1262},{"date":"2019-07-01","close":2406.5952},{"date":"2019-07-02","close":2433.9431},{"date":"2019-07-03","close":2458.5559},{"date":"2019-07-04","close":2447.6167},{"date":"2019-07-05","close":2450.3516},{"date":"2019-07-08","close":2406.5952},{"date":"2019-07-09","close":2406.5952},{"date":"2019-07-10","close":2392.9211},{"date":"2019-07-11","close":2357.3694},{"date":"2019-07-12","close":2362.8391},{"date":"2019-07-15","close":2321.8174},{"date":"2019-07-16","close":2335.4912},{"date":"2019-07-17","close":2330.0217},{"date":"2019-07-18","close":2351.8997},{"date":"2019-07-19","close":2390.1865},{"date":"2019-07-22","close":2433.9431},{"date":"2019-07-23","close":2469.4949},{"date":"2019-07-24","close":2477.6992},{"date":"2019-07-25","close":2474.9641},{"date":"2019-07-26","close":2472.23},{"date":"2019-07-29","close":2469.4949},{"date":"2019-07-30","close":2461.2903},{"date":"2019-07-31","close":2464.0249},{"date":"2019-08-01","close":2466.7603},{"date":"2019-08-02","close":2458.5559},{"date":"2019-08-05","close":2439.4128},{"date":"2019-08-06","close":2392.9211},{"date":"2019-08-07","close":2406.5952},{"date":"2019-08-08","close":2409.3301},{"date":"2019-08-09","close":2433.9431},{"date":"2019-08-12","close":2472.23},{"date":"2019-08-13","close":2491.373},{"date":"2019-08-14","close":2505.0469},{"date":"2019-08-16","close":2499.5771},{"date":"2019-08-19","close":2499.5771},{"date":"2019-08-20","close":2466.7603},{"date":"2019-08-21","close":2461.2903},{"date":"2019-08-22","close":2480.4336},{"date":"2019-08-23","close":2472.23},{"date":"2019-08-26","close":2455.821},{"date":"2019-08-27","close":2466.7603},{"date":"2019-08-28","close":2466.7603},{"date":"2019-08-29","close":2469.4949},{"date":"2019-08-30","close":2464.0249},{"date":"2019-09-02","close":2483.1687},{"date":"2019-09-03","close":2540.5986},{"date":"2019-09-04","close":2559.7422},{"date":"2019-09-05","close":2608.968},{"date":"2019-09-06","close":2608.968},{"date":"2019-09-09","close":2614.4377},{"date":"2019-09-10","close":2625.3765},{"date":"2019-09-11","close":2625.3765},{"date":"2019-09-16","close":2660.9287},{"date":"2019-09-17","close":2658.1936},{"date":"2019-09-18","close":2658.1936},{"date":"2019-09-19","close":2734.7676},{"date":"2019-09-20","close":2712.8889},{"date":"2019-09-23","close":2712.8889},{"date":"2019-09-24","close":2658.1936},{"date":"2019-09-25","close":2699.2156},{"date":"2019-09-26","close":2699.2156},{"date":"2019-09-27","close":2726.563},{"date":"2019-09-30","close":2732.033},{"date":"2019-10-01","close":2745.7068},{"date":"2019-10-02","close":2734.7676},{"date":"2019-10-04","close":2740.2371},{"date":"2019-10-07","close":2734.7676},{"date":"2019-10-08","close":2704.6853},{"date":"2019-10-10","close":2712.8889},{"date":"2019-10-11","close":2710.1543},{"date":"2019-10-14","close":2712.8889},{"date":"2019-10-15","close":2729.2976},{"date":"2019-10-16","close":2721.0933},{"date":"2019-10-17","close":2721.0933},{"date":"2019-10-18","close":2732.033},{"date":"2019-10-21","close":2729.2976},{"date":"2019-10-22","close":2745.7068},{"date":"2019-10-23","close":2745.7068},{"date":"2019-10-24","close":2740.2371},{"date":"2019-10-25","close":2756.6455},{"date":"2019-10-28","close":2773.0542},{"date":"2019-10-29","close":2783.9927},{"date":"2019-10-30","close":2783.9927},{"date":"2019-10-31","close":2789.4622},{"date":"2019-11-01","close":2800.4016},{"date":"2019-11-04","close":2855.0967},{"date":"2019-11-05","close":2937.1399},{"date":"2019-11-06","close":2948.0789},{"date":"2019-11-07","close":2931.6704},{"date":"2019-11-08","close":2953.5486},{"date":"2019-11-11","close":2942.6096},{"date":"2019-11-12","close":2997.3049},{"date":"2019-11-13","close":2997.3049},{"date":"2019-11-14","close":2893.3838},{"date":"2019-11-15","close":2822.2798},{"date":"2019-11-18","close":2783.9927},{"date":"2019-11-19","close":2855.0967},{"date":"2019-11-20","close":2844.158},{"date":"2019-11-21","close":2855.0967},{"date":"2019-11-22","close":2893.3838},{"date":"2019-11-25","close":2915.262},{"date":"2019-11-26","close":2844.158},{"date":"2019-11-27","close":2844.158},{"date":"2019-11-28","close":2767.5847},{"date":"2019-11-29","close":2789.4622},{"date":"2019-12-02","close":2773.0542},{"date":"2019-12-03","close":2693.7456},{"date":"2019-12-04","close":2734.7676},{"date":"2019-12-05","close":2751.1755},{"date":"2019-12-06","close":2756.6455},{"date":"2019-12-09","close":2688.2761},{"date":"2019-12-10","close":2630.8464},{"date":"2019-12-11","close":2529.6594},{"date":"2019-12-12","close":2505.0469},{"date":"2019-12-13","close":2529.6594},{"date":"2019-12-16","close":2671.8674},{"date":"2019-12-17","close":2693.7456},{"date":"2019-12-18","close":2721.0933},{"date":"2019-12-19","close":2704.6853},{"date":"2019-12-20","close":2707.4197},{"date":"2019-12-23","close":2712.8889},{"date":"2019-12-24","close":2726.563},{"date":"2019-12-26","close":2846.1592},{"date":"2019-12-27","close":3019.8455},{"date":"2019-12-30","close":2992.6128},{"date":"2020-01-02","close":2959.3279},{"date":"2020-01-03","close":2932.0947},{"date":"2020-01-06","close":2913.9392},{"date":"2020-01-07","close":2959.3279},{"date":"2020-01-08","close":2898.8096},{"date":"2020-01-09","close":2901.8359},{"date":"2020-01-10","close":2935.1201},{"date":"2020-01-13","close":2892.7581},{"date":"2020-01-14","close":2886.7065},{"date":"2020-01-15","close":2904.8613},{"date":"2020-01-16","close":2923.0173},{"date":"2020-01-17","close":2874.6023},{"date":"2020-01-20","close":2880.6543},{"date":"2020-01-21","close":2880.6543},{"date":"2020-01-22","close":2904.8613},{"date":"2020-01-23","close":2904.8613},{"date":"2020-01-28","close":2874.6023},{"date":"2020-01-29","close":2880.6543},{"date":"2020-01-30","close":2889.7319},{"date":"2020-01-31","close":2889.7319},{"date":"2020-02-03","close":2886.7065},{"date":"2020-02-04","close":2871.5767},{"date":"2020-02-05","close":2892.7581},{"date":"2020-02-06","close":2886.7065},{"date":"2020-02-07","close":2889.7319},{"date":"2020-02-10","close":2913.9392},{"date":"2020-02-11","close":2923.0173},{"date":"2020-02-12","close":2904.8613},{"date":"2020-02-13","close":2895.7837},{"date":"2020-02-14","close":2856.4475},{"date":"2020-02-17","close":2856.4475},{"date":"2020-02-18","close":2850.3955},{"date":"2020-02-19","close":2874.6023},{"date":"2020-02-20","close":2877.6287},{"date":"2020-02-21","close":2892.7581},{"date":"2020-02-24","close":2886.7065},{"date":"2020-02-25","close":2892.7581},{"date":"2020-02-26","close":2874.6023},{"date":"2020-02-27","close":2862.499},{"date":"2020-02-28","close":2820.1362},{"date":"2020-03-02","close":2798.9551},{"date":"2020-03-03","close":2798.9551},{"date":"2020-03-04","close":2853.4216},{"date":"2020-03-05","close":2923.0173},{"date":"2020-03-06","close":2910.9133},{"date":"2020-03-09","close":2910.9133},{"date":"2020-03-10","close":2814.0845},{"date":"2020-03-11","close":2783.8254},{"date":"2020-03-12","close":2783.8254},{"date":"2020-03-13","close":2559.9092},{"date":"2020-03-16","close":2508.469},{"date":"2020-03-17","close":2472.1582},{"date":"2020-03-18","close":2345.0706},{"date":"2020-03-19","close":2118.1279},{"date":"2020-03-20","close":2075.7659},{"date":"2020-03-23","close":1930.5229},{"date":"2020-03-24","close":1975.9111},{"date":"2020-03-25","close":2224.0344},{"date":"2020-03-26","close":2360.2},{"date":"2020-03-27","close":2450.9771},{"date":"2020-03-30","close":2454.0029},{"date":"2020-03-31","close":2508.469},{"date":"2020-04-01","close":2420.7178},{"date":"2020-04-02","close":2417.6919},{"date":"2020-04-03","close":2411.6404},{"date":"2020-04-06","close":2414.666},{"date":"2020-04-07","close":2499.3914},{"date":"2020-04-08","close":2481.2363},{"date":"2020-04-09","close":2502.4172},{"date":"2020-04-10","close":2502.4172},{"date":"2020-04-13","close":2478.2097},{"date":"2020-04-14","close":2481.2363},{"date":"2020-04-16","close":2472.1582},{"date":"2020-04-17","close":2481.2363},{"date":"2020-04-20","close":2499.3914},{"date":"2020-04-21","close":2475.1838},{"date":"2020-04-22","close":2432.8215},{"date":"2020-04-23","close":2478.2097},{"date":"2020-04-24","close":2472.1582},{"date":"2020-04-27","close":2475.1838},{"date":"2020-04-28","close":2466.1064},{"date":"2020-04-29","close":2475.1838},{"date":"2020-05-04","close":2450.9771},{"date":"2020-05-06","close":2463.0806},{"date":"2020-05-07","close":2472.1582},{"date":"2020-05-08","close":2444.925},{"date":"2020-05-11","close":2457.0288},{"date":"2020-05-12","close":2438.8733},{"date":"2020-05-13","close":2438.8733},{"date":"2020-05-14","close":2417.6919},{"date":"2020-05-15","close":2420.7178},{"date":"2020-05-18","close":2447.9509},{"date":"2020-05-19","close":2460.0544},{"date":"2020-05-20","close":2454.0029},{"date":"2020-05-21","close":2457.0288},{"date":"2020-05-22","close":2511.4951},{"date":"2020-05-25","close":2478.2097},{"date":"2020-05-26","close":2484.2617},{"date":"2020-05-27","close":2535.7021},{"date":"2020-05-28","close":2526.6243},{"date":"2020-05-29","close":2572.0129},{"date":"2020-06-01","close":2575.0383},{"date":"2020-06-02","close":2590.168},{"date":"2020-06-03","close":2590.168},{"date":"2020-06-04","close":2565.9609},{"date":"2020-06-05","close":2568.9868},{"date":"2020-06-08","close":2559.9092},{"date":"2020-06-09","close":2544.7795},{"date":"2020-06-10","close":2535.7021},{"date":"2020-06-11","close":2532.6763},{"date":"2020-06-12","close":2454.0029},{"date":"2020-06-15","close":2457.0288},{"date":"2020-06-16","close":2490.3137},{"date":"2020-06-17","close":2484.2617},{"date":"2020-06-18","close":2463.0806},{"date":"2020-06-19","close":2426.77},{"date":"2020-06-22","close":2441.8997},{"date":"2020-06-23","close":2426.77},{"date":"2020-06-24","close":2435.8474},{"date":"2020-06-25","close":2438.8733},{"date":"2020-06-26","close":2447.9509},{"date":"2020-06-29","close":2438.8733},{"date":"2020-06-30","close":2447.9509},{"date":"2020-07-01","close":2457.0288},{"date":"2020-07-02","close":2457.0288},{"date":"2020-07-03","close":2441.8997},{"date":"2020-07-06","close":2438.8733},{"date":"2020-07-07","close":2429.7957},{"date":"2020-07-08","close":2423.7437},{"date":"2020-07-09","close":2411.6404},{"date":"2020-07-10","close":2408.6143},{"date":"2020-07-13","close":2411.6404},{"date":"2020-07-14","close":2414.666},{"date":"2020-07-15","close":2417.6919},{"date":"2020-07-16","close":2414.666},{"date":"2020-07-17","close":2420.7178},{"date":"2020-07-20","close":2432.8215},{"date":"2020-07-21","close":2432.8215},{"date":"2020-07-22","close":2429.7957},{"date":"2020-07-23","close":2420.7178},{"date":"2020-07-24","close":2432.8215},{"date":"2020-07-27","close":2423.7437},{"date":"2020-07-28","close":2420.7178},{"date":"2020-07-29","close":2420.7178},{"date":"2020-07-30","close":2420.7178},{"date":"2020-07-31","close":2417.6919},{"date":"2020-08-03","close":2411.6404},{"date":"2020-08-04","close":2402.5627},{"date":"2020-08-05","close":2396.511},{"date":"2020-08-06","close":2378.3552},{"date":"2020-08-07","close":2390.459},{"date":"2020-08-10","close":2378.3552},{"date":"2020-08-11","close":2378.3552},{"date":"2020-08-12","close":2390.459},{"date":"2020-08-13","close":2396.511},{"date":"2020-08-14","close":2378.3552},{"date":"2020-08-18","close":2360.2},{"date":"2020-08-19","close":2348.0964},{"date":"2020-08-20","close":2323.8892},{"date":"2020-08-21","close":2320.8635},{"date":"2020-08-24","close":2326.9153},{"date":"2020-08-25","close":2363.2256},{"date":"2020-08-26","close":2366.2517},{"date":"2020-08-27","close":2320.8635},{"date":"2020-08-28","close":2329.9409},{"date":"2020-08-31","close":2339.0188},{"date":"2020-09-01","close":2345.0706},{"date":"2020-09-02","close":2345.0706},{"date":"2020-09-03","close":2342.0447},{"date":"2020-09-04","close":2329.9409},{"date":"2020-09-07","close":2348.0964},{"date":"2020-09-08","close":2360.2},{"date":"2020-09-09","close":2360.2},{"date":"2020-09-10","close":2375.3293},{"date":"2020-09-11","close":2393.4851},{"date":"2020-09-14","close":2399.5366},{"date":"2020-09-15","close":2408.6143},{"date":"2020-09-16","close":2417.6919},{"date":"2020-09-17","close":2432.8215},{"date":"2020-09-18","close":2408.6143},{"date":"2020-09-21","close":2384.407},{"date":"2020-09-22","close":2414.666},{"date":"2020-09-23","close":2411.6404},{"date":"2020-09-24","close":2414.666},{"date":"2020-09-25","close":2423.7437},{"date":"2020-09-28","close":2441.8997},{"date":"2020-09-29","close":2478.2097},{"date":"2020-10-05","close":2490.3137},{"date":"2020-10-06","close":2481.2363},{"date":"2020-10-07","close":2469.1321},{"date":"2020-10-08","close":2454.0029},{"date":"2020-10-12","close":2441.8997},{"date":"2020-10-13","close":2441.8997},{"date":"2020-10-14","close":2457.0288},{"date":"2020-10-15","close":2444.925},{"date":"2020-10-16","close":2420.7178},{"date":"2020-10-19","close":2423.7437},{"date":"2020-10-20","close":2432.8215},{"date":"2020-10-21","close":2447.9509},{"date":"2020-10-22","close":2457.0288},{"date":"2020-10-23","close":2463.0806},{"date":"2020-10-26","close":2463.0806},{"date":"2020-10-27","close":2463.0806},{"date":"2020-10-28","close":2472.1582},{"date":"2020-10-29","close":2466.1064},{"date":"2020-10-30","close":2441.8997},{"date":"2020-11-02","close":2435.8474},{"date":"2020-11-03","close":2454.0029},{"date":"2020-11-04","close":2457.0288},{"date":"2020-11-05","close":2475.1838},{"date":"2020-11-06","close":2472.1582},{"date":"2020-11-09","close":2469.1321},{"date":"2020-11-10","close":2472.1582},{"date":"2020-11-11","close":2463.0806},{"date":"2020-11-12","close":2466.1064},{"date":"2020-11-13","close":2460.0544},{"date":"2020-11-16","close":2454.0029},{"date":"2020-11-17","close":2450.9771},{"date":"2020-11-18","close":2447.9509},{"date":"2020-11-19","close":2441.8997},{"date":"2020-11-20","close":2444.925},{"date":"2020-11-23","close":2463.0806},{"date":"2020-11-24","close":2466.1064},{"date":"2020-11-25","close":2472.1582},{"date":"2020-11-26","close":2475.1838},{"date":"2020-11-27","close":2475.1838},{"date":"2020-11-30","close":2447.9509},{"date":"2020-12-01","close":2469.1321},{"date":"2020-12-02","close":2463.0806},{"date":"2020-12-03","close":2469.1321},{"date":"2020-12-04","close":2463.0806},{"date":"2020-12-07","close":2447.9509},{"date":"2020-12-08","close":2460.0544},{"date":"2020-12-09","close":2457.0288},{"date":"2020-12-10","close":2457.0288},{"date":"2020-12-11","close":2447.9509},{"date":"2020-12-14","close":2463.0806},{"date":"2020-12-15","close":2472.1582},{"date":"2020-12-16","close":2508.469},{"date":"2020-12-17","close":2514.5205},{"date":"2020-12-18","close":2520.5725},{"date":"2020-12-21","close":2517.5464},{"date":"2020-12-22","close":2511.4951},{"date":"2020-12-23","close":2511.4951},{"date":"2020-12-24","close":2499.3914},{"date":"2020-12-28","close":2677.2312},{"date":"2020-12-29","close":2726.2422},{"date":"2020-12-30","close":2719.4351},{"date":"2021-01-04","close":2702.4175},{"date":"2021-01-05","close":2692.207},{"date":"2021-01-06","close":2685.3994},{"date":"2021-01-07","close":2675.189},{"date":"2021-01-08","close":2678.593},{"date":"2021-01-11","close":2637.75},{"date":"2021-01-12","close":2637.75},{"date":"2021-01-13","close":2661.5747},{"date":"2021-01-14","close":2668.3821},{"date":"2021-01-15","close":2664.9785},{"date":"2021-01-18","close":2644.5571},{"date":"2021-01-19","close":2627.5396},{"date":"2021-01-20","close":2624.1355},{"date":"2021-01-21","close":2647.9607},{"date":"2021-01-22","close":2641.1536},{"date":"2021-01-25","close":2641.1536},{"date":"2021-01-26","close":2644.5571},{"date":"2021-01-27","close":2654.7681},{"date":"2021-01-28","close":2654.7681},{"date":"2021-01-29","close":2647.9607},{"date":"2021-02-01","close":2658.1714},{"date":"2021-02-02","close":2675.189},{"date":"2021-02-03","close":2678.593},{"date":"2021-02-04","close":2681.9961},{"date":"2021-02-05","close":2661.5747},{"date":"2021-02-08","close":2681.9961},{"date":"2021-02-09","close":2688.8035},{"date":"2021-02-10","close":2709.2244},{"date":"2021-02-15","close":2722.8386},{"date":"2021-02-16","close":2719.4351},{"date":"2021-02-17","close":2719.4351},{"date":"2021-02-18","close":2739.8564},{"date":"2021-02-19","close":2729.6462},{"date":"2021-02-22","close":2722.8386},{"date":"2021-02-23","close":2719.4351},{"date":"2021-02-24","close":2716.0317},{"date":"2021-02-25","close":2729.6462},{"date":"2021-02-26","close":2722.8386},{"date":"2021-03-02","close":2729.6462},{"date":"2021-03-03","close":2733.0496},{"date":"2021-03-04","close":2760.2778},{"date":"2021-03-05","close":2767.0847},{"date":"2021-03-08","close":2767.0847},{"date":"2021-03-09","close":2767.0847},{"date":"2021-03-10","close":2780.699},{"date":"2021-03-11","close":2784.1025},{"date":"2021-03-12","close":2773.8921},{"date":"2021-03-15","close":2784.1025},{"date":"2021-03-16","close":2828.3486},{"date":"2021-03-17","close":2838.5596},{"date":"2021-03-18","close":2828.3486},{"date":"2021-03-19","close":2801.1206},{"date":"2021-03-22","close":2824.9456},{"date":"2021-03-23","close":2875.9985},{"date":"2021-03-24","close":2872.5947},{"date":"2021-03-25","close":2933.8589},{"date":"2021-03-26","close":3022.3508},{"date":"2021-03-29","close":3018.9473},{"date":"2021-03-30","close":3022.3508},{"date":"2021-03-31","close":3035.9656},{"date":"2021-04-01","close":3042.7722},{"date":"2021-04-02","close":3042.7722},{"date":"2021-04-05","close":3018.9473},{"date":"2021-04-06","close":3022.3508},{"date":"2021-04-07","close":3005.3335},{"date":"2021-04-08","close":2967.8943},{"date":"2021-04-09","close":2991.7192},{"date":"2021-04-12","close":2991.7192},{"date":"2021-04-13","close":2978.1047},{"date":"2021-04-14","close":2998.5264},{"date":"2021-04-15","close":2995.1228},{"date":"2021-04-16","close":2995.1228},{"date":"2021-04-19","close":3052.9829},{"date":"2021-04-20","close":3100.6326},{"date":"2021-04-21","close":3148.2822},{"date":"2021-04-22","close":3209.5466},{"date":"2021-04-23","close":3366.1096},{"date":"2021-04-26","close":3260.5991},{"date":"2021-04-27","close":3246.9854},{"date":"2021-04-28","close":3264.0032},{"date":"2021-04-29","close":3294.6348},{"date":"2021-04-30","close":3318.46},{"date":"2021-05-03","close":3301.4417},{"date":"2021-05-04","close":3274.2139},{"date":"2021-05-06","close":3274.2139},{"date":"2021-05-07","close":3284.4241},{"date":"2021-05-10","close":3270.8101},{"date":"2021-05-11","close":3243.5815},{"date":"2021-05-12","close":3236.7747},{"date":"2021-05-13","close":3236.7747},{"date":"2021-05-14","close":3233.3711},{"date":"2021-05-17","close":3233.3711},{"date":"2021-05-18","close":3250.3887},{"date":"2021-05-20","close":3246.9854},{"date":"2021-05-21","close":3233.3711},{"date":"2021-05-24","close":3253.7925},{"date":"2021-05-25","close":3274.2139},{"date":"2021-05-26","close":3274.2139},{"date":"2021-05-27","close":3328.6707},{"date":"2021-05-28","close":3369.5127},{"date":"2021-05-31","close":3410.3555},{"date":"2021-06-01","close":3458.0049},{"date":"2021-06-02","close":3464.8125},{"date":"2021-06-03","close":3451.1985},{"date":"2021-06-04","close":3423.9695},{"date":"2021-06-07","close":3423.9695},{"date":"2021-06-08","close":3417.1628},{"date":"2021-06-09","close":3471.6194},{"date":"2021-06-10","close":3444.3909},{"date":"2021-06-11","close":3396.7415},{"date":"2021-06-14","close":3376.3201},{"date":"2021-06-15","close":3349.0918},{"date":"2021-06-16","close":3338.8816},{"date":"2021-06-17","close":3345.688},{"date":"2021-06-18","close":3338.8816},{"date":"2021-06-21","close":3335.4771},{"date":"2021-06-22","close":3325.2668},{"date":"2021-06-23","close":3332.0742},{"date":"2021-06-24","close":3335.4771},{"date":"2021-06-25","close":3338.8816},{"date":"2021-06-28","close":3328.6707},{"date":"2021-06-29","close":3325.2668},{"date":"2021-06-30","close":3335.4771},{"date":"2021-07-01","close":3318.46},{"date":"2021-07-02","close":3311.6521},{"date":"2021-07-05","close":3246.9854},{"date":"2021-07-06","close":3219.7568},{"date":"2021-07-07","close":3219.7568},{"date":"2021-07-08","close":3185.7217},{"date":"2021-07-09","close":3168.7036},{"date":"2021-07-12","close":3165.2998},{"date":"2021-07-13","close":3175.5107},{"date":"2021-07-14","close":3178.9141},{"date":"2021-07-15","close":3161.8967},{"date":"2021-07-16","close":3151.686},{"date":"2021-07-19","close":3151.686},{"date":"2021-07-20","close":3155.0894},{"date":"2021-07-21","close":3158.4934},{"date":"2021-07-22","close":3165.2998},{"date":"2021-07-23","close":3158.4934},{"date":"2021-07-26","close":3158.4934},{"date":"2021-07-27","close":3151.686},{"date":"2021-07-28","close":3151.686},{"date":"2021-07-29","close":3148.2822},{"date":"2021-07-30","close":3141.4753},{"date":"2021-08-02","close":3161.8967},{"date":"2021-08-03","close":3155.0894},{"date":"2021-08-04","close":3155.0894},{"date":"2021-08-05","close":3155.0894},{"date":"2021-08-06","close":3185.7217},{"date":"2021-08-09","close":3189.1243},{"date":"2021-08-10","close":3155.0894},{"date":"2021-08-11","close":3172.1072},{"date":"2021-08-12","close":3168.7036},{"date":"2021-08-13","close":3165.2998},{"date":"2021-08-17","close":3155.0894},{"date":"2021-08-18","close":3175.5107},{"date":"2021-08-19","close":3161.8967},{"date":"2021-08-20","close":3178.9141},{"date":"2021-08-23","close":3151.686},{"date":"2021-08-24","close":3161.8967},{"date":"2021-08-25","close":3182.3176},{"date":"2021-08-26","close":3182.3176},{"date":"2021-08-27","close":3178.9141},{"date":"2021-08-30","close":3161.8967},{"date":"2021-08-31","close":3165.2998},{"date":"2021-09-01","close":3155.0894},{"date":"2021-09-02","close":3161.8967},{"date":"2021-09-03","close":3178.9141},{"date":"2021-09-06","close":3199.3354},{"date":"2021-09-07","close":3202.7393},{"date":"2021-09-08","close":3178.9141},{"date":"2021-09-09","close":3178.9141},{"date":"2021-09-10","close":3192.5288},{"date":"2021-09-13","close":3192.5288},{"date":"2021-09-14","close":3199.3354},{"date":"2021-09-15","close":3212.95},{"date":"2021-09-16","close":3202.7393},{"date":"2021-09-17","close":3223.1604},{"date":"2021-09-23","close":3219.7568},{"date":"2021-09-24","close":3229.9675},{"date":"2021-09-27","close":3236.7747},{"date":"2021-09-28","close":3212.95},{"date":"2021-09-29","close":3223.1604},{"date":"2021-09-30","close":3250.3887},{"date":"2021-10-01","close":3264.0032},{"date":"2021-10-05","close":3246.9854},{"date":"2021-10-06","close":3246.9854},{"date":"2021-10-07","close":3274.2139},{"date":"2021-10-08","close":3277.6172},{"date":"2021-10-12","close":3281.021},{"date":"2021-10-13","close":3291.2314},{"date":"2021-10-14","close":3291.2314},{"date":"2021-10-15","close":3335.4771},{"date":"2021-10-18","close":3328.6707},{"date":"2021-10-19","close":3335.4771},{"date":"2021-10-20","close":3332.0742},{"date":"2021-10-21","close":3349.0918},{"date":"2021-10-22","close":3359.3025},{"date":"2021-10-25","close":3386.5308},{"date":"2021-10-26","close":3410.3555},{"date":"2021-10-27","close":3383.1274},{"date":"2021-10-28","close":3393.3376},{"date":"2021-10-29","close":3369.5127},{"date":"2021-11-01","close":3369.5127},{"date":"2021-11-02","close":3369.5127},{"date":"2021-11-03","close":3359.3025},{"date":"2021-11-04","close":3332.0742},{"date":"2021-11-05","close":3328.6707},{"date":"2021-11-08","close":3328.6707},{"date":"2021-11-09","close":3345.688},{"date":"2021-11-10","close":3355.8989},{"date":"2021-11-11","close":3372.9167},{"date":"2021-11-12","close":3383.1274},{"date":"2021-11-15","close":3393.3376},{"date":"2021-11-16","close":3359.3025},{"date":"2021-11-17","close":3369.5127},{"date":"2021-11-18","close":3342.2847},{"date":"2021-11-19","close":3355.8989},{"date":"2021-11-22","close":3369.5127},{"date":"2021-11-23","close":3342.2847},{"date":"2021-11-24","close":3366.1096},{"date":"2021-11-25","close":3349.0918},{"date":"2021-11-26","close":3352.4949},{"date":"2021-11-29","close":3325.2668},{"date":"2021-11-30","close":3223.1604},{"date":"2021-12-01","close":3243.5815},{"date":"2021-12-02","close":3226.5637},{"date":"2021-12-03","close":3257.1958},{"date":"2021-12-06","close":3223.1604},{"date":"2021-12-07","close":3212.95},{"date":"2021-12-08","close":3233.3711},{"date":"2021-12-09","close":3219.7568},{"date":"2021-12-10","close":3223.1604},{"date":"2021-12-13","close":3216.353},{"date":"2021-12-14","close":3229.9675},{"date":"2021-12-15","close":3236.7747},{"date":"2021-12-16","close":3243.5815},{"date":"2021-12-17","close":3260.5991},{"date":"2021-12-20","close":3267.4062},{"date":"2021-12-21","close":3267.4062},{"date":"2021-12-22","close":3291.2314},{"date":"2021-12-23","close":3301.4417},{"date":"2021-12-24","close":3294.6348},{"date":"2021-12-27","close":3291.2314},{"date":"2021-12-28","close":3274.2139},{"date":"2021-12-29","close":3331.6562},{"date":"2021-12-30","close":3356.7871},{"date":"2022-01-03","close":4700.0},{"date":"2022-01-04","close":3360.377},{"date":"2022-01-05","close":3360.377},{"date":"2022-01-06","close":3371.1479},{"date":"2022-01-07","close":3367.5579},{"date":"2022-01-10","close":3367.5579},{"date":"2022-01-11","close":3360.377},{"date":"2022-01-12","close":3363.967},{"date":"2022-01-13","close":3338.8362},{"date":"2022-01-14","close":3338.8362},{"date":"2022-01-17","close":3338.8362},{"date":"2022-01-18","close":3324.4761},{"date":"2022-01-19","close":3320.8853},{"date":"2022-01-20","close":3295.7546},{"date":"2022-01-21","close":3302.9348},{"date":"2022-01-24","close":3302.9348},{"date":"2022-01-25","close":3231.1321},{"date":"2022-01-26","close":3231.1321},{"date":"2022-01-27","close":3231.1321},{"date":"2022-01-28","close":3231.1321},{"date":"2022-02-03","close":3234.7219},{"date":"2022-02-04","close":3241.9026},{"date":"2022-02-07","close":3223.9517},{"date":"2022-02-08","close":3223.9517},{"date":"2022-02-09","close":3223.9517},{"date":"2022-02-10","close":3249.0825},{"date":"2022-02-11","close":3281.3943},{"date":"2022-02-14","close":3281.3943},{"date":"2022-02-15","close":3263.4431},{"date":"2022-02-16","close":3284.9841},{"date":"2022-02-17","close":3320.8853},{"date":"2022-02-18","close":3317.2954},{"date":"2022-02-21","close":3317.2954},{"date":"2022-02-22","close":3317.2954},{"date":"2022-02-23","close":3317.2954},{"date":"2022-02-24","close":3295.7546},{"date":"2022-02-25","close":3299.3447},{"date":"2022-02-28","close":3299.3447},{"date":"2022-03-02","close":3302.9348},{"date":"2022-03-03","close":3302.9348},{"date":"2022-03-04","close":3302.9348},{"date":"2022-03-07","close":3295.7546},{"date":"2022-03-08","close":3292.1643},{"date":"2022-03-10","close":3292.1643},{"date":"2022-03-11","close":3292.1643},{"date":"2022-03-14","close":3317.2954},{"date":"2022-03-15","close":3317.2954},{"date":"2022-03-16","close":3317.2954},{"date":"2022-03-17","close":3317.2954},{"date":"2022-03-18","close":3313.7053},{"date":"2022-03-21","close":3313.7053},{"date":"2022-03-22","close":3324.4761},{"date":"2022-03-23","close":3306.5251},{"date":"2022-03-24","close":3306.5251},{"date":"2022-03-25","close":3306.5251},{"date":"2022-03-28","close":3310.115},{"date":"2022-03-29","close":3324.4761},{"date":"2022-03-30","close":3324.4761},{"date":"2022-03-31","close":3331.6562},{"date":"2022-04-01","close":3346.0164},{"date":"2022-04-04","close":3396.2788},{"date":"2022-04-05","close":3356.7871},{"date":"2022-04-06","close":3360.377},{"date":"2022-04-07","close":3392.6885},{"date":"2022-04-08","close":3435.7703},{"date":"2022-04-11","close":3511.1631},{"date":"2022-04-12","close":3511.1631},{"date":"2022-04-13","close":3539.8845},{"date":"2022-04-14","close":3568.6057},{"date":"2022-04-15","close":3568.6057},{"date":"2022-04-18","close":3543.4751},{"date":"2022-04-19","close":3550.6553},{"date":"2022-04-20","close":3568.6057},{"date":"2022-04-21","close":3579.3762},{"date":"2022-04-22","close":3582.9658},{"date":"2022-04-25","close":3590.1467},{"date":"2022-04-26","close":3579.3762},{"date":"2022-04-27","close":3575.7859},{"date":"2022-04-28","close":3572.1958},{"date":"2022-04-29","close":3582.9658},{"date":"2022-05-02","close":3568.6057},{"date":"2022-05-03","close":3565.0154},{"date":"2022-05-04","close":3543.4751},{"date":"2022-05-06","close":3561.4255},{"date":"2022-05-09","close":4860.0},{"date":"2022-05-10","close":3464.4915},{"date":"2022-05-11","close":3478.8518},{"date":"2022-05-12","close":3446.5405},{"date":"2022-05-13","close":3446.5405},{"date":"2022-05-16","close":3464.4915},{"date":"2022-05-17","close":3446.5405},{"date":"2022-05-18","close":3439.3601},{"date":"2022-05-19","close":3428.5898},{"date":"2022-05-20","close":3450.1311},{"date":"2022-05-23","close":3450.1311},{"date":"2022-05-24","close":3453.7209},{"date":"2022-05-25","close":3457.311},{"date":"2022-05-26","close":3496.8027},{"date":"2022-05-27","close":3507.5732},{"date":"2022-05-30","close":3511.1631},{"date":"2022-05-31","close":3511.1631},{"date":"2022-06-02","close":3503.9832},{"date":"2022-06-03","close":3507.5732},{"date":"2022-06-07","close":3507.5732},{"date":"2022-06-08","close":3507.5732},{"date":"2022-06-09","close":3511.1631},{"date":"2022-06-10","close":3446.5405},{"date":"2022-06-13","close":3435.7703},{"date":"2022-06-14","close":3425.0002},{"date":"2022-06-15","close":3378.3281},{"date":"2022-06-16","close":3367.5579},{"date":"2022-06-17","close":3338.8362},{"date":"2022-06-20","close":3188.0503},{"date":"2022-06-21","close":3231.1321},{"date":"2022-06-22","close":3202.4111},{"date":"2022-06-23","close":3202.4111},{"date":"2022-06-24","close":3263.4431},{"date":"2022-06-27","close":3302.9348},{"date":"2022-06-28","close":3277.8037},{"date":"2022-06-29","close":3277.8037},{"date":"2022-06-30","close":3259.8533},{"date":"2022-07-01","close":3277.8037},{"date":"2022-07-04","close":3252.6731},{"date":"2022-07-05","close":3267.0332},{"date":"2022-07-06","close":3252.6731},{"date":"2022-07-07","close":3267.0332},{"date":"2022-07-08","close":3245.4927},{"date":"2022-07-11","close":3216.7715},{"date":"2022-07-12","close":3195.2307},{"date":"2022-07-13","close":3184.46},{"date":"2022-07-14","close":3191.6401},{"date":"2022-07-15","close":3216.7715},{"date":"2022-07-18","close":3227.5417},{"date":"2022-07-19","close":3195.2307},{"date":"2022-07-20","close":3188.0503},{"date":"2022-07-21","close":3195.2307},{"date":"2022-07-22","close":3180.8699},{"date":"2022-07-25","close":3166.5093},{"date":"2022-07-26","close":3159.3293},{"date":"2022-07-27","close":3159.3293},{"date":"2022-07-28","close":3152.1489},{"date":"2022-07-29","close":3188.0503},{"date":"2022-08-01","close":3245.4927},{"date":"2022-08-02","close":3216.7715},{"date":"2022-08-03","close":3198.8208},{"date":"2022-08-04","close":3209.5911},{"date":"2022-08-05","close":3234.7219},{"date":"2022-08-08","close":3231.1321},{"date":"2022-08-09","close":3231.1321},{"date":"2022-08-10","close":3216.7715},{"date":"2022-08-11","close":3241.9026},{"date":"2022-08-12","close":3245.4927},{"date":"2022-08-16","close":3274.2134},{"date":"2022-08-17","close":3274.2134},{"date":"2022-08-18","close":3270.6233},{"date":"2022-08-19","close":3259.8533},{"date":"2022-08-22","close":3249.0825},{"date":"2022-08-23","close":3245.4927},{"date":"2022-08-24","close":3245.4927},{"date":"2022-08-25","close":3270.6233},{"date":"2022-08-26","close":3252.6731},{"date":"2022-08-29","close":3227.5417},{"date":"2022-08-30","close":3238.3123},{"date":"2022-08-31","close":3231.1321},{"date":"2022-09-01","close":3216.7715},{"date":"2022-09-02","close":3213.1814},{"date":"2022-09-05","close":3195.2307},{"date":"2022-09-06","close":3195.2307},{"date":"2022-09-07","close":3177.2798},{"date":"2022-09-08","close":3170.0994},{"date":"2022-09-13","close":3198.8208},{"date":"2022-09-14","close":3177.2798},{"date":"2022-09-15","close":3180.8699},{"date":"2022-09-16","close":3184.46},{"date":"2022-09-19","close":3148.5583},{"date":"2022-09-20","close":3137.7881},{"date":"2022-09-21","close":3137.7881},{"date":"2022-09-22","close":3123.4275},{"date":"2022-09-23","close":3062.3953},{"date":"2022-09-26","close":3019.3132},{"date":"2022-09-27","close":2997.7725},{"date":"2022-09-28","close":2979.8215},{"date":"2022-09-29","close":2990.5923},{"date":"2022-09-30","close":3001.3623},{"date":"2022-10-04","close":2990.5923},{"date":"2022-10-05","close":3001.3623},{"date":"2022-10-06","close":2997.7725},{"date":"2022-10-07","close":2987.0022},{"date":"2022-10-11","close":2918.7893},{"date":"2022-10-12","close":2965.4612},{"date":"2022-10-13","close":2936.74},{"date":"2022-10-14","close":2940.3301},{"date":"2022-10-17","close":2864.937},{"date":"2022-10-18","close":2846.9863},{"date":"2022-10-19","close":2778.7737},{"date":"2022-10-20","close":2739.2817},{"date":"2022-10-21","close":2757.2327},{"date":"2022-10-24","close":2818.2651},{"date":"2022-10-25","close":2800.3145},{"date":"2022-10-26","close":2832.6255},{"date":"2022-10-27","close":2882.8877},{"date":"2022-10-28","close":2872.1174},{"date":"2022-10-31","close":2861.3467},{"date":"2022-11-01","close":2872.1174},{"date":"2022-11-02","close":2908.0188},{"date":"2022-11-03","close":2908.0188},{"date":"2022-11-04","close":2922.3796},{"date":"2022-11-07","close":2904.4285},{"date":"2022-11-08","close":2872.1174},{"date":"2022-11-09","close":2886.4778},{"date":"2022-11-10","close":2872.1174},{"date":"2022-11-11","close":2929.5596},{"date":"2022-11-14","close":2908.0188},{"date":"2022-11-15","close":2893.6582},{"date":"2022-11-16","close":2911.6089},{"date":"2022-11-17","close":2879.2976},{"date":"2022-11-18","close":2904.4285},{"date":"2022-11-21","close":2886.4778},{"date":"2022-11-22","close":2890.0679},{"date":"2022-11-23","close":2897.2483},{"date":"2022-11-24","close":2904.4285},{"date":"2022-11-25","close":2943.9204},{"date":"2022-11-28","close":2908.0188},{"date":"2022-11-29","close":2965.4612},{"date":"2022-11-30","close":3026.4937},{"date":"2022-12-01","close":3030.0835},{"date":"2022-12-02","close":3019.3132},{"date":"2022-12-05","close":3040.8542},{"date":"2022-12-06","close":3030.0835},{"date":"2022-12-07","close":3008.543},{"date":"2022-12-08","close":2994.1824},{"date":"2022-12-09","close":2954.6907},{"date":"2022-12-12","close":2954.6907},{"date":"2022-12-13","close":2954.6907},{"date":"2022-12-14","close":3008.543},{"date":"2022-12-15","close":2965.4612},{"date":"2022-12-16","close":2976.2314},{"date":"2022-12-19","close":2979.8215},{"date":"2022-12-20","close":2972.6414},{"date":"2022-12-21","close":2976.2314},{"date":"2022-12-22","close":3030.0835},{"date":"2022-12-23","close":3030.0835},{"date":"2022-12-26","close":3026.4937},{"date":"2022-12-27","close":3224.9521},{"date":"2022-12-28","close":3257.4045},{"date":"2022-12-29","close":3249.2915},{"date":"2023-01-02","close":3265.5178},{"date":"2023-01-03","close":3306.0833},{"date":"2023-01-04","close":3322.3093},{"date":"2023-01-05","close":3318.2529},{"date":"2023-01-06","close":3318.2529},{"date":"2023-01-09","close":3318.2529},{"date":"2023-01-10","close":3318.2529},{"date":"2023-01-11","close":3306.0833},{"date":"2023-01-12","close":3326.366},{"date":"2023-01-13","close":3350.7051},{"date":"2023-01-16","close":3407.4966},{"date":"2023-01-17","close":3423.7229},{"date":"2023-01-18","close":3403.4402},{"date":"2023-01-19","close":3411.5532},{"date":"2023-01-20","close":3464.2883},{"date":"2023-01-25","close":3480.5146},{"date":"2023-01-26","close":3448.0618},{"date":"2023-01-27","close":3415.6101},{"date":"2023-01-30","close":3419.6667},{"date":"2023-01-31","close":3387.2141},{"date":"2023-02-01","close":3419.6667},{"date":"2023-02-02","close":3452.1184},{"date":"2023-02-03","close":3444.0056},{"date":"2023-02-06","close":3448.0618},{"date":"2023-02-07","close":3431.8359},{"date":"2023-02-08","close":3419.6667},{"date":"2023-02-09","close":3444.0056},{"date":"2023-02-10","close":3419.6667},{"date":"2023-02-13","close":3423.7229},{"date":"2023-02-14","close":3407.4966},{"date":"2023-02-15","close":3391.2708},{"date":"2023-02-16","close":3383.1575},{"date":"2023-02-17","close":3383.1575},{"date":"2023-02-20","close":3366.9312},{"date":"2023-02-21","close":3370.9878},{"date":"2023-02-22","close":3362.8745},{"date":"2023-02-23","close":3334.479},{"date":"2023-02-24","close":3346.6484},{"date":"2023-02-27","close":3354.7617},{"date":"2023-02-28","close":3354.7617},{"date":"2023-03-02","close":3342.5918},{"date":"2023-03-03","close":3362.8745},{"date":"2023-03-06","close":3334.479},{"date":"2023-03-07","close":3326.366},{"date":"2023-03-08","close":3358.8181},{"date":"2023-03-09","close":3358.8181},{"date":"2023-03-10","close":3310.1399},{"date":"2023-03-13","close":3354.7617},{"date":"2023-03-14","close":3306.0833},{"date":"2023-03-15","close":3346.6484},{"date":"2023-03-16","close":3310.1399},{"date":"2023-03-17","close":3326.366},{"date":"2023-03-20","close":3322.3093},{"date":"2023-03-21","close":3322.3093},{"date":"2023-03-22","close":3358.8181},{"date":"2023-03-23","close":3366.9312},{"date":"2023-03-24","close":3362.8745},{"date":"2023-03-27","close":3314.1965},{"date":"2023-03-28","close":3326.366},{"date":"2023-03-29","close":3322.3093},{"date":"2023-03-30","close":3314.1965},{"date":"2023-03-31","close":3350.7051},{"date":"2023-04-03","close":3318.2529},{"date":"2023-04-04","close":3326.366},{"date":"2023-04-05","close":3306.0833},{"date":"2023-04-06","close":3297.97},{"date":"2023-04-07","close":3269.5742},{"date":"2023-04-10","close":3261.4612},{"date":"2023-04-11","close":3306.0833},{"date":"2023-04-12","close":3293.9133},{"date":"2023-04-13","close":3322.3093},{"date":"2023-04-14","close":3285.8005},{"date":"2023-04-17","close":3314.1965},{"date":"2023-04-18","close":3318.2529},{"date":"2023-04-19","close":3326.366},{"date":"2023-04-20","close":3293.9133},{"date":"2023-04-21","close":3293.9133},{"date":"2023-04-24","close":3289.8569},{"date":"2023-04-25","close":3289.8569},{"date":"2023-04-26","close":3293.9133},{"date":"2023-04-27","close":3277.6873},{"date":"2023-04-28","close":3269.5742},{"date":"2023-05-02","close":3306.0833},{"date":"2023-05-03","close":3302.0266},{"date":"2023-05-04","close":3310.1399},{"date":"2023-05-08","close":3277.6873},{"date":"2023-05-09","close":3314.1965},{"date":"2023-05-10","close":3293.9133},{"date":"2023-05-11","close":3342.5918},{"date":"2023-05-12","close":3387.2141},{"date":"2023-05-15","close":3370.9878},{"date":"2023-05-16","close":3403.4402},{"date":"2023-05-17","close":3415.6101},{"date":"2023-05-18","close":3423.7229},{"date":"2023-05-19","close":3431.8359},{"date":"2023-05-22","close":3456.175},{"date":"2023-05-23","close":3468.345},{"date":"2023-05-24","close":3456.175},{"date":"2023-05-25","close":3464.2883},{"date":"2023-05-26","close":3472.4016},{"date":"2023-05-30","close":3488.6274},{"date":"2023-05-31","close":3504.8538},{"date":"2023-06-01","close":3525.1367},{"date":"2023-06-02","close":3512.967},{"date":"2023-06-05","close":3521.0798},{"date":"2023-06-07","close":3512.967},{"date":"2023-06-08","close":3488.6274},{"date":"2023-06-09","close":3517.0232},{"date":"2023-06-12","close":3553.5325},{"date":"2023-06-13","close":3598.1538},{"date":"2023-06-14","close":3590.0413},{"date":"2023-06-15","close":3448.0618},{"date":"2023-06-16","close":3419.6667},{"date":"2023-06-19","close":3435.8923},{"date":"2023-06-20","close":3484.5713},{"date":"2023-06-21","close":3484.5713},{"date":"2023-06-22","close":3456.175},{"date":"2023-06-23","close":3419.6667},{"date":"2023-06-26","close":3480.5146},{"date":"2023-06-27","close":3472.4016},{"date":"2023-06-28","close":3439.949},{"date":"2023-06-29","close":3387.2141},{"date":"2023-06-30","close":3395.3274},{"date":"2023-07-03","close":3415.6101},{"date":"2023-07-04","close":3431.8359},{"date":"2023-07-05","close":3427.7795},{"date":"2023-07-06","close":3387.2141},{"date":"2023-07-07","close":3350.7051},{"date":"2023-07-10","close":3322.3093},{"date":"2023-07-11","close":3318.2529},{"date":"2023-07-12","close":3354.7617},{"date":"2023-07-13","close":3419.6667},{"date":"2023-07-14","close":3452.1184},{"date":"2023-07-17","close":3439.949},{"date":"2023-07-18","close":3399.3838},{"date":"2023-07-19","close":3383.1575},{"date":"2023-07-20","close":3375.0444},{"date":"2023-07-21","close":3383.1575},{"date":"2023-07-24","close":3338.5354},{"date":"2023-07-25","close":3334.479},{"date":"2023-07-26","close":3306.0833},{"date":"2023-07-27","close":3269.5742},{"date":"2023-07-28","close":3285.8005},{"date":"2023-07-31","close":3293.9133},{"date":"2023-08-01","close":3302.0266},{"date":"2023-08-02","close":3310.1399},{"date":"2023-08-03","close":3293.9133},{"date":"2023-08-04","close":3314.1965},{"date":"2023-08-07","close":3310.1399},{"date":"2023-08-08","close":3314.1965},{"date":"2023-08-09","close":3249.2915},{"date":"2023-08-10","close":3269.5742},{"date":"2023-08-11","close":3302.0266},{"date":"2023-08-14","close":3310.1399},{"date":"2023-08-16","close":3261.4612},{"date":"2023-08-17","close":3261.4612},{"date":"2023-08-18","close":3249.2915},{"date":"2023-08-21","close":3265.5178},{"date":"2023-08-22","close":3269.5742},{"date":"2023-08-23","close":3269.5742},{"date":"2023-08-24","close":3261.4612},{"date":"2023-08-25","close":3257.4045},{"date":"2023-08-28","close":3318.2529},{"date":"2023-08-29","close":3318.2529},{"date":"2023-08-30","close":3310.1399},{"date":"2023-08-31","close":3306.0833},{"date":"2023-09-01","close":3310.1399},{"date":"2023-09-04","close":3310.1399},{"date":"2023-09-05","close":3302.0266},{"date":"2023-09-06","close":3297.97},{"date":"2023-09-07","close":3289.8569},{"date":"2023-09-08","close":3310.1399},{"date":"2023-09-11","close":3277.6873},{"date":"2023-09-12","close":3293.9133},{"date":"2023-09-13","close":3277.6873},{"date":"2023-09-14","close":3269.5742},{"date":"2023-09-15","close":3192.4998},{"date":"2023-09-18","close":3155.9912},{"date":"2023-09-19","close":3224.9521},{"date":"2023-09-20","close":3204.6697},{"date":"2023-09-21","close":3192.4998},{"date":"2023-09-22","close":3212.7825},{"date":"2023-09-25","close":3212.7825},{"date":"2023-09-26","close":3208.7261},{"date":"2023-09-27","close":3208.7261},{"date":"2023-10-04","close":3176.2739},{"date":"2023-10-05","close":3196.5566},{"date":"2023-10-06","close":3208.7261},{"date":"2023-10-10","close":3216.8394},{"date":"2023-10-11","close":3224.9521},{"date":"2023-10-12","close":3245.2351},{"date":"2023-10-13","close":3241.1785},{"date":"2023-10-16","close":3233.0652},{"date":"2023-10-17","close":3233.0652},{"date":"2023-10-18","close":3249.2915},{"date":"2023-10-19","close":3237.1218},{"date":"2023-10-20","close":3204.6697},{"date":"2023-10-23","close":3176.2739},{"date":"2023-10-24","close":3180.3303},{"date":"2023-10-25","close":3176.2739},{"date":"2023-10-26","close":3172.2173},{"date":"2023-10-27","close":3176.2739},{"date":"2023-10-30","close":3172.2173},{"date":"2023-10-31","close":3151.9346},{"date":"2023-11-01","close":3176.2739},{"date":"2023-11-02","close":3176.2739},{"date":"2023-11-03","close":3204.6697},{"date":"2023-11-06","close":3196.5566},{"date":"2023-11-07","close":3196.5566},{"date":"2023-11-08","close":3188.4434},{"date":"2023-11-09","close":3196.5566},{"date":"2023-11-10","close":3192.4998},{"date":"2023-11-13","close":3188.4434},{"date":"2023-11-14","close":3176.2739},{"date":"2023-11-15","close":3204.6697},{"date":"2023-11-16","close":3220.8958},{"date":"2023-11-17","close":3257.4045},{"date":"2023-11-20","close":3326.366},{"date":"2023-11-21","close":3281.7439},{"date":"2023-11-22","close":3289.8569},{"date":"2023-11-23","close":3257.4045},{"date":"2023-11-24","close":3285.8005},{"date":"2023-11-27","close":3306.0833},{"date":"2023-11-28","close":3297.97},{"date":"2023-11-29","close":3302.0266},{"date":"2023-11-30","close":3297.97},{"date":"2023-12-01","close":3297.97},{"date":"2023-12-04","close":3310.1399},{"date":"2023-12-05","close":3326.366},{"date":"2023-12-06","close":3330.4224},{"date":"2023-12-07","close":3322.3093},{"date":"2023-12-08","close":3326.366},{"date":"2023-12-11","close":3330.4224},{"date":"2023-12-12","close":3330.4224},{"date":"2023-12-13","close":3342.5918},{"date":"2023-12-14","close":3379.1008},{"date":"2023-12-15","close":3395.3274},{"date":"2023-12-18","close":3383.1575},{"date":"2023-12-19","close":3350.7051},{"date":"2023-12-20","close":3370.9878},{"date":"2023-12-21","close":3379.1008},{"date":"2023-12-22","close":3375.0444},{"date":"2023-12-26","close":3354.7617},{"date":"2023-12-27","close":3432.7791},{"date":"2023-12-28","close":3445.7822},{"date":"2024-01-02","close":3476.1223},{"date":"2024-01-03","close":3476.1223},{"date":"2024-01-04","close":3476.1223},{"date":"2024-01-05","close":3476.1223},{"date":"2024-01-08","close":3476.1223},{"date":"2024-01-09","close":3480.4568},{"date":"2024-01-10","close":3489.1255},{"date":"2024-01-11","close":3506.4626},{"date":"2024-01-12","close":3515.1313},{"date":"2024-01-15","close":3523.7998},{"date":"2024-01-16","close":3502.1284},{"date":"2024-01-17","close":3502.1284},{"date":"2024-01-18","close":3497.7939},{"date":"2024-01-19","close":3519.4656},{"date":"2024-01-22","close":3502.1284},{"date":"2024-01-23","close":3497.7939},{"date":"2024-01-24","close":3506.4626},{"date":"2024-01-25","close":3510.7971},{"date":"2024-01-26","close":3515.1313},{"date":"2024-01-29","close":3523.7998},{"date":"2024-01-30","close":3562.8088},{"date":"2024-01-31","close":3554.1404},{"date":"2024-02-01","close":3575.8118},{"date":"2024-02-02","close":3593.1489},{"date":"2024-02-05","close":3593.1489},{"date":"2024-02-06","close":3606.1521},{"date":"2024-02-07","close":3601.8176},{"date":"2024-02-08","close":3597.4834},{"date":"2024-02-13","close":3593.1489},{"date":"2024-02-14","close":3597.4834},{"date":"2024-02-15","close":3593.1489},{"date":"2024-02-16","close":3601.8176},{"date":"2024-02-19","close":3597.4834},{"date":"2024-02-20","close":3588.8147},{"date":"2024-02-21","close":3593.1489},{"date":"2024-02-22","close":3593.1489},{"date":"2024-02-23","close":3575.8118},{"date":"2024-02-26","close":3597.4834},{"date":"2024-02-27","close":3601.8176},{"date":"2024-02-28","close":3597.4834},{"date":"2024-02-29","close":3601.8176},{"date":"2024-03-04","close":3593.1489},{"date":"2024-03-05","close":3593.1489},{"date":"2024-03-06","close":3597.4834},{"date":"2024-03-07","close":3623.4893},{"date":"2024-03-08","close":3614.8206},{"date":"2024-03-11","close":3636.4922},{"date":"2024-03-12","close":3671.1667},{"date":"2024-03-13","close":3679.8354},{"date":"2024-03-14","close":3692.8384},{"date":"2024-03-15","close":3692.8384},{"date":"2024-03-18","close":3636.4922},{"date":"2024-03-19","close":3645.1606},{"date":"2024-03-20","close":3658.1636},{"date":"2024-03-21","close":3658.1636},{"date":"2024-03-22","close":3688.5039},{"date":"2024-03-25","close":3710.1758},{"date":"2024-03-26","close":3736.1814},{"date":"2024-03-27","close":3762.1873},{"date":"2024-03-28","close":3775.1902},{"date":"2024-03-29","close":3779.5247},{"date":"2024-04-01","close":3796.8621},{"date":"2024-04-02","close":3753.5188},{"date":"2024-04-03","close":3710.1758},{"date":"2024-04-04","close":3749.1846},{"date":"2024-04-05","close":3744.8501},{"date":"2024-04-08","close":3740.5159},{"date":"2024-04-09","close":3736.1814},{"date":"2024-04-11","close":3675.501},{"date":"2024-04-12","close":3679.8354},{"date":"2024-04-15","close":3679.8354},{"date":"2024-04-16","close":3601.8176},{"date":"2024-04-17","close":3619.1548},{"date":"2024-04-18","close":3675.501},{"date":"2024-04-19","close":3666.8325},{"date":"2024-04-22","close":3692.8384},{"date":"2024-04-23","close":3675.501},{"date":"2024-04-24","close":3662.498},{"date":"2024-04-25","close":3684.1694},{"date":"2024-04-26","close":3701.5068},{"date":"2024-04-29","close":3692.8384},{"date":"2024-04-30","close":3710.1758},{"date":"2024-05-02","close":3688.5039},{"date":"2024-05-03","close":3705.8413},{"date":"2024-05-07","close":3714.5095},{"date":"2024-05-08","close":3723.1787},{"date":"2024-05-09","close":3688.5039},{"date":"2024-05-10","close":3718.8442},{"date":"2024-05-13","close":3705.8413},{"date":"2024-05-14","close":3692.8384},{"date":"2024-05-16","close":3701.5068},{"date":"2024-05-17","close":3705.8413},{"date":"2024-05-20","close":3740.5159},{"date":"2024-05-21","close":3744.8501},{"date":"2024-05-22","close":3744.8501},{"date":"2024-05-23","close":3740.5159},{"date":"2024-05-24","close":3692.8384},{"date":"2024-05-27","close":3736.1814},{"date":"2024-05-28","close":3740.5159},{"date":"2024-05-29","close":3710.1758},{"date":"2024-05-30","close":3705.8413},{"date":"2024-05-31","close":3714.5095},{"date":"2024-06-03","close":3731.8472},{"date":"2024-06-04","close":3692.8384},{"date":"2024-06-05","close":3688.5039},{"date":"2024-06-07","close":3701.5068},{"date":"2024-06-10","close":3692.8384},{"date":"2024-06-11","close":3697.1729},{"date":"2024-06-12","close":3692.8384},{"date":"2024-06-13","close":3692.8384},{"date":"2024-06-14","close":3675.501},{"date":"2024-06-17","close":3671.1667},{"date":"2024-06-18","close":3649.4954},{"date":"2024-06-19","close":3640.8262},{"date":"2024-06-20","close":3636.4922},{"date":"2024-06-21","close":3632.158},{"date":"2024-06-24","close":3610.4863},{"date":"2024-06-25","close":3640.8262},{"date":"2024-06-26","close":3623.4893},{"date":"2024-06-27","close":3640.8262},{"date":"2024-06-28","close":3627.8237},{"date":"2024-07-01","close":3645.1606},{"date":"2024-07-02","close":3619.1548},{"date":"2024-07-03","close":3649.4954},{"date":"2024-07-04","close":3649.4954},{"date":"2024-07-05","close":3697.1729},{"date":"2024-07-08","close":3675.501},{"date":"2024-07-09","close":3684.1694},{"date":"2024-07-10","close":3666.8325},{"date":"2024-07-11","close":3688.5039},{"date":"2024-07-12","close":3714.5095},{"date":"2024-07-15","close":3727.5127},{"date":"2024-07-16","close":3675.501},{"date":"2024-07-17","close":3753.5188},{"date":"2024-07-18","close":3749.1846},{"date":"2024-07-19","close":3749.1846},{"date":"2024-07-22","close":3740.5159},{"date":"2024-07-23","close":3749.1846},{"date":"2024-07-24","close":3770.8562},{"date":"2024-07-25","close":3740.5159},{"date":"2024-07-26","close":3770.8562},{"date":"2024-07-29","close":3779.5247},{"date":"2024-07-30","close":3796.8621},{"date":"2024-07-31","close":3840.2053},{"date":"2024-08-01","close":3835.8708},{"date":"2024-08-02","close":3762.1873},{"date":"2024-08-05","close":3623.4893},{"date":"2024-08-06","close":3688.5039},{"date":"2024-08-07","close":3727.5127},{"date":"2024-08-08","close":3653.8298},{"date":"2024-08-09","close":3684.1694},{"date":"2024-08-12","close":3727.5127},{"date":"2024-08-13","close":3749.1846},{"date":"2024-08-14","close":3770.8562},{"date":"2024-08-16","close":3775.1902},{"date":"2024-08-19","close":3796.8621},{"date":"2024-08-20","close":3801.196},{"date":"2024-08-21","close":3801.196},{"date":"2024-08-22","close":3827.2021},{"date":"2024-08-23","close":3805.5305},{"date":"2024-08-26","close":3853.2083},{"date":"2024-08-27","close":3883.5483},{"date":"2024-08-28","close":3883.5483},{"date":"2024-08-29","close":3892.2168},{"date":"2024-08-30","close":3900.8857},{"date":"2024-09-02","close":3900.8857},{"date":"2024-09-03","close":3909.554},{"date":"2024-09-04","close":3883.5483},{"date":"2024-09-05","close":3874.8796},{"date":"2024-09-06","close":3900.8857},{"date":"2024-09-09","close":3883.5483},{"date":"2024-09-10","close":3866.2109},{"date":"2024-09-11","close":3883.5483},{"date":"2024-09-12","close":3896.5515},{"date":"2024-09-13","close":3900.8857},{"date":"2024-09-19","close":3900.8857},{"date":"2024-09-20","close":3918.2229},{"date":"2024-09-23","close":3935.5601},{"date":"2024-09-24","close":3978.9033},{"date":"2024-09-25","close":3952.8972},{"date":"2024-09-26","close":3952.8972},{"date":"2024-09-27","close":3970.2349},{"date":"2024-09-30","close":3939.8943},{"date":"2024-10-02","close":3991.9062},{"date":"2024-10-04","close":3909.554},{"date":"2024-10-07","close":3974.5691},{"date":"2024-10-08","close":3970.2349},{"date":"2024-10-10","close":3922.5571},{"date":"2024-10-11","close":3909.554},{"date":"2024-10-14","close":3918.2229},{"date":"2024-10-15","close":3952.8972},{"date":"2024-10-16","close":3935.5601},{"date":"2024-10-17","close":3965.9001},{"date":"2024-10-18","close":3944.2288},{"date":"2024-10-21","close":3952.8972},{"date":"2024-10-22","close":3948.563},{"date":"2024-10-23","close":3944.2288},{"date":"2024-10-24","close":3926.8916},{"date":"2024-10-25","close":3922.5571},{"date":"2024-10-28","close":3909.554},{"date":"2024-10-29","close":3935.5601},{"date":"2024-10-30","close":3926.8916},{"date":"2024-10-31","close":3926.8916},{"date":"2024-11-01","close":3926.8916},{"date":"2024-11-04","close":3905.2197},{"date":"2024-11-05","close":3909.554},{"date":"2024-11-06","close":3857.5425},{"date":"2024-11-07","close":3857.5425},{"date":"2024-11-08","close":3892.2168},{"date":"2024-11-11","close":3818.5334},{"date":"2024-11-12","close":3697.1729},{"date":"2024-11-13","close":3701.5068},{"date":"2024-11-14","close":3658.1636},{"date":"2024-11-15","close":3692.8384},{"date":"2024-11-18","close":3727.5127},{"date":"2024-11-19","close":3762.1873},{"date":"2024-11-20","close":3831.5361},{"date":"2024-11-21","close":3874.8796},{"date":"2024-11-22","close":3879.2139},{"date":"2024-11-25","close":3861.8767},{"date":"2024-11-26","close":3866.2109},{"date":"2024-11-27","close":3887.8821},{"date":"2024-11-28","close":3918.2229},{"date":"2024-11-29","close":3809.8647},{"date":"2024-12-02","close":3848.8735},{"date":"2024-12-03","close":3809.8647},{"date":"2024-12-04","close":3805.5305},{"date":"2024-12-05","close":3718.8442},{"date":"2024-12-06","close":3809.8647},{"date":"2024-12-09","close":3723.1787},{"date":"2024-12-10","close":3775.1902},{"date":"2024-12-11","close":3779.5247},{"date":"2024-12-12","close":3809.8647},{"date":"2024-12-13","close":3796.8621},{"date":"2024-12-16","close":3727.5127},{"date":"2024-12-17","close":3718.8442},{"date":"2024-12-18","close":3671.1667},{"date":"2024-12-19","close":3675.501},{"date":"2024-12-20","close":3692.8384},{"date":"2024-12-23","close":3718.8442},{"date":"2024-12-24","close":3770.8562},{"date":"2024-12-26","close":3705.8413},{"date":"2024-12-27","close":3807.4976},{"date":"2024-12-30","close":3770.5317},{"date":"2025-01-02","close":3789.0149},{"date":"2025-01-03","close":3830.6013},{"date":"2025-01-06","close":3839.843},{"date":"2025-01-07","close":3798.2563},{"date":"2025-01-08","close":3756.6694},{"date":"2025-01-09","close":3756.6694},{"date":"2025-01-10","close":3752.0486},{"date":"2025-01-13","close":3779.7732},{"date":"2025-01-14","close":3784.3938},{"date":"2025-01-15","close":3770.5317},{"date":"2025-01-16","close":3775.1526},{"date":"2025-01-17","close":3779.7732},{"date":"2025-01-20","close":3784.3938},{"date":"2025-01-21","close":3802.877},{"date":"2025-01-22","close":3807.4976},{"date":"2025-01-23","close":3812.1184},{"date":"2025-01-24","close":3853.7051},{"date":"2025-01-31","close":3816.7393},{"date":"2025-02-03","close":3807.4976},{"date":"2025-02-04","close":3793.6355},{"date":"2025-02-05","close":3784.3938},{"date":"2025-02-06","close":3798.2563},{"date":"2025-02-07","close":3789.0149},{"date":"2025-02-10","close":3765.9111},{"date":"2025-02-11","close":3789.0149},{"date":"2025-02-12","close":3784.3938},{"date":"2025-02-13","close":3812.1184},{"date":"2025-02-14","close":3784.3938},{"date":"2025-02-17","close":3779.7732},{"date":"2025-02-18","close":3793.6355},{"date":"2025-02-19","close":3789.0149},{"date":"2025-02-20","close":3816.7393},{"date":"2025-02-21","close":3802.877},{"date":"2025-02-24","close":3830.6013},{"date":"2025-02-25","close":3849.0845},{"date":"2025-02-26","close":3849.0845},{"date":"2025-02-27","close":3844.4639},{"date":"2025-02-28","close":3825.9807},{"date":"2025-03-04","close":3862.9468},{"date":"2025-03-05","close":3909.1543},{"date":"2025-03-06","close":3950.741},{"date":"2025-03-07","close":3969.2241},{"date":"2025-03-10","close":3927.637},{"date":"2025-03-11","close":3899.9126},{"date":"2025-03-12","close":3918.3958},{"date":"2025-03-13","close":3950.741},{"date":"2025-03-14","close":3959.9822},{"date":"2025-03-17","close":3946.1201},{"date":"2025-03-18","close":3927.637},{"date":"2025-03-19","close":3932.2578},{"date":"2025-03-20","close":3950.741},{"date":"2025-03-21","close":3927.637},{"date":"2025-03-24","close":3936.8787},{"date":"2025-03-25","close":3932.2578},{"date":"2025-03-26","close":3918.3958},{"date":"2025-03-27","close":3923.0166},{"date":"2025-03-28","close":3927.637},{"date":"2025-03-31","close":3867.5676},{"date":"2025-04-01","close":3872.1882},{"date":"2025-04-02","close":3886.0503},{"date":"2025-04-03","close":3872.1882},{"date":"2025-04-04","close":3844.4639},{"date":"2025-04-07","close":3756.6694},{"date":"2025-04-08","close":3761.29},{"date":"2025-04-09","close":3738.1865},{"date":"2025-04-10","close":3849.0845},{"date":"2025-04-11","close":3844.4639},{"date":"2025-04-14","close":3849.0845},{"date":"2025-04-15","close":3904.5334},{"date":"2025-04-16","close":3895.2922},{"date":"2025-04-17","close":3895.2922},{"date":"2025-04-18","close":3881.4294},{"date":"2025-04-21","close":3923.0166},{"date":"2025-04-22","close":3936.8787},{"date":"2025-04-23","close":3936.8787},{"date":"2025-04-24","close":3936.8787},{"date":"2025-04-25","close":3927.637},{"date":"2025-04-28","close":3969.2241},{"date":"2025-04-29","close":3964.6033},{"date":"2025-04-30","close":3955.3618},{"date":"2025-05-02","close":4020.0525},{"date":"2025-05-07","close":3992.3276},{"date":"2025-05-08","close":3992.3276},{"date":"2025-05-09","close":3927.637},{"date":"2025-05-12","close":3927.637},{"date":"2025-05-13","close":3973.8445},{"date":"2025-05-14","close":4020.0525},{"date":"2025-05-15","close":4038.5352},{"date":"2025-05-16","close":4066.26},{"date":"2025-05-19","close":4052.3972},{"date":"2025-05-20","close":4029.2937},{"date":"2025-05-21","close":4047.7769},{"date":"2025-05-22","close":4033.9146},{"date":"2025-05-23","close":4029.2937},{"date":"2025-05-26","close":4038.5352},{"date":"2025-05-27","close":4038.5352},{"date":"2025-05-28","close":4015.4316},{"date":"2025-05-29","close":4020.0525},{"date":"2025-05-30","close":4015.4316},{"date":"2025-06-02","close":4020.0525},{"date":"2025-06-04","close":4029.2937},{"date":"2025-06-05","close":4080.1221},{"date":"2025-06-09","close":4066.26},{"date":"2025-06-10","close":4098.6045},{"date":"2025-06-11","close":4112.4673},{"date":"2025-06-12","close":4075.5012},{"date":"2025-06-13","close":4047.7769},{"date":"2025-06-16","close":4089.3635},{"date":"2025-06-17","close":4057.0181},{"date":"2025-06-18","close":4006.1897},{"date":"2025-06-19","close":4006.1897},{"date":"2025-06-20","close":4001.5693},{"date":"2025-06-23","close":4001.5693},{"date":"2025-06-24","close":4006.1897},{"date":"2025-06-25","close":4010.8105},{"date":"2025-06-26","close":4024.6729},{"date":"2025-06-27","close":4006.1897},{"date":"2025-06-30","close":3996.9485},{"date":"2025-07-01","close":4020.0525},{"date":"2025-07-02","close":4029.2937},{"date":"2025-07-03","close":4084.7424},{"date":"2025-07-04","close":4057.0181},{"date":"2025-07-07","close":4070.8804},{"date":"2025-07-08","close":4093.9844},{"date":"2025-07-09","close":4181.7783},{"date":"2025-07-10","close":4177.1577},{"date":"2025-07-11","close":4158.6748},{"date":"2025-07-14","close":4112.4673},{"date":"2025-07-15","close":4154.0542},{"date":"2025-07-16","close":4149.4331},{"date":"2025-07-17","close":4121.7085},{"date":"2025-07-18","close":4195.6406},{"date":"2025-07-21","close":4181.7783},{"date":"2025-07-22","close":4140.1919},{"date":"2025-07-23","close":4167.916},{"date":"2025-07-24","close":4177.1577},{"date":"2025-07-25","close":4195.6406},{"date":"2025-07-28","close":4011.3203},{"date":"2025-07-29","close":3985.0452},{"date":"2025-07-30","close":3980.6658},{"date":"2025-07-31","close":3980.6658},{"date":"2025-08-01","close":3950.0117},{"date":"2025-08-04","close":3923.7371},{"date":"2025-08-05","close":3950.0117},{"date":"2025-08-06","close":3971.9077},{"date":"2025-08-07","close":3958.7703},{"date":"2025-08-08","close":4046.353},{"date":"2025-08-11","close":4041.9746},{"date":"2025-08-12","close":4059.4912},{"date":"2025-08-13","close":4063.8701},{"date":"2025-08-14","close":4107.6621},{"date":"2025-08-18","close":4081.3867},{"date":"2025-08-19","close":4050.7327},{"date":"2025-08-20","close":4085.7664},{"date":"2025-08-21","close":4098.9033},{"date":"2025-08-22","close":4041.9746},{"date":"2025-08-25","close":4068.2493},{"date":"2025-08-26","close":4155.8325},{"date":"2025-08-27","close":4155.8325},{"date":"2025-08-28","close":4168.9702},{"date":"2025-08-29","close":4168.9702},{"date":"2025-09-01","close":4151.4536},{"date":"2025-09-02","close":4138.3159},{"date":"2025-09-03","close":4107.6621},{"date":"2025-09-04","close":4142.6953},{"date":"2025-09-05","close":4168.9702},{"date":"2025-09-08","close":4225.8994},{"date":"2025-09-09","close":4291.5874},{"date":"2025-09-10","close":4300.3452},{"date":"2025-09-11","close":4361.6538},{"date":"2025-09-12","close":4379.1704},{"date":"2025-09-15","close":4414.2041},{"date":"2025-09-16","close":4370.4116},{"date":"2025-09-17","close":4335.3784},{"date":"2025-09-18","close":4366.0332},{"date":"2025-09-19","close":4322.2417},{"date":"2025-09-22","close":4330.9995},{"date":"2025-09-23","close":4352.8955},{"date":"2025-09-24","close":4357.2744},{"date":"2025-09-25","close":4396.6875},{"date":"2025-09-26","close":4379.1704},{"date":"2025-09-29","close":4475.5117},{"date":"2025-09-30","close":4501.7876},{"date":"2025-10-01","close":4501.7876},{"date":"2025-10-02","close":4580.6123},{"date":"2025-10-10","close":4650.6787},{"date":"2025-10-13","close":4624.4043},{"date":"2025-10-14","close":4615.6455},{"date":"2025-10-15","close":4668.1958},{"date":"2025-10-16","close":4650.6787},{"date":"2025-10-17","close":4633.1626},{"date":"2025-10-20","close":4571.854},{"date":"2025-10-21","close":4554.3374},{"date":"2025-10-22","close":4589.3711},{"date":"2025-10-23","close":4589.3711},{"date":"2025-10-24","close":4589.3711},{"date":"2025-10-27","close":4571.854},{"date":"2025-10-28","close":4554.3374},{"date":"2025-10-29","close":4571.854},{"date":"2025-10-30","close":4563.0952},{"date":"2025-10-31","close":4606.8872},{"date":"2025-11-03","close":4484.271},{"date":"2025-11-04","close":4374.7915},{"date":"2025-11-05","close":4366.0332},{"date":"2025-11-06","close":4501.7876},{"date":"2025-11-07","close":4519.3037},{"date":"2025-11-10","close":4457.9956},{"date":"2025-11-11","close":4466.7539},{"date":"2025-11-12","close":4422.9619},{"date":"2025-11-13","close":4466.7539},{"date":"2025-11-14","close":4484.271},{"date":"2025-11-17","close":4659.4375},{"date":"2025-11-18","close":4606.8872},{"date":"2025-11-19","close":4624.4043},{"date":"2025-11-20","close":4624.4043},{"date":"2025-11-21","close":4633.1626},{"date":"2025-11-24","close":4615.6455},{"date":"2025-11-25","close":4676.9546},{"date":"2025-11-26","close":4676.9546},{"date":"2025-11-27","close":4934.9609},{"date":"2025-11-28","close":4650.6787},{"date":"2025-12-01","close":4615.6455},{"date":"2025-12-02","close":4580.6123},{"date":"2025-12-03","close":4624.4043},{"date":"2025-12-04","close":4659.4375},{"date":"2025-12-05","close":4650.6787},{"date":"2025-12-08","close":4668.1958},{"date":"2025-12-09","close":4641.9209},{"date":"2025-12-10","close":4624.4043},{"date":"2025-12-11","close":4598.1289},{"date":"2025-12-12","close":4528.0625},{"date":"2025-12-15","close":4457.9956},{"date":"2025-12-16","close":4387.9287},{"date":"2025-12-17","close":4528.0625},{"date":"2025-12-18","close":4501.7876},{"date":"2025-12-19","close":4571.854},{"date":"2025-12-22","close":4589.3711},{"date":"2025-12-23","close":4598.1289},{"date":"2025-12-24","close":4606.8872},{"date":"2025-12-26","close":4805.5796},{"date":"2025-12-29","close":4917.7915},{"date":"2025-12-30","close":4966.5791},{"date":"2026-01-02","close":4976.3364},{"date":"2026-01-05","close":5015.3667},{"date":"2026-01-06","close":5044.6392},{"date":"2026-01-07","close":4995.8516},{"date":"2026-01-08","close":5025.124},{"date":"2026-01-09","close":5103.1841},{"date":"2026-01-12","close":5005.6089},{"date":"2026-01-13","close":5034.8813},{"date":"2026-01-14","close":5025.124},{"date":"2026-01-15","close":5054.3965},{"date":"2026-01-16","close":5064.1543},{"date":"2026-01-19","close":5064.1543},{"date":"2026-01-20","close":5103.1841},{"date":"2026-01-21","close":5220.2744},{"date":"2026-01-22","close":5181.2441},{"date":"2026-01-23","close":5210.5171},{"date":"2026-01-26","close":5288.5771},{"date":"2026-01-27","close":5581.3027},{"date":"2026-01-28","close":5698.3931},{"date":"2026-01-29","close":5717.9082},{"date":"2026-01-30","close":5727.6655},{"date":"2026-02-02","close":5630.0903},{"date":"2026-02-03","close":5630.0903},{"date":"2026-02-04","close":5669.1206},{"date":"2026-02-05","close":5552.0303},{"date":"2026-02-06","close":5649.6055},{"date":"2026-02-09","close":5688.6357},{"date":"2026-02-10","close":5717.9082},{"date":"2026-02-11","close":5717.9082},{"date":"2026-02-12","close":5766.6958},{"date":"2026-02-13","close":5942.3311},{"date":"2026-02-19","close":6127.7241},{"date":"2026-02-20","close":6361.9048},{"date":"2026-02-23","close":6391.1772},{"date":"2026-02-24","close":6391.1772},{"date":"2026-02-25","close":6508.2676},{"date":"2026-02-26","close":6693.6602},{"date":"2026-02-27","close":6674.1455},{"date":"2026-03-03","close":6820.5083},{"date":"2026-03-04","close":6117.9663},{"date":"2026-03-05","close":6508.2676},{"date":"2026-03-06","close":6537.54},{"date":"2026-03-09","close":6459.48},{"date":"2026-03-10","close":6586.3276},{"date":"2026-03-11","close":6742.4478},{"date":"2026-03-12","close":7015.6587},{"date":"2026-03-13","close":7025.416},{"date":"2026-03-16","close":6888.8105},{"date":"2026-03-17","close":6654.6304},{"date":"2026-03-18","close":6703.418},{"date":"2026-03-19","close":6498.5098},{"date":"2026-03-20","close":6732.6904},{"date":"2026-03-23","close":6527.7822},{"date":"2026-03-24","close":6508.2676},{"date":"2026-03-25","close":6664.3877},{"date":"2026-03-26","close":6791.2354},{"date":"2026-03-27","close":6879.0532},{"date":"2026-03-30","close":6830.2656},{"date":"2026-03-31","close":6693.6602},{"date":"2026-04-01","close":6820.5083},{"date":"2026-04-02","close":6732.6904},{"date":"2026-04-03","close":6830.2656},{"date":"2026-04-06","close":6810.7505},{"date":"2026-04-07","close":6800.9932},{"date":"2026-04-08","close":6810.7505},{"date":"2026-04-09","close":6810.7505},{"date":"2026-04-10","close":6820.5083},{"date":"2026-04-13","close":6898.5684},{"date":"2026-04-14","close":6908.3257},{"date":"2026-04-15","close":6888.8105},{"date":"2026-04-16","close":6908.3257},{"date":"2026-04-17","close":6918.0835},{"date":"2026-04-20","close":6927.8408},{"date":"2026-04-21","close":7122.9912},{"date":"2026-04-22","close":7396.2021},{"date":"2026-04-23","close":7562.0796},{"date":"2026-04-24","close":7601.1099},{"date":"2026-04-27","close":7630.3823},{"date":"2026-04-28","close":7786.5029},{"date":"2026-04-29","close":7171.7788},{"date":"2026-04-30","close":7308.3843},{"date":"2026-05-04","close":6830.2656},{"date":"2026-05-06","close":5952.0889},{"date":"2026-05-07","close":5708.1504},{"date":"2026-05-08","close":6098.4517},{"date":"2026-05-11","close":5795.9683},{"date":"2026-05-12","close":5464.2124},{"date":"2026-05-13","close":5386.1523},{"date":"2026-05-14","close":5473.9702},{"date":"2026-05-15","close":5405.6675},{"date":"2026-05-18","close":5259.3047},{"date":"2026-05-19","close":5425.1826},{"date":"2026-05-20","close":5366.6372},{"date":"2026-05-21","close":5610.5752},{"date":"2026-05-22","close":5756.938},{"date":"2026-05-26","close":5659.3628},{"date":"2026-05-27","close":5630.0903},{"date":"2026-05-28","close":5552.0303},{"date":"2026-05-29","close":5366.6372},{"date":"2026-06-01","close":5405.6675},{"date":"2026-06-02","close":5181.2441},{"date":"2026-06-04","close":4976.3364},{"date":"2026-06-05","close":4976.3364},{"date":"2026-06-08","close":4869.0034},{"date":"2026-06-09","close":4976.3364},{"date":"2026-06-10","close":4908.0337},{"date":"2026-06-11","close":5620.333},{"date":"2026-06-12","close":5659.3628},{"date":"2026-06-15","close":6020.3911},{"date":"2026-06-16","close":6225.2993},{"date":"2026-06-17","close":6391.1772},{"date":"2026-06-18","close":6283.8442},{"date":"2026-06-19","close":5688.6357},{"date":"2026-06-22","close":5639.8481},{"date":"2026-06-23","close":5552.0303},{"date":"2026-06-24","close":5561.7876},{"date":"2026-06-25","close":5678.8779},{"date":"2026-06-26","close":5513.0},{"date":"2026-06-29","close":5520.0},{"date":"2026-06-30","close":5590.0},{"date":"2026-07-01","close":5450.0},{"date":"2026-07-02","close":5360.0},{"date":"2026-07-03","close":5410.0},{"date":"2026-07-06","close":5630.0},{"date":"2026-07-07","close":5610.0},{"date":"2026-07-08","close":5700.0},{"date":"2026-07-09","close":5770.0},{"date":"2026-07-10","close":6020.0},{"date":"2026-07-13","close":6010.0},{"date":"2026-07-14","close":6000.0},{"date":"2026-07-15","close":6290.0},{"date":"2026-07-16","close":6320.0},{"date":"2026-07-20","close":6270.0},{"date":"2026-07-21","close":6300.0},{"date":"2026-07-22","close":6280.0},{"date":"2026-07-23","close":6270.0},{"date":"2026-07-24","close":6100.0},{"date":"2026-07-27","close":6280.0},{"date":"2026-07-28","close":5850.0},{"date":"2026-07-29","close":5850.0},{"date":"2026-07-30","close":5970.0},{"date":"2026-07-31","close":6140.0},{"date":"2026-08-03","close":6230.0},{"date":"2026-08-04","close":6140.0},{"date":"2026-08-05","close":6250.0},{"date":"2026-08-06","close":6250.0},{"date":"2026-08-07","close":6360.0},{"date":"2026-08-10","close":6370.0},{"date":"2026-08-11","close":6370.0},{"date":"2026-08-12","close":6600.0},{"date":"2026-08-13","close":6950.0},{"date":"2026-08-14","close":7000.0},{"date":"2026-08-18","close":6990.0},{"date":"2026-08-19","close":6860.0},{"date":"2026-08-20","close":7050.0},{"date":"2026-08-21","close":7050.0},{"date":"2026-08-24","close":7200.0},{"date":"2026-08-25","close":7220.0},{"date":"2026-08-26","close":7190.0},{"date":"2026-08-27","close":7180.0},{"date":"2026-08-28","close":7140.0},{"date":"2026-08-31","close":7200.0},{"date":"2026-09-01","close":7210.0},{"date":"2026-09-02","close":7220.0},{"date":"2026-09-03","close":7120.0},{"date":"2026-09-04","close":7190.0},{"date":"2026-09-07","close":7200.0},{"date":"2026-09-08","close":7240.0},{"date":"2026-09-09","close":7140.0},{"date":"2026-09-10","close":7250.0},{"date":"2026-09-11","close":7280.0},{"date":"2026-09-14","close":7420.0},{"date":"2026-09-15","close":7690.0},{"date":"2026-09-16","close":7920.0},{"date":"2026-09-17","close":7950.0},{"date":"2026-09-18","close":7850.0},{"date":"2026-09-21","close":7850.0},{"date":"2026-09-22","close":7760.0},{"date":"2026-09-23","close":7690.0},{"date":"2026-09-28","close":7720.0},{"date":"2026-09-29","close":8000.0},{"date":"2026-09-30","close":7880.0},{"date":"2026-10-01","close":7880.0},{"date":"2026-10-02","close":7870.0},{"date":"2026-10-06","close":7720.0},{"date":"2026-10-07","close":7500.0},{"date":"2026-10-08","close":7470.0},{"date":"2026-10-12","close":7280.0},{"date":"2026-10-13","close":7290.0},{"date":"2026-10-14","close":7110.0},{"date":"2026-10-15","close":7300.0},{"date":"2026-10-16","close":7160.0},{"date":"2026-10-19","close":7180.0},{"date":"2026-10-20","close":7130.0},{"date":"2026-10-21","close":7010.0},{"date":"2026-10-22","close":6970.0},{"date":"2026-10-23","close":6710.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-5783.0,"foreign_net":-13333.0,"institution_net":19116.0},{"date":"2026-10-21","retail_net":-19766.0,"foreign_net":-9115.0,"institution_net":28881.0},{"date":"2026-10-20","retail_net":-20021.0,"foreign_net":-9531.0,"institution_net":29552.0},{"date":"2026-10-19","retail_net":-5928.0,"foreign_net":-4773.0,"institution_net":10701.0},{"date":"2026-10-16","retail_net":6916.0,"foreign_net":-7990.0,"institution_net":1074.0},{"date":"2026-10-15","retail_net":-20208.0,"foreign_net":-6059.0,"institution_net":26267.0},{"date":"2026-10-14","retail_net":-18109.0,"foreign_net":34345.0,"institution_net":-16236.0},{"date":"2026-10-13","retail_net":-23836.0,"foreign_net":-2355.0,"institution_net":26191.0},{"date":"2026-10-12","retail_net":-30026.0,"foreign_net":9460.0,"institution_net":20566.0},{"date":"2026-10-08","retail_net":-18658.0,"foreign_net":3579.0,"institution_net":15079.0},{"date":"2026-10-07","retail_net":-36287.0,"foreign_net":25404.0,"institution_net":10883.0},{"date":"2026-10-06","retail_net":-6508.0,"foreign_net":4526.0,"institution_net":1982.0},{"date":"2026-10-02","retail_net":-17879.0,"foreign_net":8306.0,"institution_net":9573.0},{"date":"2026-10-01","retail_net":-13516.0,"foreign_net":1718.0,"institution_net":11798.0},{"date":"2026-09-30","retail_net":-9210.0,"foreign_net":-582.0,"institution_net":9792.0},{"date":"2026-09-29","retail_net":-80096.0,"foreign_net":65735.0,"institution_net":14361.0},{"date":"2026-09-28","retail_net":-46890.0,"foreign_net":13928.0,"institution_net":32962.0},{"date":"2026-09-23","retail_net":-46583.0,"foreign_net":4330.0,"institution_net":42253.0},{"date":"2026-09-22","retail_net":-40386.0,"foreign_net":-3605.0,"institution_net":43991.0},{"date":"2026-09-21","retail_net":-28472.0,"foreign_net":-5303.0,"institution_net":33775.0},{"date":"2026-09-18","retail_net":-169177.0,"foreign_net":144897.0,"institution_net":24280.0},{"date":"2026-09-17","retail_net":-145577.0,"foreign_net":165833.0,"institution_net":-20256.0},{"date":"2026-09-16","retail_net":-201563.0,"foreign_net":184198.0,"institution_net":17365.0},{"date":"2026-09-15","retail_net":-101910.0,"foreign_net":93603.0,"institution_net":8307.0},{"date":"2026-09-14","retail_net":-87542.0,"foreign_net":81711.0,"institution_net":5831.0},{"date":"2026-09-11","retail_net":-78828.0,"foreign_net":65866.0,"institution_net":12962.0},{"date":"2026-09-10","retail_net":-51919.0,"foreign_net":43700.0,"institution_net":8219.0},{"date":"2026-09-09","retail_net":-34505.0,"foreign_net":15551.0,"institution_net":18954.0},{"date":"2026-09-08","retail_net":-114167.0,"foreign_net":80358.0,"institution_net":33809.0},{"date":"2026-09-07","retail_net":-93481.0,"foreign_net":59567.0,"institution_net":33914.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-5783.0,"foreign_net":-13333.0,"institution_net":19116.0},"d3":{"retail_net":-45570.0,"foreign_net":-31979.0,"institution_net":77549.0},"d7":{"retail_net":-82899.0,"foreign_net":-16456.0,"institution_net":99355.0},"d14":{"retail_net":-229609.0,"foreign_net":34182.0,"institution_net":195427.0},"d30":{"retail_net":-1559915.0,"foreign_net":1043969.0,"institution_net":515946.0}},"analysis":"최근 5일 외국인 순매수 -4.47만, 기관 순매수 8.93만. 30일 누적: 외국인 104.40만, 기관 51.59만.","foreign_flow":-44742.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":89324.0},"insider_trades":[],"price_analysis":{"current":6710.0,"low_30d":6630.0,"support":6767.0,"high_30d":8000.0,"change_1d":-3.7,"change_7d":-6.5,"change_30d":-7.3,"resistance":7863.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[],"timeline":[],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":null,"per_5y_low":null,"current_pbr":null,"current_per":null,"pbr_5y_high":null,"per_5y_high":null,"pbr_5y_median":null,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":null,"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":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 18 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"C","reason":"성장성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 18"},"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"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":null,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":null,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":null,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":null,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"earnings_forecast":{},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"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":"구조 점검","value":"8개 중 0개 충족"},{"label":"수급","value":"외국인·기관 5일 수급 방향 엇갈림"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"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":[],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"맵스리얼티1","phase":"above-fold","symbol_resolved":true}