{"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":"2026-10-23T09:52:23.225408+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":32.4,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":443.7,"direction":"higher_better","percentile":97}],"summary":"매출 +32.4%","percentile":86},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":49.8,"direction":null,"percentile":50},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-3.0,"direction":"higher_better","percentile":44}],"summary":"RSI 50","percentile":55},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -13원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -13, PBR 0.79x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-0.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.69,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.01,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-2.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.13,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.7x, 순차입금비율 -0.0x","percentile":63}},"signals":[],"summary":"알서포트(131370)은 Technology 섹터 KR 시장 종목입니다, 시가총액 772.82억. 현재가 1,450원, 전일 대비 -1.1%, 30일 -3.0%. ROE 2.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.35만, 기관 순매도 9417.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.37,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.37%","value_pct":0.37},"growth":null,"safety":{"grade":"A","metrics":[{"name":"순부채/자기자본","unit":"배","value":-0.01,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.37},"catalysts":["전분기 대비 매출 32% 성장"],"portfolio":null,"technical":{"macd":-3.4395675604293956,"grade":"C","trend":"하락","atr_14":65.42857142857143,"rsi_14":49.754901960784316,"sma_20":1487.9,"sma_60":1498.1833333333334,"comment":"하락 추세, RSI 50","analysis":"RSI(14) 49.8로 중립 구간입니다. MACD(-3.44)가 시그널선(-3.89)을 상회합니다(골든크로스). 현재가가 SMA20(1488)과 SMA60(1498) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1434~1542 (현재 위치 15%).","bb_lower":1434.0375826758584,"bb_upper":1541.7624173241418,"macd_signal":-3.887025416678704},"change_pct":-1.64,"chart_data":[{"date":"2024-10-23","open":2843,"high":2907,"low":2838,"close":2858,"volume":34537,"rsi_14":12.07,"sma_20":3008.25,"sma_60":3131.67,"sma_120":3363.04},{"date":"2024-10-24","open":2833,"high":2892,"low":2833,"close":2872,"volume":44009,"rsi_14":19.61,"sma_20":2999.75,"sma_60":3123.25,"sma_120":3357.25},{"date":"2024-10-25","open":2858,"high":2902,"low":2843,"close":2872,"volume":42639,"rsi_14":20.0,"sma_20":2990.0,"sma_60":3116.0,"sma_120":3351.88},{"date":"2024-10-28","open":2843,"high":2907,"low":2843,"close":2887,"volume":27467,"rsi_14":23.08,"sma_20":2980.25,"sma_60":3109.08,"sma_120":3346.88},{"date":"2024-10-29","open":2877,"high":2942,"low":2867,"close":2942,"volume":53497,"rsi_14":39.66,"sma_20":2971.75,"sma_60":3103.33,"sma_120":3341.0},{"date":"2024-10-30","open":2907,"high":2947,"low":2897,"close":2932,"volume":59172,"rsi_14":41.82,"sma_20":2962.5,"sma_60":3097.58,"sma_120":3335.46},{"date":"2024-10-31","open":2907,"high":2962,"low":2872,"close":2952,"volume":104507,"rsi_14":45.76,"sma_20":2956.25,"sma_60":3092.92,"sma_120":3329.54},{"date":"2024-11-01","open":2947,"high":2962,"low":2877,"close":2877,"volume":62070,"rsi_14":39.13,"sma_20":2948.75,"sma_60":3087.0,"sma_120":3322.71},{"date":"2024-11-04","open":2872,"high":2957,"low":2863,"close":2882,"volume":65562,"rsi_14":41.79,"sma_20":2941.75,"sma_60":3080.08,"sma_120":3316.25},{"date":"2024-11-05","open":2877,"high":2902,"low":2877,"close":2902,"volume":33178,"rsi_14":45.71,"sma_20":2935.5,"sma_60":3074.5,"sma_120":3309.92},{"date":"2024-11-06","open":2902,"high":2932,"low":2853,"close":2867,"volume":73448,"rsi_14":45.71,"sma_20":2928.75,"sma_60":3074.75,"sma_120":3302.5},{"date":"2024-11-07","open":2848,"high":2867,"low":2778,"close":2833,"volume":94674,"rsi_14":45.07,"sma_20":2921.5,"sma_60":3073.0,"sma_120":3295.04},{"date":"2024-11-08","open":2823,"high":2858,"low":2823,"close":2838,"volume":41948,"rsi_14":42.65,"sma_20":2914.5,"sma_60":3070.42,"sma_120":3288.04},{"date":"2024-11-11","open":2813,"high":2848,"low":2773,"close":2778,"volume":79589,"rsi_14":40.28,"sma_20":2905.75,"sma_60":3063.0,"sma_120":3279.92},{"date":"2024-11-12","open":2758,"high":2768,"low":2659,"close":2659,"volume":124981,"rsi_14":28.72,"sma_20":2891.75,"sma_60":3054.92,"sma_120":3271.0},{"date":"2024-11-13","open":2619,"high":2659,"low":2560,"close":2590,"volume":149982,"rsi_14":22.86,"sma_20":2874.5,"sma_60":3044.0,"sma_120":3261.79},{"date":"2024-11-14","open":2545,"high":2610,"low":2520,"close":2520,"volume":105447,"rsi_14":20.17,"sma_20":2855.5,"sma_60":3033.08,"sma_120":3252.38},{"date":"2024-11-15","open":2500,"high":2590,"low":2490,"close":2575,"volume":77891,"rsi_14":25.2,"sma_20":2840.75,"sma_60":3020.5,"sma_120":3242.96},{"date":"2024-11-18","open":2565,"high":2624,"low":2545,"close":2595,"volume":54765,"rsi_14":20.83,"sma_20":2826.0,"sma_60":3004.17,"sma_120":3234.08},{"date":"2024-11-19","open":2570,"high":2624,"low":2570,"close":2624,"volume":47962,"rsi_14":25.0,"sma_20":2814.75,"sma_60":2986.08,"sma_120":3225.38},{"date":"2024-11-20","open":2619,"high":2649,"low":2595,"close":2614,"volume":53218,"rsi_14":22.13,"sma_20":2802.5,"sma_60":2968.75,"sma_120":3217.17},{"date":"2024-11-21","open":2595,"high":2629,"low":2585,"close":2605,"volume":34298,"rsi_14":24.77,"sma_20":2789.0,"sma_60":2955.42,"sma_120":3208.88},{"date":"2024-11-22","open":2634,"high":2634,"low":2590,"close":2595,"volume":63889,"rsi_14":23.64,"sma_20":2775.0,"sma_60":2943.67,"sma_120":3200.46},{"date":"2024-11-25","open":2729,"high":3155,"low":2699,"close":2927,"volume":6057314,"rsi_14":51.45,"sma_20":2777.0,"sma_60":2939.83,"sma_120":3195.29},{"date":"2024-11-26","open":2927,"high":3011,"low":2882,"close":3011,"volume":787278,"rsi_14":57.92,"sma_20":2780.5,"sma_60":2936.58,"sma_120":3190.71},{"date":"2024-11-27","open":3006,"high":3011,"low":2917,"close":3006,"volume":521592,"rsi_14":59.89,"sma_20":2784.25,"sma_60":2933.08,"sma_120":3186.12},{"date":"2024-11-28","open":3001,"high":3021,"low":2962,"close":2967,"volume":271104,"rsi_14":57.07,"sma_20":2785.0,"sma_60":2930.58,"sma_120":3180.71},{"date":"2024-11-29","open":2992,"high":2992,"low":2917,"close":2922,"volume":235330,"rsi_14":58.01,"sma_20":2787.25,"sma_60":2928.83,"sma_120":3174.92},{"date":"2024-12-02","open":2922,"high":2952,"low":2887,"close":2897,"volume":218934,"rsi_14":64.81,"sma_20":2788.0,"sma_60":2926.08,"sma_120":3169.42},{"date":"2024-12-03","open":2867,"high":2937,"low":2853,"close":2897,"volume":197896,"rsi_14":70.95,"sma_20":2787.75,"sma_60":2923.17,"sma_120":3163.92},{"date":"2024-12-04","open":2833,"high":2858,"low":2778,"close":2808,"volume":246808,"rsi_14":69.08,"sma_20":2784.75,"sma_60":2918.42,"sma_120":3157.62},{"date":"2024-12-05","open":2853,"high":2853,"low":2684,"close":2694,"volume":202031,"rsi_14":57.32,"sma_20":2777.75,"sma_60":2914.08,"sma_120":3150.29},{"date":"2024-12-06","open":2659,"high":2724,"low":2600,"close":2664,"volume":191178,"rsi_14":54.22,"sma_20":2769.0,"sma_60":2908.83,"sma_120":3141.5},{"date":"2024-12-09","open":2585,"high":2639,"low":2510,"close":2520,"volume":277666,"rsi_14":44.44,"sma_20":2756.0,"sma_60":2902.58,"sma_120":3131.33},{"date":"2024-12-10","open":2481,"high":2619,"low":2481,"close":2619,"volume":144228,"rsi_14":50.24,"sma_20":2754.0,"sma_60":2897.17,"sma_120":3121.0},{"date":"2024-12-11","open":2614,"high":2783,"low":2610,"close":2763,"volume":198588,"rsi_14":56.84,"sma_20":2762.75,"sma_60":2894.58,"sma_120":3112.08},{"date":"2024-12-12","open":2783,"high":2818,"low":2709,"close":2729,"volume":86650,"rsi_14":55.65,"sma_20":2773.25,"sma_60":2890.58,"sma_120":3103.83},{"date":"2024-12-13","open":2773,"high":2793,"low":2679,"close":2793,"volume":118103,"rsi_14":42.7,"sma_20":2784.25,"sma_60":2886.5,"sma_120":3095.96},{"date":"2024-12-16","open":2793,"high":2818,"low":2783,"close":2803,"volume":56063,"rsi_14":37.65,"sma_20":2794.75,"sma_60":2882.75,"sma_120":3089.33},{"date":"2024-12-17","open":2783,"high":2803,"low":2743,"close":2783,"volume":89658,"rsi_14":36.99,"sma_20":2802.75,"sma_60":2878.33,"sma_120":3083.54},{"date":"2024-12-18","open":2783,"high":2803,"low":2734,"close":2778,"volume":81529,"rsi_14":38.55,"sma_20":2811.0,"sma_60":2873.92,"sma_120":3078.21},{"date":"2024-12-19","open":2729,"high":2748,"low":2719,"close":2743,"volume":59262,"rsi_14":39.02,"sma_20":2818.0,"sma_60":2868.92,"sma_120":3072.67},{"date":"2024-12-20","open":2743,"high":2743,"low":2684,"close":2689,"volume":131945,"rsi_14":37.65,"sma_20":2822.75,"sma_60":2862.58,"sma_120":3066.5},{"date":"2024-12-23","open":2684,"high":2838,"low":2684,"close":2838,"volume":135335,"rsi_14":47.0,"sma_20":2818.25,"sma_60":2858.5,"sma_120":3060.62},{"date":"2024-12-24","open":2813,"high":2818,"low":2729,"close":2748,"volume":106957,"rsi_14":47.0,"sma_20":2805.0,"sma_60":2852.42,"sma_120":3054.12},{"date":"2024-12-26","open":2739,"high":2758,"low":2694,"close":2704,"volume":69050,"rsi_14":50.54,"sma_20":2789.75,"sma_60":2845.5,"sma_120":3046.75},{"date":"2024-12-27","open":2714,"high":2724,"low":2619,"close":2629,"volume":125157,"rsi_14":47.72,"sma_20":2772.25,"sma_60":2837.83,"sma_120":3039.58},{"date":"2024-12-30","open":2619,"high":2669,"low":2584,"close":2629,"volume":71539,"rsi_14":55.95,"sma_20":2757.0,"sma_60":2831.0,"sma_120":3032.54},{"date":"2025-01-02","open":2634,"high":2734,"low":2624,"close":2729,"volume":43594,"rsi_14":55.95,"sma_20":2748.0,"sma_60":2825.92,"sma_120":3026.54},{"date":"2025-01-03","open":2729,"high":2773,"low":2709,"close":2759,"volume":54733,"rsi_14":48.97,"sma_20":2740.5,"sma_60":2821.25,"sma_120":3021.12},{"date":"2025-01-06","open":2749,"high":2913,"low":2749,"close":2908,"volume":278035,"rsi_14":60.12,"sma_20":2745.0,"sma_60":2819.5,"sma_120":3016.88},{"date":"2025-01-07","open":2908,"high":2908,"low":2828,"close":2903,"volume":148076,"rsi_14":56.41,"sma_20":2755.0,"sma_60":2818.08,"sma_120":3012.42},{"date":"2025-01-08","open":2878,"high":3017,"low":2873,"close":2888,"volume":283188,"rsi_14":54.78,"sma_20":2765.75,"sma_60":2816.42,"sma_120":3008.04},{"date":"2025-01-09","open":2903,"high":2963,"low":2858,"close":2943,"volume":127099,"rsi_14":59.15,"sma_20":2786.5,"sma_60":2816.08,"sma_120":3004.08},{"date":"2025-01-10","open":2908,"high":2913,"low":2828,"close":2838,"volume":126824,"rsi_14":52.72,"sma_20":2797.0,"sma_60":2814.25,"sma_120":2999.17},{"date":"2025-01-13","open":2838,"high":2858,"low":2793,"close":2818,"volume":65624,"rsi_14":53.59,"sma_20":2799.25,"sma_60":2812.17,"sma_120":2993.96},{"date":"2025-01-14","open":2808,"high":2868,"low":2798,"close":2848,"volume":45820,"rsi_14":58.52,"sma_20":2804.75,"sma_60":2811.17,"sma_120":2989.21},{"date":"2025-01-15","open":2853,"high":2868,"low":2803,"close":2818,"volume":29623,"rsi_14":48.03,"sma_20":2805.5,"sma_60":2810.17,"sma_120":2984.17},{"date":"2025-01-16","open":2818,"high":2888,"low":2818,"close":2858,"volume":62471,"rsi_14":57.04,"sma_20":2807.75,"sma_60":2809.5,"sma_120":2979.67},{"date":"2025-01-17","open":2858,"high":2878,"low":2823,"close":2828,"volume":32486,"rsi_14":58.27,"sma_20":2809.5,"sma_60":2809.0,"sma_120":2974.67},{"date":"2025-01-20","open":2828,"high":2853,"low":2803,"close":2848,"volume":80999,"rsi_14":67.46,"sma_20":2812.5,"sma_60":2808.67,"sma_120":2970.17},{"date":"2025-01-21","open":2823,"high":2838,"low":2769,"close":2833,"volume":74108,"rsi_14":65.89,"sma_20":2816.5,"sma_60":2807.83,"sma_120":2965.54},{"date":"2025-01-22","open":2813,"high":2858,"low":2788,"close":2848,"volume":67961,"rsi_14":60.71,"sma_20":2824.0,"sma_60":2807.25,"sma_120":2961.62},{"date":"2025-01-23","open":2843,"high":2843,"low":2783,"close":2818,"volume":53881,"rsi_14":55.36,"sma_20":2822.5,"sma_60":2805.92,"sma_120":2957.5},{"date":"2025-01-24","open":2818,"high":2838,"low":2783,"close":2793,"volume":34285,"rsi_14":36.78,"sma_20":2824.25,"sma_60":2803.25,"sma_120":2953.29},{"date":"2025-01-31","open":2783,"high":2838,"low":2759,"close":2813,"volume":61683,"rsi_14":40.0,"sma_20":2829.25,"sma_60":2801.08,"sma_120":2949.33},{"date":"2025-02-03","open":2788,"high":2788,"low":2724,"close":2769,"volume":82144,"rsi_14":37.5,"sma_20":2836.25,"sma_60":2797.83,"sma_120":2945.38},{"date":"2025-02-04","open":2769,"high":2848,"low":2764,"close":2833,"volume":63950,"rsi_14":38.78,"sma_20":2846.5,"sma_60":2796.92,"sma_120":2941.96},{"date":"2025-02-05","open":2808,"high":2888,"low":2808,"close":2873,"volume":108946,"rsi_14":54.12,"sma_20":2853.75,"sma_60":2796.58,"sma_120":2938.33},{"date":"2025-02-06","open":2873,"high":2888,"low":2843,"close":2888,"volume":58393,"rsi_14":58.33,"sma_20":2860.25,"sma_60":2796.17,"sma_120":2935.33},{"date":"2025-02-07","open":2888,"high":2948,"low":2818,"close":2833,"volume":84833,"rsi_14":48.31,"sma_20":2856.5,"sma_60":2795.42,"sma_120":2935.08},{"date":"2025-02-10","open":2793,"high":2963,"low":2788,"close":2948,"volume":1089097,"rsi_14":62.26,"sma_20":2858.75,"sma_60":2797.17,"sma_120":2935.08},{"date":"2025-02-11","open":3242,"high":3301,"low":2968,"close":2978,"volume":3697522,"rsi_14":61.54,"sma_20":2863.25,"sma_60":2799.33,"sma_120":2934.88},{"date":"2025-02-12","open":2953,"high":3008,"low":2938,"close":2938,"volume":390578,"rsi_14":60.38,"sma_20":2863.0,"sma_60":2801.83,"sma_120":2932.42},{"date":"2025-02-13","open":2948,"high":2978,"low":2913,"close":2923,"volume":367608,"rsi_14":57.14,"sma_20":2867.25,"sma_60":2806.08,"sma_120":2930.5},{"date":"2025-02-14","open":2938,"high":2978,"low":2918,"close":2928,"volume":174035,"rsi_14":59.22,"sma_20":2872.75,"sma_60":2811.58,"sma_120":2927.79},{"date":"2025-02-17","open":2918,"high":2973,"low":2913,"close":2943,"volume":112698,"rsi_14":59.22,"sma_20":2877.5,"sma_60":2818.5,"sma_120":2925.79},{"date":"2025-02-18","open":2948,"high":2983,"low":2923,"close":2973,"volume":128523,"rsi_14":65.05,"sma_20":2885.25,"sma_60":2825.0,"sma_120":2922.75},{"date":"2025-02-19","open":2978,"high":2988,"low":2938,"close":2973,"volume":140227,"rsi_14":68.37,"sma_20":2891.0,"sma_60":2831.17,"sma_120":2917.67},{"date":"2025-02-20","open":2988,"high":3003,"low":2928,"close":2948,"volume":116276,"rsi_14":63.64,"sma_20":2897.0,"sma_60":2836.42,"sma_120":2911.25},{"date":"2025-02-21","open":2938,"high":2953,"low":2913,"close":2933,"volume":103679,"rsi_14":67.74,"sma_20":2901.25,"sma_60":2841.58,"sma_120":2905.17},{"date":"2025-02-24","open":2938,"high":2968,"low":2918,"close":2963,"volume":116201,"rsi_14":65.12,"sma_20":2907.75,"sma_60":2847.42,"sma_120":2901.42},{"date":"2025-02-25","open":2943,"high":2978,"low":2928,"close":2933,"volume":89904,"rsi_14":57.14,"sma_20":2912.0,"sma_60":2852.92,"sma_120":2898.29},{"date":"2025-02-26","open":2923,"high":2958,"low":2918,"close":2943,"volume":70303,"rsi_14":56.63,"sma_20":2918.25,"sma_60":2853.0,"sma_120":2896.42},{"date":"2025-02-27","open":2938,"high":2968,"low":2908,"close":2933,"volume":81391,"rsi_14":63.51,"sma_20":2925.25,"sma_60":2851.5,"sma_120":2894.04},{"date":"2025-02-28","open":2933,"high":2933,"low":2848,"close":2858,"volume":167037,"rsi_14":36.36,"sma_20":2927.5,"sma_60":2848.83,"sma_120":2890.96},{"date":"2025-03-04","open":2843,"high":2868,"low":2833,"close":2838,"volume":98445,"rsi_14":28.12,"sma_20":2931.0,"sma_60":2846.5,"sma_120":2888.54},{"date":"2025-03-05","open":2823,"high":2908,"low":2823,"close":2908,"volume":89714,"rsi_14":45.71,"sma_20":2934.75,"sma_60":2846.08,"sma_120":2887.46},{"date":"2025-03-06","open":2903,"high":2903,"low":2868,"close":2868,"volume":54318,"rsi_14":42.67,"sma_20":2934.5,"sma_60":2845.42,"sma_120":2885.75},{"date":"2025-03-07","open":2843,"high":2888,"low":2838,"close":2843,"volume":66832,"rsi_14":39.24,"sma_20":2932.25,"sma_60":2844.33,"sma_120":2883.75},{"date":"2025-03-10","open":2878,"high":2878,"low":2813,"close":2848,"volume":30511,"rsi_14":37.66,"sma_20":2933.0,"sma_60":2844.83,"sma_120":2881.62},{"date":"2025-03-11","open":2813,"high":2838,"low":2788,"close":2823,"volume":59998,"rsi_14":30.26,"sma_20":2926.75,"sma_60":2846.83,"sma_120":2880.46},{"date":"2025-03-12","open":2818,"high":2853,"low":2813,"close":2838,"volume":32026,"rsi_14":32.91,"sma_20":2919.75,"sma_60":2849.58,"sma_120":2879.21},{"date":"2025-03-13","open":2838,"high":2853,"low":2823,"close":2843,"volume":53489,"rsi_14":36.0,"sma_20":2915.0,"sma_60":2854.83,"sma_120":2878.71},{"date":"2025-03-14","open":2843,"high":2883,"low":2843,"close":2868,"volume":39958,"rsi_14":41.56,"sma_20":2912.25,"sma_60":2858.83,"sma_120":2878.0},{"date":"2025-03-17","open":2863,"high":2888,"low":2843,"close":2868,"volume":42917,"rsi_14":36.62,"sma_20":2909.25,"sma_60":2860.42,"sma_120":2877.5},{"date":"2025-03-18","open":2868,"high":2888,"low":2863,"close":2873,"volume":34243,"rsi_14":40.91,"sma_20":2905.75,"sma_60":2862.67,"sma_120":2876.62},{"date":"2025-03-19","open":2858,"high":2873,"low":2808,"close":2823,"volume":92833,"rsi_14":33.78,"sma_20":2898.25,"sma_60":2863.0,"sma_120":2874.75},{"date":"2025-03-20","open":2823,"high":2863,"low":2788,"close":2793,"volume":63627,"rsi_14":32.05,"sma_20":2889.25,"sma_60":2862.67,"sma_120":2872.71},{"date":"2025-03-21","open":2764,"high":2803,"low":2674,"close":2699,"volume":241861,"rsi_14":30.49,"sma_20":2876.75,"sma_60":2861.08,"sma_120":2869.71},{"date":"2025-03-24","open":2689,"high":2754,"low":2679,"close":2724,"volume":60821,"rsi_14":36.14,"sma_20":2866.25,"sma_60":2860.0,"sma_120":2866.96},{"date":"2025-03-25","open":2704,"high":2764,"low":2699,"close":2704,"volume":77492,"rsi_14":21.92,"sma_20":2853.25,"sma_60":2859.17,"sma_120":2864.04},{"date":"2025-03-26","open":2704,"high":2778,"low":2694,"close":2734,"volume":103019,"rsi_14":30.99,"sma_20":2843.25,"sma_60":2859.75,"sma_120":2861.17},{"date":"2025-03-27","open":2714,"high":2953,"low":2714,"close":2943,"volume":693211,"rsi_14":59.26,"sma_20":2843.25,"sma_60":2861.33,"sma_120":2859.92},{"date":"2025-03-28","open":2923,"high":3008,"low":2873,"close":2973,"volume":299598,"rsi_14":61.06,"sma_20":2845.25,"sma_60":2864.92,"sma_120":2858.67},{"date":"2025-03-31","open":2893,"high":2988,"low":2848,"close":2858,"volume":293300,"rsi_14":52.67,"sma_20":2845.25,"sma_60":2867.33,"sma_120":2856.42},{"date":"2025-04-01","open":2843,"high":3321,"low":2843,"close":3202,"volume":3679024,"rsi_14":68.53,"sma_20":2863.5,"sma_60":2876.92,"sma_120":2857.38},{"date":"2025-04-02","open":3172,"high":3197,"low":3027,"close":3077,"volume":1133264,"rsi_14":60.63,"sma_20":2872.0,"sma_60":2884.42,"sma_120":2857.71},{"date":"2025-04-03","open":3077,"high":3281,"low":2973,"close":2973,"volume":1786458,"rsi_14":54.43,"sma_20":2877.25,"sma_60":2888.5,"sma_120":2857.21},{"date":"2025-04-04","open":2973,"high":3237,"low":2963,"close":3197,"volume":1296145,"rsi_14":61.7,"sma_20":2895.0,"sma_60":2895.83,"sma_120":2858.54},{"date":"2025-04-07","open":3197,"high":3451,"low":3142,"close":3197,"volume":2457473,"rsi_14":61.57,"sma_20":2912.5,"sma_60":2900.67,"sma_120":2860.08},{"date":"2025-04-08","open":3247,"high":4073,"low":3212,"close":3904,"volume":10216501,"rsi_14":76.27,"sma_20":2966.75,"sma_60":2917.42,"sma_120":2867.75},{"date":"2025-04-09","open":3983,"high":3993,"low":3431,"close":3705,"volume":3053270,"rsi_14":70.47,"sma_20":3010.25,"sma_60":2931.08,"sma_120":2873.75},{"date":"2025-04-10","open":3720,"high":3819,"low":3486,"close":3749,"volume":1503101,"rsi_14":74.14,"sma_20":3055.75,"sma_60":2944.58,"sma_120":2880.33},{"date":"2025-04-11","open":3675,"high":3794,"low":3570,"close":3600,"volume":962875,"rsi_14":69.05,"sma_20":3092.5,"sma_60":2957.33,"sma_120":2885.79},{"date":"2025-04-14","open":3595,"high":3854,"low":3491,"close":3600,"volume":2043923,"rsi_14":69.65,"sma_20":3129.25,"sma_60":2970.42,"sma_120":2891.29},{"date":"2025-04-15","open":3600,"high":4208,"low":3560,"close":3884,"volume":10448194,"rsi_14":72.69,"sma_20":3180.0,"sma_60":2987.75,"sma_120":2899.46},{"date":"2025-04-16","open":3904,"high":3983,"low":3730,"close":3789,"volume":1969964,"rsi_14":67.49,"sma_20":3228.5,"sma_60":3004.0,"sma_120":2907.08},{"date":"2025-04-17","open":3764,"high":3774,"low":3635,"close":3700,"volume":1129412,"rsi_14":64.66,"sma_20":3274.0,"sma_60":3018.08,"sma_120":2913.79},{"date":"2025-04-18","open":3695,"high":3695,"low":3515,"close":3625,"volume":1151338,"rsi_14":65.71,"sma_20":3320.5,"sma_60":3031.42,"sma_120":2920.21},{"date":"2025-04-21","open":3700,"high":3964,"low":3615,"close":3620,"volume":3262329,"rsi_14":59.95,"sma_20":3365.5,"sma_60":3044.33,"sma_120":2926.5},{"date":"2025-04-22","open":3610,"high":3655,"low":3545,"close":3565,"volume":603540,"rsi_14":62.01,"sma_20":3408.75,"sma_60":3056.58,"sma_120":2932.21},{"date":"2025-04-23","open":3625,"high":3710,"low":3421,"close":3520,"volume":1526735,"rsi_14":63.89,"sma_20":3448.25,"sma_60":3067.83,"sma_120":2937.54},{"date":"2025-04-24","open":3495,"high":3560,"low":3466,"close":3535,"volume":460783,"rsi_14":59.6,"sma_20":3478.0,"sma_60":3079.83,"sma_120":2942.88},{"date":"2025-04-25","open":3530,"high":3665,"low":3491,"close":3500,"volume":395958,"rsi_14":58.45,"sma_20":3504.5,"sma_60":3091.67,"sma_120":2947.46},{"date":"2025-04-28","open":3520,"high":3635,"low":3466,"close":3466,"volume":664094,"rsi_14":30.53,"sma_20":3535.0,"sma_60":3102.58,"sma_120":2951.83},{"date":"2025-04-29","open":3510,"high":3615,"low":3421,"close":3510,"volume":647263,"rsi_14":40.0,"sma_20":3550.5,"sma_60":3115.0,"sma_120":2956.42},{"date":"2025-04-30","open":3500,"high":3735,"low":3476,"close":3525,"volume":2586683,"rsi_14":38.1,"sma_20":3573.0,"sma_60":3126.58,"sma_120":2961.75},{"date":"2025-05-02","open":3431,"high":3431,"low":3271,"close":3301,"volume":753680,"rsi_14":35.29,"sma_20":3589.5,"sma_60":3133.75,"sma_120":2965.17},{"date":"2025-05-07","open":3286,"high":3386,"low":3247,"close":3376,"volume":745075,"rsi_14":39.73,"sma_20":3598.5,"sma_60":3141.92,"sma_120":2969.04},{"date":"2025-05-08","open":3376,"high":3476,"low":3306,"close":3331,"volume":753587,"rsi_14":17.54,"sma_20":3605.25,"sma_60":3150.25,"sma_120":2972.83},{"date":"2025-05-09","open":3316,"high":3341,"low":3286,"close":3321,"volume":227009,"rsi_14":19.48,"sma_20":3576.0,"sma_60":3156.5,"sma_120":2976.83},{"date":"2025-05-12","open":3331,"high":3411,"low":3311,"close":3396,"volume":434904,"rsi_14":29.8,"sma_20":3560.5,"sma_60":3163.5,"sma_120":2981.42},{"date":"2025-05-13","open":3396,"high":3406,"low":3321,"close":3346,"volume":299973,"rsi_14":30.82,"sma_20":3540.25,"sma_60":3170.33,"sma_120":2986.08},{"date":"2025-05-14","open":3346,"high":3346,"low":3256,"close":3276,"volume":289435,"rsi_14":28.3,"sma_20":3524.0,"sma_60":3176.25,"sma_120":2991.17},{"date":"2025-05-15","open":3281,"high":3326,"low":3247,"close":3271,"volume":182961,"rsi_14":30.2,"sma_20":3507.5,"sma_60":3182.0,"sma_120":2996.79},{"date":"2025-05-16","open":3271,"high":3271,"low":3157,"close":3187,"volume":394228,"rsi_14":28.66,"sma_20":3472.5,"sma_60":3186.08,"sma_120":3002.29},{"date":"2025-05-19","open":3192,"high":3207,"low":3162,"close":3182,"volume":196586,"rsi_14":27.1,"sma_20":3442.0,"sma_60":3189.58,"sma_120":3007.29},{"date":"2025-05-20","open":3187,"high":3222,"low":3187,"close":3197,"volume":154816,"rsi_14":29.8,"sma_20":3416.75,"sma_60":3193.33,"sma_120":3012.25},{"date":"2025-05-21","open":3217,"high":3271,"low":3187,"close":3247,"volume":236356,"rsi_14":35.71,"sma_20":3397.75,"sma_60":3198.33,"sma_120":3017.38},{"date":"2025-05-22","open":3237,"high":3331,"low":3227,"close":3271,"volume":409965,"rsi_14":34.0,"sma_20":3380.25,"sma_60":3204.0,"sma_120":3022.79},{"date":"2025-05-23","open":3256,"high":3291,"low":3202,"close":3217,"volume":241223,"rsi_14":30.38,"sma_20":3362.75,"sma_60":3208.25,"sma_120":3027.83},{"date":"2025-05-26","open":3197,"high":3217,"low":3162,"close":3172,"volume":191660,"rsi_14":39.34,"sma_20":3345.25,"sma_60":3212.25,"sma_120":3032.58},{"date":"2025-05-27","open":3167,"high":3172,"low":3067,"close":3097,"volume":251320,"rsi_14":27.05,"sma_20":3323.25,"sma_60":3214.83,"sma_120":3033.92},{"date":"2025-05-28","open":3097,"high":3217,"low":3097,"close":3192,"volume":238450,"rsi_14":39.39,"sma_20":3307.75,"sma_60":3219.17,"sma_120":3035.33},{"date":"2025-05-29","open":3197,"high":3271,"low":3187,"close":3256,"volume":185179,"rsi_14":45.45,"sma_20":3297.25,"sma_60":3225.83,"sma_120":3037.33},{"date":"2025-05-30","open":3252,"high":3291,"low":3202,"close":3247,"volume":304128,"rsi_14":38.46,"sma_20":3284.0,"sma_60":3232.67,"sma_120":3039.58},{"date":"2025-06-02","open":3252,"high":3346,"low":3237,"close":3346,"volume":279602,"rsi_14":50.0,"sma_20":3275.0,"sma_60":3240.0,"sma_120":3043.04},{"date":"2025-06-04","open":3391,"high":3391,"low":3311,"close":3371,"volume":408526,"rsi_14":57.25,"sma_20":3278.5,"sma_60":3248.42,"sma_120":3046.92},{"date":"2025-06-05","open":3386,"high":3451,"low":3361,"close":3426,"volume":501634,"rsi_14":60.99,"sma_20":3281.0,"sma_60":3258.17,"sma_120":3051.25},{"date":"2025-06-09","open":3436,"high":3495,"low":3426,"close":3466,"volume":407859,"rsi_14":71.21,"sma_20":3287.75,"sma_60":3268.5,"sma_120":3056.67},{"date":"2025-06-10","open":3471,"high":3476,"low":3391,"close":3411,"volume":204205,"rsi_14":66.2,"sma_20":3292.25,"sma_60":3278.33,"sma_120":3062.58},{"date":"2025-06-11","open":3411,"high":3461,"low":3351,"close":3376,"volume":225238,"rsi_14":62.33,"sma_20":3291.25,"sma_60":3287.33,"sma_120":3068.46},{"date":"2025-06-12","open":3386,"high":3416,"low":3326,"close":3351,"volume":199793,"rsi_14":57.45,"sma_20":3291.5,"sma_60":3295.83,"sma_120":3075.33},{"date":"2025-06-13","open":3351,"high":3371,"low":3232,"close":3281,"volume":302910,"rsi_14":50.67,"sma_20":3291.75,"sma_60":3302.75,"sma_120":3080.79},{"date":"2025-06-16","open":3252,"high":3286,"low":3207,"close":3281,"volume":168041,"rsi_14":54.68,"sma_20":3292.25,"sma_60":3309.67,"sma_120":3085.04},{"date":"2025-06-17","open":3271,"high":3311,"low":3217,"close":3261,"volume":235525,"rsi_14":56.72,"sma_20":3296.0,"sma_60":3316.17,"sma_120":3089.42},{"date":"2025-06-18","open":3247,"high":3296,"low":3242,"close":3291,"volume":177439,"rsi_14":65.6,"sma_20":3301.5,"sma_60":3324.0,"sma_120":3093.5},{"date":"2025-06-19","open":3311,"high":3341,"low":3276,"close":3336,"volume":168869,"rsi_14":62.61,"sma_20":3308.5,"sma_60":3333.08,"sma_120":3097.88},{"date":"2025-06-20","open":3351,"high":3351,"low":3296,"close":3331,"volume":198649,"rsi_14":57.28,"sma_20":3312.75,"sma_60":3343.67,"sma_120":3102.38},{"date":"2025-06-23","open":3301,"high":3311,"low":3237,"close":3247,"volume":247728,"rsi_14":50.0,"sma_20":3311.5,"sma_60":3352.42,"sma_120":3106.21},{"date":"2025-06-24","open":3256,"high":3351,"low":3256,"close":3341,"volume":330844,"rsi_14":49.57,"sma_20":3317.75,"sma_60":3363.08,"sma_120":3111.12},{"date":"2025-06-25","open":3341,"high":3341,"low":3296,"close":3306,"volume":160757,"rsi_14":44.54,"sma_20":3324.5,"sma_60":3372.67,"sma_120":3116.21},{"date":"2025-06-26","open":3311,"high":3321,"low":3167,"close":3192,"volume":194161,"rsi_14":32.06,"sma_20":3329.25,"sma_60":3376.83,"sma_120":3119.08},{"date":"2025-06-27","open":3172,"high":3217,"low":3147,"close":3157,"volume":178819,"rsi_14":26.15,"sma_20":3327.5,"sma_60":3379.92,"sma_120":3122.42},{"date":"2025-06-30","open":3157,"high":3202,"low":3132,"close":3132,"volume":100392,"rsi_14":27.42,"sma_20":3321.25,"sma_60":3384.5,"sma_120":3125.92},{"date":"2025-07-01","open":3137,"high":3137,"low":3097,"close":3107,"volume":189527,"rsi_14":27.87,"sma_20":3314.25,"sma_60":3382.92,"sma_120":3129.92},{"date":"2025-07-02","open":3097,"high":3117,"low":3032,"close":3062,"volume":205546,"rsi_14":26.98,"sma_20":3300.0,"sma_60":3382.67,"sma_120":3133.54},{"date":"2025-07-03","open":3062,"high":3142,"low":3052,"close":3127,"volume":167996,"rsi_14":37.6,"sma_20":3287.75,"sma_60":3385.25,"sma_120":3136.88},{"date":"2025-07-04","open":3127,"high":3142,"low":3087,"close":3097,"volume":87361,"rsi_14":35.88,"sma_20":3271.25,"sma_60":3383.58,"sma_120":3139.71},{"date":"2025-07-07","open":3097,"high":3117,"low":3042,"close":3112,"volume":78391,"rsi_14":38.46,"sma_20":3253.5,"sma_60":3382.17,"sma_120":3141.42},{"date":"2025-07-08","open":3087,"high":3127,"low":3077,"close":3102,"volume":42356,"rsi_14":34.92,"sma_20":3238.0,"sma_60":3368.75,"sma_120":3143.08},{"date":"2025-07-09","open":3117,"high":3122,"low":3067,"close":3122,"volume":78112,"rsi_14":32.23,"sma_20":3225.25,"sma_60":3359.0,"sma_120":3145.04},{"date":"2025-07-10","open":3112,"high":3132,"low":3087,"close":3102,"volume":105141,"rsi_14":31.45,"sma_20":3212.75,"sma_60":3348.17,"sma_120":3146.38},{"date":"2025-07-11","open":3097,"high":3137,"low":3087,"close":3112,"volume":110510,"rsi_14":37.61,"sma_20":3204.25,"sma_60":3340.0,"sma_120":3148.67},{"date":"2025-07-14","open":3112,"high":3112,"low":3072,"close":3087,"volume":89680,"rsi_14":23.16,"sma_20":3194.5,"sma_60":3331.42,"sma_120":3150.92},{"date":"2025-07-15","open":3097,"high":3112,"low":3072,"close":3087,"volume":87058,"rsi_14":25.0,"sma_20":3185.75,"sma_60":3318.08,"sma_120":3152.92},{"date":"2025-07-16","open":3097,"high":3097,"low":3067,"close":3072,"volume":101267,"rsi_14":32.35,"sma_20":3174.75,"sma_60":3306.08,"sma_120":3155.04},{"date":"2025-07-17","open":3067,"high":3102,"low":3057,"close":3072,"volume":63627,"rsi_14":36.07,"sma_20":3161.5,"sma_60":3295.58,"sma_120":3156.83},{"date":"2025-07-18","open":3082,"high":3132,"low":3067,"close":3102,"volume":98298,"rsi_14":45.16,"sma_20":3150.0,"sma_60":3286.83,"sma_120":3159.12},{"date":"2025-07-21","open":3112,"high":3132,"low":3077,"close":3117,"volume":113344,"rsi_14":51.67,"sma_20":3143.5,"sma_60":3278.42,"sma_120":3161.38},{"date":"2025-07-22","open":3127,"high":3127,"low":3062,"close":3087,"volume":118773,"rsi_14":54.39,"sma_20":3130.75,"sma_60":3270.42,"sma_120":3163.5},{"date":"2025-07-23","open":3067,"high":3077,"low":2998,"close":3027,"volume":120395,"rsi_14":32.14,"sma_20":3116.75,"sma_60":3262.17,"sma_120":3165.0},{"date":"2025-07-24","open":3062,"high":3062,"low":2978,"close":2988,"volume":101195,"rsi_14":31.03,"sma_20":3106.5,"sma_60":3253.0,"sma_120":3166.42},{"date":"2025-07-25","open":2988,"high":3037,"low":2983,"close":3003,"volume":90931,"rsi_14":31.03,"sma_20":3098.75,"sma_60":3244.67,"sma_120":3168.17},{"date":"2025-07-28","open":2998,"high":3027,"low":2983,"close":2993,"volume":52214,"rsi_14":31.03,"sma_20":3091.75,"sma_60":3236.75,"sma_120":3169.67},{"date":"2025-07-29","open":2983,"high":3013,"low":2938,"close":3003,"volume":92941,"rsi_14":28.57,"sma_20":3086.5,"sma_60":3228.25,"sma_120":3171.62},{"date":"2025-07-30","open":3012,"high":3012,"low":2983,"close":3012,"volume":45475,"rsi_14":33.33,"sma_20":3084.0,"sma_60":3219.67,"sma_120":3173.12},{"date":"2025-07-31","open":2998,"high":3022,"low":2993,"close":3012,"volume":63302,"rsi_14":30.77,"sma_20":3078.25,"sma_60":3214.83,"sma_120":3174.29},{"date":"2025-08-01","open":3013,"high":3013,"low":2923,"close":2953,"volume":154568,"rsi_14":27.12,"sma_20":3071.0,"sma_60":3207.75,"sma_120":3174.83},{"date":"2025-08-04","open":2918,"high":2968,"low":2908,"close":2958,"volume":48080,"rsi_14":28.33,"sma_20":3063.25,"sma_60":3201.5,"sma_120":3175.88},{"date":"2025-08-05","open":2933,"high":2973,"low":2933,"close":2953,"volume":71544,"rsi_14":29.31,"sma_20":3055.75,"sma_60":3195.33,"sma_120":3175.92},{"date":"2025-08-06","open":2958,"high":2983,"low":2933,"close":2973,"volume":85934,"rsi_14":33.87,"sma_20":3048.25,"sma_60":3188.25,"sma_120":3175.88},{"date":"2025-08-07","open":2963,"high":2998,"low":2948,"close":2993,"volume":43399,"rsi_14":31.67,"sma_20":3042.75,"sma_60":3182.33,"sma_120":3176.33},{"date":"2025-08-08","open":2988,"high":3057,"low":2953,"close":2988,"volume":59717,"rsi_14":27.59,"sma_20":3036.5,"sma_60":3177.5,"sma_120":3176.88},{"date":"2025-08-11","open":2968,"high":3017,"low":2943,"close":2953,"volume":74330,"rsi_14":27.12,"sma_20":3029.75,"sma_60":3172.17,"sma_120":3177.08},{"date":"2025-08-12","open":2953,"high":2983,"low":2928,"close":2938,"volume":49119,"rsi_14":32.0,"sma_20":3022.25,"sma_60":3168.0,"sma_120":3177.04},{"date":"2025-08-13","open":2938,"high":2958,"low":2898,"close":2923,"volume":69342,"rsi_14":35.56,"sma_20":3014.75,"sma_60":3163.67,"sma_120":3176.62},{"date":"2025-08-14","open":2918,"high":2928,"low":2898,"close":2923,"volume":48759,"rsi_14":30.95,"sma_20":3007.25,"sma_60":3159.08,"sma_120":3176.21},{"date":"2025-08-18","open":2918,"high":2963,"low":2903,"close":2958,"volume":44477,"rsi_14":42.55,"sma_20":3000.0,"sma_60":3154.25,"sma_120":3176.29},{"date":"2025-08-19","open":2958,"high":2963,"low":2933,"close":2943,"volume":15381,"rsi_14":37.5,"sma_20":2991.25,"sma_60":3148.75,"sma_120":3176.38},{"date":"2025-08-20","open":2943,"high":2943,"low":2833,"close":2878,"volume":144611,"rsi_14":27.12,"sma_20":2980.75,"sma_60":3143.08,"sma_120":3175.67},{"date":"2025-08-21","open":2858,"high":2943,"low":2858,"close":2908,"volume":49726,"rsi_14":33.85,"sma_20":2974.75,"sma_60":3138.67,"sma_120":3175.46},{"date":"2025-08-22","open":2913,"high":2933,"low":2883,"close":2908,"volume":26589,"rsi_14":41.51,"sma_20":2970.75,"sma_60":3135.5,"sma_120":3175.17},{"date":"2025-08-25","open":2908,"high":2938,"low":2903,"close":2918,"volume":17549,"rsi_14":42.59,"sma_20":2966.5,"sma_60":3130.92,"sma_120":3175.04},{"date":"2025-08-26","open":2903,"high":2918,"low":2868,"close":2903,"volume":27225,"rsi_14":41.07,"sma_20":2962.0,"sma_60":3125.0,"sma_120":3175.42},{"date":"2025-08-27","open":2878,"high":2893,"low":2848,"close":2888,"volume":42695,"rsi_14":34.55,"sma_20":2956.25,"sma_60":3119.0,"sma_120":3175.83},{"date":"2025-08-28","open":2898,"high":2913,"low":2858,"close":2908,"volume":31905,"rsi_14":34.55,"sma_20":2951.0,"sma_60":3111.67,"sma_120":3175.83},{"date":"2025-08-29","open":2908,"high":2913,"low":2858,"close":2878,"volume":47053,"rsi_14":31.67,"sma_20":2944.25,"sma_60":3103.42,"sma_120":3175.92},{"date":"2025-09-01","open":2873,"high":2893,"low":2838,"close":2848,"volume":41802,"rsi_14":32.2,"sma_20":2939.0,"sma_60":3093.75,"sma_120":3175.96},{"date":"2025-09-02","open":2833,"high":2903,"low":2833,"close":2898,"volume":51716,"rsi_14":43.94,"sma_20":2936.0,"sma_60":3084.25,"sma_120":3176.38},{"date":"2025-09-03","open":2908,"high":2918,"low":2838,"close":2908,"volume":62335,"rsi_14":47.69,"sma_20":2933.75,"sma_60":3075.83,"sma_120":3177.08},{"date":"2025-09-04","open":2883,"high":2928,"low":2863,"close":2908,"volume":93855,"rsi_14":47.69,"sma_20":2930.5,"sma_60":3068.0,"sma_120":3177.67},{"date":"2025-09-05","open":2903,"high":2918,"low":2868,"close":2908,"volume":50382,"rsi_14":41.38,"sma_20":2926.25,"sma_60":3060.58,"sma_120":3178.21},{"date":"2025-09-08","open":2893,"high":2963,"low":2893,"close":2953,"volume":89656,"rsi_14":51.56,"sma_20":2924.5,"sma_60":3055.08,"sma_120":3178.92},{"date":"2025-09-09","open":2953,"high":2978,"low":2928,"close":2953,"volume":86922,"rsi_14":64.71,"sma_20":2924.5,"sma_60":3049.58,"sma_120":3179.62},{"date":"2025-09-10","open":2923,"high":2968,"low":2918,"close":2958,"volume":48855,"rsi_14":60.87,"sma_20":2925.5,"sma_60":3044.5,"sma_120":3180.33},{"date":"2025-09-11","open":2938,"high":2973,"low":2938,"close":2968,"volume":44824,"rsi_14":62.5,"sma_20":2927.75,"sma_60":3039.08,"sma_120":3181.54},{"date":"2025-09-12","open":2968,"high":2983,"low":2938,"close":2963,"volume":72114,"rsi_14":59.57,"sma_20":2929.75,"sma_60":3032.83,"sma_120":3182.96},{"date":"2025-09-15","open":2963,"high":2963,"low":2913,"close":2933,"volume":98739,"rsi_14":56.0,"sma_20":2928.5,"sma_60":3026.17,"sma_120":3184.92},{"date":"2025-09-16","open":2938,"high":2948,"low":2898,"close":2918,"volume":54225,"rsi_14":56.0,"sma_20":2927.25,"sma_60":3020.67,"sma_120":3186.54},{"date":"2025-09-17","open":2918,"high":2938,"low":2898,"close":2908,"volume":50541,"rsi_14":50.0,"sma_20":2928.75,"sma_60":3013.42,"sma_120":3188.25},{"date":"2025-09-18","open":2923,"high":2963,"low":2903,"close":2958,"volume":68248,"rsi_14":66.04,"sma_20":2931.5,"sma_60":3007.67,"sma_120":3190.17},{"date":"2025-09-19","open":2980,"high":3090,"low":2950,"close":3060,"volume":285319,"rsi_14":81.25,"sma_20":2938.5,"sma_60":3005.25,"sma_120":3191.04},{"date":"2025-09-22","open":3067,"high":3067,"low":2978,"close":3008,"volume":139216,"rsi_14":67.74,"sma_20":2943.0,"sma_60":3002.75,"sma_120":3191.33},{"date":"2025-09-23","open":3008,"high":3037,"low":2963,"close":2983,"volume":61550,"rsi_14":61.54,"sma_20":2947.0,"sma_60":3000.25,"sma_120":3192.38},{"date":"2025-09-24","open":2998,"high":2998,"low":2918,"close":2948,"volume":1477114,"rsi_14":55.56,"sma_20":2950.0,"sma_60":2997.58,"sma_120":3190.25},{"date":"2025-09-25","open":2958,"high":2958,"low":2918,"close":2948,"volume":56250,"rsi_14":55.56,"sma_20":2952.0,"sma_60":2995.67,"sma_120":3189.17},{"date":"2025-09-26","open":2923,"high":2928,"low":2853,"close":2858,"volume":162414,"rsi_14":38.27,"sma_20":2951.0,"sma_60":2991.17,"sma_120":3188.21},{"date":"2025-09-29","open":2878,"high":2913,"low":2868,"close":2893,"volume":39846,"rsi_14":43.18,"sma_20":2953.25,"sma_60":2987.75,"sma_120":3185.67},{"date":"2025-09-30","open":2893,"high":2913,"low":2858,"close":2873,"volume":38955,"rsi_14":40.66,"sma_20":2952.0,"sma_60":2983.75,"sma_120":3182.96},{"date":"2025-10-01","open":2883,"high":2888,"low":2845,"close":2863,"volume":33549,"rsi_14":38.46,"sma_20":2949.75,"sma_60":2979.75,"sma_120":3174.25},{"date":"2025-10-02","open":2824,"high":2893,"low":2814,"close":2893,"volume":78273,"rsi_14":45.54,"sma_20":2950.25,"sma_60":2976.33,"sma_120":3167.67},{"date":"2025-10-10","open":2898,"high":2913,"low":2848,"close":2858,"volume":54460,"rsi_14":42.99,"sma_20":2947.75,"sma_60":2972.25,"sma_120":3160.21},{"date":"2025-10-13","open":2838,"high":2858,"low":2788,"close":2848,"volume":75175,"rsi_14":43.4,"sma_20":2942.5,"sma_60":2967.83,"sma_120":3153.92},{"date":"2025-10-14","open":2838,"high":2853,"low":2813,"close":2833,"volume":74064,"rsi_14":42.99,"sma_20":2936.5,"sma_60":2963.58,"sma_120":3147.5},{"date":"2025-10-15","open":2813,"high":2888,"low":2813,"close":2838,"volume":75738,"rsi_14":37.11,"sma_20":2930.5,"sma_60":2959.42,"sma_120":3138.75},{"date":"2025-10-16","open":2838,"high":2843,"low":2798,"close":2808,"volume":79095,"rsi_14":22.09,"sma_20":2922.5,"sma_60":2955.0,"sma_120":3130.54},{"date":"2025-10-17","open":2808,"high":2808,"low":2754,"close":2773,"volume":131010,"rsi_14":22.35,"sma_20":2913.0,"sma_60":2950.0,"sma_120":3122.79},{"date":"2025-10-20","open":2764,"high":2813,"low":2764,"close":2798,"volume":56264,"rsi_14":28.24,"sma_20":2906.25,"sma_60":2944.92,"sma_120":3115.88},{"date":"2025-10-21","open":2798,"high":2808,"low":2773,"close":2783,"volume":97970,"rsi_14":29.63,"sma_20":2899.5,"sma_60":2939.33,"sma_120":3108.88},{"date":"2025-10-22","open":2783,"high":2828,"low":2729,"close":2828,"volume":80773,"rsi_14":36.67,"sma_20":2895.5,"sma_60":2935.0,"sma_120":3102.71},{"date":"2025-10-23","open":2808,"high":2828,"low":2769,"close":2793,"volume":48379,"rsi_14":41.77,"sma_20":2887.0,"sma_60":2931.08,"sma_120":3096.62},{"date":"2025-10-24","open":2793,"high":2798,"low":2694,"close":2739,"volume":89742,"rsi_14":31.33,"sma_20":2871.5,"sma_60":2926.92,"sma_120":3089.96},{"date":"2025-10-27","open":2739,"high":2778,"low":2734,"close":2769,"volume":86540,"rsi_14":37.65,"sma_20":2859.5,"sma_60":2923.0,"sma_120":3083.83},{"date":"2025-10-28","open":2773,"high":2788,"low":2744,"close":2773,"volume":51708,"rsi_14":39.29,"sma_20":2849.0,"sma_60":2919.33,"sma_120":3078.04},{"date":"2025-10-29","open":2788,"high":2818,"low":2739,"close":2773,"volume":119290,"rsi_14":30.14,"sma_20":2840.25,"sma_60":2915.5,"sma_120":3071.88},{"date":"2025-10-30","open":2764,"high":2764,"low":2649,"close":2689,"volume":213319,"rsi_14":28.21,"sma_20":2827.25,"sma_60":2910.08,"sma_120":3064.88},{"date":"2025-10-31","open":2669,"high":2759,"low":2669,"close":2714,"volume":80231,"rsi_14":33.33,"sma_20":2820.0,"sma_60":2905.08,"sma_120":3059.96},{"date":"2025-11-03","open":2714,"high":2759,"low":2659,"close":2679,"volume":111993,"rsi_14":31.76,"sma_20":2809.25,"sma_60":2900.5,"sma_120":3054.12},{"date":"2025-11-04","open":2679,"high":2719,"low":2664,"close":2674,"volume":92710,"rsi_14":30.59,"sma_20":2799.25,"sma_60":2895.75,"sma_120":3048.62},{"date":"2025-11-05","open":2659,"high":2674,"low":2589,"close":2674,"volume":138981,"rsi_14":32.91,"sma_20":2789.75,"sma_60":2891.08,"sma_120":3043.21},{"date":"2025-11-06","open":2674,"high":2694,"low":2639,"close":2674,"volume":40998,"rsi_14":36.11,"sma_20":2777.5,"sma_60":2886.08,"sma_120":3037.17},{"date":"2025-11-07","open":2664,"high":2674,"low":2559,"close":2629,"volume":108290,"rsi_14":27.63,"sma_20":2766.0,"sma_60":2880.0,"sma_120":3031.17},{"date":"2025-11-10","open":2629,"high":2694,"low":2609,"close":2684,"volume":58590,"rsi_14":38.1,"sma_20":2757.75,"sma_60":2874.92,"sma_120":3026.21},{"date":"2025-11-11","open":2664,"high":2709,"low":2629,"close":2654,"volume":55631,"rsi_14":28.4,"sma_20":2748.75,"sma_60":2869.92,"sma_120":3021.04},{"date":"2025-11-12","open":2654,"high":2704,"low":2649,"close":2699,"volume":45564,"rsi_14":38.55,"sma_20":2741.75,"sma_60":2865.92,"sma_120":3016.96},{"date":"2025-11-13","open":2674,"high":2729,"low":2674,"close":2709,"volume":49178,"rsi_14":45.95,"sma_20":2736.75,"sma_60":2862.33,"sma_120":3013.0},{"date":"2025-11-14","open":2704,"high":2714,"low":2659,"close":2669,"volume":46187,"rsi_14":36.84,"sma_20":2731.5,"sma_60":2858.08,"sma_120":3008.58},{"date":"2025-11-17","open":2724,"high":2724,"low":2589,"close":2644,"volume":73699,"rsi_14":33.75,"sma_20":2723.75,"sma_60":2852.83,"sma_120":3003.54},{"date":"2025-11-18","open":2659,"high":2659,"low":2559,"close":2569,"volume":65418,"rsi_14":28.42,"sma_20":2713.0,"sma_60":2846.58,"sma_120":2997.67},{"date":"2025-11-19","open":2539,"high":2579,"low":2510,"close":2554,"volume":63943,"rsi_14":33.33,"sma_20":2699.25,"sma_60":2841.17,"sma_120":2992.12},{"date":"2025-11-20","open":2539,"high":2594,"low":2539,"close":2579,"volume":38788,"rsi_14":33.33,"sma_20":2688.5,"sma_60":2835.67,"sma_120":2987.17},{"date":"2025-11-21","open":2579,"high":2579,"low":2525,"close":2544,"volume":55621,"rsi_14":33.33,"sma_20":2678.75,"sma_60":2829.58,"sma_120":2982.54},{"date":"2025-11-24","open":2544,"high":2579,"low":2534,"close":2564,"volume":50431,"rsi_14":36.9,"sma_20":2668.5,"sma_60":2823.67,"sma_120":2977.29},{"date":"2025-11-25","open":2559,"high":2569,"low":2515,"close":2525,"volume":59369,"rsi_14":33.7,"sma_20":2656.0,"sma_60":2817.33,"sma_120":2971.17},{"date":"2025-11-26","open":2525,"high":2559,"low":2525,"close":2549,"volume":27283,"rsi_14":37.11,"sma_20":2644.75,"sma_60":2811.67,"sma_120":2965.33},{"date":"2025-11-27","open":2564,"high":2574,"low":2534,"close":2544,"volume":40712,"rsi_14":40.45,"sma_20":2637.5,"sma_60":2805.58,"sma_120":2958.62},{"date":"2025-11-28","open":2525,"high":2589,"low":2525,"close":2574,"volume":62218,"rsi_14":36.9,"sma_20":2630.5,"sma_60":2800.5,"sma_120":2951.96},{"date":"2025-12-01","open":2574,"high":2604,"low":2559,"close":2569,"volume":57281,"rsi_14":39.24,"sma_20":2625.0,"sma_60":2795.83,"sma_120":2944.79},{"date":"2025-12-02","open":2569,"high":2594,"low":2569,"close":2589,"volume":28122,"rsi_14":35.14,"sma_20":2620.75,"sma_60":2790.67,"sma_120":2937.46},{"date":"2025-12-03","open":2599,"high":2609,"low":2569,"close":2599,"volume":19050,"rsi_14":35.14,"sma_20":2617.0,"sma_60":2785.5,"sma_120":2930.67},{"date":"2025-12-04","open":2604,"high":2614,"low":2569,"close":2579,"volume":29015,"rsi_14":37.14,"sma_20":2612.25,"sma_60":2780.0,"sma_120":2924.0},{"date":"2025-12-05","open":2579,"high":2729,"low":2510,"close":2614,"volume":125218,"rsi_14":45.83,"sma_20":2611.5,"sma_60":2775.08,"sma_120":2917.83},{"date":"2025-12-08","open":2614,"high":2624,"low":2589,"close":2604,"volume":42360,"rsi_14":55.93,"sma_20":2607.5,"sma_60":2769.25,"sma_120":2912.17},{"date":"2025-12-09","open":2589,"high":2599,"low":2574,"close":2579,"volume":27074,"rsi_14":54.1,"sma_20":2603.75,"sma_60":2763.0,"sma_120":2906.29},{"date":"2025-12-10","open":2569,"high":2629,"low":2569,"close":2594,"volume":76247,"rsi_14":52.54,"sma_20":2598.5,"sma_60":2756.92,"sma_120":2900.71},{"date":"2025-12-11","open":2594,"high":2624,"low":2579,"close":2599,"volume":62101,"rsi_14":60.38,"sma_20":2593.0,"sma_60":2750.75,"sma_120":2894.92},{"date":"2025-12-12","open":2614,"high":2619,"low":2574,"close":2609,"volume":58842,"rsi_14":58.82,"sma_20":2590.0,"sma_60":2744.83,"sma_120":2888.83},{"date":"2025-12-15","open":2589,"high":2604,"low":2574,"close":2579,"volume":41269,"rsi_14":61.22,"sma_20":2586.75,"sma_60":2738.92,"sma_120":2882.54},{"date":"2025-12-16","open":2579,"high":2594,"low":2525,"close":2539,"volume":114775,"rsi_14":48.08,"sma_20":2585.25,"sma_60":2732.58,"sma_120":2876.62},{"date":"2025-12-17","open":2530,"high":2584,"low":2525,"close":2539,"volume":41459,"rsi_14":49.02,"sma_20":2584.5,"sma_60":2726.42,"sma_120":2869.92},{"date":"2025-12-18","open":2525,"high":2554,"low":2520,"close":2530,"volume":39386,"rsi_14":40.43,"sma_20":2582.0,"sma_60":2719.17,"sma_120":2863.42},{"date":"2025-12-19","open":2520,"high":2544,"low":2520,"close":2544,"volume":43932,"rsi_14":44.9,"sma_20":2582.0,"sma_60":2710.75,"sma_120":2858.0},{"date":"2025-12-22","open":2534,"high":2574,"low":2534,"close":2569,"volume":38584,"rsi_14":46.0,"sma_20":2582.25,"sma_60":2703.42,"sma_120":2853.08},{"date":"2025-12-23","open":2569,"high":2574,"low":2520,"close":2525,"volume":51806,"rsi_14":36.84,"sma_20":2582.25,"sma_60":2695.75,"sma_120":2848.0},{"date":"2025-12-24","open":2520,"high":2534,"low":2470,"close":2470,"volume":176059,"rsi_14":32.81,"sma_20":2578.25,"sma_60":2687.75,"sma_120":2842.67},{"date":"2025-12-26","open":2470,"high":2475,"low":2390,"close":2410,"volume":179079,"rsi_14":20.29,"sma_20":2571.5,"sma_60":2678.75,"sma_120":2837.21},{"date":"2025-12-29","open":2420,"high":2465,"low":2415,"close":2455,"volume":40020,"rsi_14":28.38,"sma_20":2565.0,"sma_60":2671.83,"sma_120":2831.5},{"date":"2025-12-30","open":2450,"high":2460,"low":2425,"close":2430,"volume":62310,"rsi_14":28.38,"sma_20":2557.5,"sma_60":2663.92,"sma_120":2825.83},{"date":"2026-01-02","open":2430,"high":2515,"low":2430,"close":2505,"volume":78525,"rsi_14":38.37,"sma_20":2552.75,"sma_60":2657.58,"sma_120":2820.67},{"date":"2026-01-05","open":2510,"high":2510,"low":2445,"close":2460,"volume":84265,"rsi_14":34.04,"sma_20":2545.25,"sma_60":2650.67,"sma_120":2815.21},{"date":"2026-01-06","open":2505,"high":2505,"low":2450,"close":2455,"volume":48050,"rsi_14":32.26,"sma_20":2538.5,"sma_60":2642.75,"sma_120":2809.54},{"date":"2026-01-07","open":2445,"high":2445,"low":2395,"close":2410,"volume":133784,"rsi_14":31.25,"sma_20":2527.75,"sma_60":2635.08,"sma_120":2803.67},{"date":"2026-01-08","open":2385,"high":2410,"low":2295,"close":2335,"volume":206173,"rsi_14":29.13,"sma_20":2513.75,"sma_60":2626.33,"sma_120":2797.08},{"date":"2026-01-09","open":2305,"high":2375,"low":2305,"close":2355,"volume":55841,"rsi_14":31.78,"sma_20":2502.0,"sma_60":2618.17,"sma_120":2790.88},{"date":"2026-01-12","open":2320,"high":2410,"low":2320,"close":2385,"volume":120046,"rsi_14":36.04,"sma_20":2491.0,"sma_60":2610.42,"sma_120":2784.92},{"date":"2026-01-13","open":2340,"high":2385,"low":2330,"close":2350,"volume":122063,"rsi_14":32.17,"sma_20":2478.0,"sma_60":2602.58,"sma_120":2778.79},{"date":"2026-01-14","open":2365,"high":2385,"low":2330,"close":2375,"volume":54762,"rsi_14":32.17,"sma_20":2465.75,"sma_60":2595.75,"sma_120":2772.88},{"date":"2026-01-15","open":2365,"high":2365,"low":2325,"close":2350,"volume":77616,"rsi_14":33.33,"sma_20":2453.75,"sma_60":2588.08,"sma_120":2766.5},{"date":"2026-01-16","open":2355,"high":2365,"low":2335,"close":2350,"volume":60903,"rsi_14":37.0,"sma_20":2443.75,"sma_60":2580.67,"sma_120":2760.0},{"date":"2026-01-19","open":2330,"high":2350,"low":2310,"close":2315,"volume":105595,"rsi_14":34.09,"sma_20":2422.5,"sma_60":2564.33,"sma_120":2753.46},{"date":"2026-01-20","open":2305,"high":2400,"low":2305,"close":2385,"volume":132512,"rsi_14":45.36,"sma_20":2414.0,"sma_60":2558.25,"sma_120":2748.0},{"date":"2026-01-21","open":2380,"high":2380,"low":2315,"close":2340,"volume":144199,"rsi_14":31.87,"sma_20":2402.0,"sma_60":2550.92,"sma_120":2742.5},{"date":"2026-01-22","open":2355,"high":2390,"low":2330,"close":2355,"volume":110930,"rsi_14":37.65,"sma_20":2393.0,"sma_60":2543.75,"sma_120":2737.0},{"date":"2026-01-23","open":2355,"high":2430,"low":2345,"close":2415,"volume":126566,"rsi_14":45.83,"sma_20":2389.75,"sma_60":2537.58,"sma_120":2732.08},{"date":"2026-01-26","open":2430,"high":2450,"low":2380,"close":2430,"volume":192311,"rsi_14":52.22,"sma_20":2390.25,"sma_60":2533.08,"sma_120":2727.21},{"date":"2026-01-27","open":2450,"high":2450,"low":2415,"close":2450,"volume":159748,"rsi_14":64.56,"sma_20":2390.0,"sma_60":2528.5,"sma_120":2722.42},{"date":"2026-01-28","open":2450,"high":2455,"low":2420,"close":2455,"volume":194571,"rsi_14":63.16,"sma_20":2391.25,"sma_60":2524.58,"sma_120":2717.67},{"date":"2026-01-29","open":2435,"high":2465,"low":2415,"close":2465,"volume":200940,"rsi_14":61.11,"sma_20":2389.25,"sma_60":2520.92,"sma_120":2713.5},{"date":"2026-01-30","open":2465,"high":2475,"low":2380,"close":2395,"volume":183457,"rsi_14":55.7,"sma_20":2386.0,"sma_60":2516.08,"sma_120":2708.71},{"date":"2026-02-02","open":2395,"high":2435,"low":2315,"close":2340,"volume":180556,"rsi_14":45.88,"sma_20":2380.25,"sma_60":2510.33,"sma_120":2703.5},{"date":"2026-02-03","open":2330,"high":2345,"low":2320,"close":2340,"volume":137993,"rsi_14":48.75,"sma_20":2376.75,"sma_60":2505.33,"sma_120":2698.12},{"date":"2026-02-04","open":2325,"high":2350,"low":2320,"close":2340,"volume":97394,"rsi_14":48.75,"sma_20":2377.0,"sma_60":2505.17,"sma_120":2692.58},{"date":"2026-02-05","open":2340,"high":2365,"low":2320,"close":2340,"volume":117398,"rsi_14":48.75,"sma_20":2376.25,"sma_60":2499.25,"sma_120":2687.08},{"date":"2026-02-06","open":2320,"high":2335,"low":2295,"close":2325,"volume":129894,"rsi_14":51.32,"sma_20":2373.25,"sma_60":2493.58,"sma_120":2681.75},{"date":"2026-02-09","open":2325,"high":2370,"low":2320,"close":2360,"volume":104307,"rsi_14":46.38,"sma_20":2373.75,"sma_60":2487.75,"sma_120":2676.83},{"date":"2026-02-10","open":2365,"high":2400,"low":2360,"close":2390,"volume":103457,"rsi_14":57.58,"sma_20":2374.5,"sma_60":2482.25,"sma_120":2672.29},{"date":"2026-02-11","open":2390,"high":2410,"low":2350,"close":2395,"volume":83296,"rsi_14":56.25,"sma_20":2376.75,"sma_60":2477.5,"sma_120":2667.79},{"date":"2026-02-12","open":2395,"high":2410,"low":2365,"close":2385,"volume":53261,"rsi_14":44.44,"sma_20":2378.5,"sma_60":2473.0,"sma_120":2662.92},{"date":"2026-02-13","open":2385,"high":2385,"low":2315,"close":2320,"volume":128638,"rsi_14":32.81,"sma_20":2377.0,"sma_60":2468.67,"sma_120":2657.62},{"date":"2026-02-19","open":2320,"high":2330,"low":2295,"close":2310,"volume":118080,"rsi_14":27.42,"sma_20":2376.75,"sma_60":2464.42,"sma_120":2652.79},{"date":"2026-02-20","open":2310,"high":2310,"low":2270,"close":2285,"volume":168544,"rsi_14":24.24,"sma_20":2371.75,"sma_60":2459.33,"sma_120":2647.5},{"date":"2026-02-23","open":2285,"high":2320,"low":2285,"close":2310,"volume":136930,"rsi_14":27.54,"sma_20":2370.25,"sma_60":2455.25,"sma_120":2642.42},{"date":"2026-02-24","open":2295,"high":2320,"low":2275,"close":2315,"volume":83677,"rsi_14":35.71,"sma_20":2368.25,"sma_60":2450.92,"sma_120":2637.29},{"date":"2026-02-25","open":2315,"high":2315,"low":2280,"close":2305,"volume":127310,"rsi_14":42.55,"sma_20":2362.75,"sma_60":2447.08,"sma_120":2632.21},{"date":"2026-02-26","open":2315,"high":2315,"low":2240,"close":2255,"volume":367068,"rsi_14":35.09,"sma_20":2354.0,"sma_60":2438.58,"sma_120":2622.08},{"date":"2026-02-27","open":2225,"high":2295,"low":2220,"close":2260,"volume":149804,"rsi_14":36.21,"sma_20":2344.5,"sma_60":2437.08,"sma_120":2621.33},{"date":"2026-03-03","open":2260,"high":2260,"low":2130,"close":2130,"volume":437351,"rsi_14":25.0,"sma_20":2328.25,"sma_60":2429.5,"sma_120":2615.0},{"date":"2026-03-04","open":2100,"high":2145,"low":1998,"close":2000,"volume":353705,"rsi_14":19.63,"sma_20":2305.0,"sma_60":2419.83,"sma_120":2607.83},{"date":"2026-03-05","open":2095,"high":2135,"low":2055,"close":2110,"volume":181340,"rsi_14":29.51,"sma_20":2290.75,"sma_60":2411.67,"sma_120":2601.17},{"date":"2026-03-06","open":2110,"high":2160,"low":2060,"close":2125,"volume":137206,"rsi_14":27.73,"sma_20":2280.0,"sma_60":2403.58,"sma_120":2594.54},{"date":"2026-03-09","open":2120,"high":2120,"low":2050,"close":2095,"volume":96426,"rsi_14":25.81,"sma_20":2267.75,"sma_60":2395.33,"sma_120":2587.67},{"date":"2026-03-10","open":2095,"high":2165,"low":2095,"close":2160,"volume":67425,"rsi_14":33.33,"sma_20":2258.75,"sma_60":2387.58,"sma_120":2581.33},{"date":"2026-03-11","open":2135,"high":2175,"low":2125,"close":2140,"volume":62572,"rsi_14":35.71,"sma_20":2248.75,"sma_60":2379.67,"sma_120":2574.46},{"date":"2026-03-12","open":2105,"high":2180,"low":2105,"close":2175,"volume":79551,"rsi_14":39.69,"sma_20":2241.25,"sma_60":2372.75,"sma_120":2567.88},{"date":"2026-03-13","open":2175,"high":2215,"low":2145,"close":2205,"volume":71402,"rsi_14":43.94,"sma_20":2233.5,"sma_60":2366.08,"sma_120":2561.5},{"date":"2026-03-16","open":2200,"high":2200,"low":2155,"close":2180,"volume":67895,"rsi_14":40.15,"sma_20":2223.0,"sma_60":2354.42,"sma_120":2549.62},{"date":"2026-03-17","open":2200,"high":2205,"low":2155,"close":2200,"volume":63688,"rsi_14":41.48,"sma_20":2213.25,"sma_60":2351.92,"sma_120":2548.38},{"date":"2026-03-18","open":2185,"high":2210,"low":2170,"close":2190,"volume":57573,"rsi_14":41.48,"sma_20":2203.5,"sma_60":2345.25,"sma_120":2542.08},{"date":"2026-03-19","open":2145,"high":2190,"low":2145,"close":2185,"volume":75738,"rsi_14":44.44,"sma_20":2196.75,"sma_60":2339.17,"sma_120":2535.88},{"date":"2026-03-20","open":2155,"high":2205,"low":2155,"close":2200,"volume":44352,"rsi_14":45.31,"sma_20":2191.25,"sma_60":2333.33,"sma_120":2529.88},{"date":"2026-03-23","open":2200,"high":2565,"low":2120,"close":2200,"volume":4883748,"rsi_14":56.86,"sma_20":2187.0,"sma_60":2327.67,"sma_120":2523.42},{"date":"2026-03-24","open":2200,"high":2685,"low":2175,"close":2475,"volume":12255227,"rsi_14":86.26,"sma_20":2195.25,"sma_60":2326.33,"sma_120":2518.54},{"date":"2026-03-25","open":2550,"high":2795,"low":2405,"close":2580,"volume":9847601,"rsi_14":86.15,"sma_20":2208.5,"sma_60":2326.33,"sma_120":2514.88},{"date":"2026-03-26","open":2570,"high":3050,"low":2495,"close":2720,"volume":14954179,"rsi_14":88.39,"sma_20":2229.25,"sma_60":2329.42,"sma_120":2512.58},{"date":"2026-03-27","open":2775,"high":2940,"low":2615,"close":2655,"volume":4715028,"rsi_14":84.57,"sma_20":2249.25,"sma_60":2332.33,"sma_120":2510.04},{"date":"2026-03-30","open":2725,"high":2885,"low":2620,"close":2630,"volume":2498566,"rsi_14":80.52,"sma_20":2267.75,"sma_60":2335.83,"sma_120":2507.29},{"date":"2026-03-31","open":2630,"high":2945,"low":2505,"close":2710,"volume":7659350,"rsi_14":84.34,"sma_20":2296.75,"sma_60":2340.08,"sma_120":2505.96},{"date":"2026-04-01","open":2652,"high":2672,"low":2469,"close":2520,"volume":1783107,"rsi_14":65.52,"sma_20":2321.25,"sma_60":2341.08,"sma_120":2502.5},{"date":"2026-04-02","open":2490,"high":2795,"low":2430,"close":2575,"volume":5028385,"rsi_14":67.29,"sma_20":2344.5,"sma_60":2342.25,"sma_120":2499.92},{"date":"2026-04-03","open":2520,"high":2770,"low":2520,"close":2655,"volume":2375640,"rsi_14":71.11,"sma_20":2371.0,"sma_60":2345.5,"sma_120":2498.08},{"date":"2026-04-06","open":2655,"high":2920,"low":2560,"close":2705,"volume":7306281,"rsi_14":71.86,"sma_20":2401.5,"sma_60":2349.67,"sma_120":2496.21},{"date":"2026-04-07","open":2625,"high":2800,"low":2560,"close":2585,"volume":2370455,"rsi_14":65.61,"sma_20":2422.75,"sma_60":2352.58,"sma_120":2493.83},{"date":"2026-04-08","open":2430,"high":2477,"low":2360,"close":2400,"volume":1529632,"rsi_14":57.44,"sma_20":2435.75,"sma_60":2353.67,"sma_120":2490.0},{"date":"2026-04-09","open":2405,"high":2600,"low":2405,"close":2550,"volume":1124092,"rsi_14":61.08,"sma_20":2454.5,"sma_60":2356.92,"sma_120":2487.54},{"date":"2026-04-10","open":2520,"high":2605,"low":2495,"close":2585,"volume":547003,"rsi_14":61.92,"sma_20":2473.5,"sma_60":2360.25,"sma_120":2485.33},{"date":"2026-04-13","open":2605,"high":2775,"low":2595,"close":2705,"volume":1173750,"rsi_14":57.88,"sma_20":2499.75,"sma_60":2366.17,"sma_120":2484.38},{"date":"2026-04-14","open":2700,"high":2730,"low":2605,"close":2710,"volume":768531,"rsi_14":54.78,"sma_20":2525.25,"sma_60":2371.75,"sma_120":2483.75},{"date":"2026-04-15","open":2720,"high":2720,"low":2630,"close":2685,"volume":685200,"rsi_14":48.59,"sma_20":2550.0,"sma_60":2377.33,"sma_120":2482.71},{"date":"2026-04-16","open":2685,"high":2790,"low":2650,"close":2750,"volume":929875,"rsi_14":53.82,"sma_20":2578.25,"sma_60":2384.0,"sma_120":2482.33},{"date":"2026-04-17","open":2785,"high":2805,"low":2715,"close":2770,"volume":657526,"rsi_14":55.65,"sma_20":2606.75,"sma_60":2391.58,"sma_120":2481.75},{"date":"2026-04-20","open":2770,"high":2940,"low":2745,"close":2785,"volume":1824457,"rsi_14":53.19,"sma_20":2636.0,"sma_60":2398.25,"sma_120":2481.58},{"date":"2026-04-21","open":2785,"high":2850,"low":2685,"close":2700,"volume":641334,"rsi_14":60.1,"sma_20":2647.25,"sma_60":2404.25,"sma_120":2481.17},{"date":"2026-04-22","open":2700,"high":2725,"low":2660,"close":2695,"volume":407122,"rsi_14":56.25,"sma_20":2653.0,"sma_60":2409.92,"sma_120":2480.46},{"date":"2026-04-23","open":2705,"high":2705,"low":2615,"close":2675,"volume":302536,"rsi_14":51.11,"sma_20":2650.75,"sma_60":2414.25,"sma_120":2479.54},{"date":"2026-04-24","open":2670,"high":2745,"low":2650,"close":2680,"volume":315955,"rsi_14":48.54,"sma_20":2652.0,"sma_60":2418.42,"sma_120":2478.67},{"date":"2026-04-27","open":2670,"high":2705,"low":2630,"close":2640,"volume":211719,"rsi_14":53.55,"sma_20":2652.5,"sma_60":2421.58,"sma_120":2478.17},{"date":"2026-04-28","open":2645,"high":2650,"low":2565,"close":2575,"volume":296019,"rsi_14":63.36,"sma_20":2645.75,"sma_60":2423.58,"sma_120":2476.92},{"date":"2026-04-29","open":2565,"high":2635,"low":2520,"close":2585,"volume":171395,"rsi_14":53.4,"sma_20":2650.5,"sma_60":2425.58,"sma_120":2473.25},{"date":"2026-04-30","open":2585,"high":2690,"low":2580,"close":2610,"volume":338857,"rsi_14":36.84,"sma_20":2688.25,"sma_60":2629.33,"sma_120":2410.92},{"date":"2026-05-04","open":2610,"high":2645,"low":2540,"close":2550,"volume":186309,"rsi_14":32.58,"sma_20":2647.0,"sma_60":2432.67,"sma_120":2474.29},{"date":"2026-05-06","open":2580,"high":2580,"low":2440,"close":2475,"volume":303992,"rsi_14":27.18,"sma_20":2635.5,"sma_60":2434.92,"sma_120":2472.54},{"date":"2026-05-07","open":2460,"high":2475,"low":2385,"close":2400,"volume":258970,"rsi_14":24.78,"sma_20":2626.25,"sma_60":2435.92,"sma_120":2470.54},{"date":"2026-05-08","open":2450,"high":2450,"low":2390,"close":2420,"volume":166359,"rsi_14":18.27,"sma_20":2627.25,"sma_60":2437.25,"sma_120":2468.25},{"date":"2026-05-11","open":2400,"high":2445,"low":2270,"close":2340,"volume":248460,"rsi_14":12.93,"sma_20":2616.75,"sma_60":2437.5,"sma_120":2465.54},{"date":"2026-05-12","open":2320,"high":2350,"low":2250,"close":2260,"volume":434557,"rsi_14":9.3,"sma_20":2600.5,"sma_60":2435.83,"sma_120":2461.79},{"date":"2026-05-13","open":2260,"high":2315,"low":2210,"close":2250,"volume":177652,"rsi_14":10.53,"sma_20":2577.75,"sma_60":2433.5,"sma_120":2457.88},{"date":"2026-05-14","open":2250,"high":2270,"low":2190,"close":2230,"volume":130390,"rsi_14":10.26,"sma_20":2553.75,"sma_60":2430.75,"sma_120":2454.12},{"date":"2026-05-15","open":2230,"high":2280,"low":2145,"close":2175,"volume":205246,"rsi_14":9.68,"sma_20":2528.25,"sma_60":2427.25,"sma_120":2450.12},{"date":"2026-05-18","open":2160,"high":2215,"low":2130,"close":2215,"volume":164644,"rsi_14":14.5,"sma_20":2501.5,"sma_60":2425.5,"sma_120":2447.08},{"date":"2026-05-19","open":2185,"high":2240,"low":2160,"close":2190,"volume":147253,"rsi_14":14.84,"sma_20":2472.5,"sma_60":2423.5,"sma_120":2443.96},{"date":"2026-05-20","open":2160,"high":2195,"low":2115,"close":2125,"volume":211428,"rsi_14":14.84,"sma_20":2439.5,"sma_60":2420.83,"sma_120":2440.08},{"date":"2026-05-21","open":2130,"high":2180,"low":2050,"close":2060,"volume":368551,"rsi_14":12.23,"sma_20":2407.5,"sma_60":2416.67,"sma_120":2435.96},{"date":"2026-05-22","open":2055,"high":2175,"low":2055,"close":2140,"volume":145508,"rsi_14":18.67,"sma_20":2379.75,"sma_60":2413.75,"sma_120":2432.33},{"date":"2026-05-26","open":2145,"high":2165,"low":2060,"close":2065,"volume":204701,"rsi_14":18.3,"sma_20":2349.25,"sma_60":2409.75,"sma_120":2428.42},{"date":"2026-05-27","open":2050,"high":2065,"low":1987,"close":2025,"volume":311194,"rsi_14":19.18,"sma_20":2316.5,"sma_60":2405.92,"sma_120":2423.96},{"date":"2026-05-28","open":2010,"high":2030,"low":1974,"close":2005,"volume":137860,"rsi_14":20.74,"sma_20":2284.75,"sma_60":2401.67,"sma_120":2419.38},{"date":"2026-05-29","open":1994,"high":2025,"low":1940,"close":1942,"volume":219086,"rsi_14":16.71,"sma_20":2253.1,"sma_60":2398.53,"sma_120":2414.02},{"date":"2026-06-01","open":1942,"high":1946,"low":1838,"close":1841,"volume":413255,"rsi_14":16.24,"sma_20":2215.9,"sma_60":2395.88,"sma_120":2407.86},{"date":"2026-06-02","open":1828,"high":1831,"low":1787,"close":1818,"volume":271686,"rsi_14":17.6,"sma_20":2176.3,"sma_60":2391.02,"sma_120":2401.34},{"date":"2026-06-04","open":1800,"high":1819,"low":1759,"close":1779,"volume":149168,"rsi_14":16.88,"sma_20":2137.75,"sma_60":2385.25,"sma_120":2394.42},{"date":"2026-06-05","open":1751,"high":1778,"low":1742,"close":1742,"volume":177884,"rsi_14":16.48,"sma_20":2101.1,"sma_60":2379.37,"sma_120":2387.35},{"date":"2026-06-08","open":1706,"high":1707,"low":1601,"close":1613,"volume":225166,"rsi_14":14.96,"sma_20":2061.75,"sma_60":2370.25,"sma_120":2378.92},{"date":"2026-06-09","open":1597,"high":1684,"low":1597,"close":1644,"volume":189437,"rsi_14":14.0,"sma_20":2022.95,"sma_60":2361.98,"sma_120":2370.82},{"date":"2026-06-10","open":1644,"high":1675,"low":1606,"close":1652,"volume":198601,"rsi_14":15.34,"sma_20":1988.55,"sma_60":2353.27,"sma_120":2363.01},{"date":"2026-06-11","open":1651,"high":1660,"low":1616,"close":1660,"volume":170461,"rsi_14":17.66,"sma_20":1958.55,"sma_60":2344.18,"sma_120":2355.13},{"date":"2026-06-12","open":1670,"high":1718,"low":1663,"close":1700,"volume":215029,"rsi_14":24.06,"sma_20":1931.05,"sma_60":2336.18,"sma_120":2347.55},{"date":"2026-06-15","open":1702,"high":1723,"low":1685,"close":1692,"volume":191866,"rsi_14":13.99,"sma_20":1904.15,"sma_60":2327.72,"sma_120":2339.82},{"date":"2026-06-16","open":1689,"high":1705,"low":1651,"close":1693,"volume":183185,"rsi_14":16.06,"sma_20":1880.05,"sma_60":2319.43,"sma_120":2332.34},{"date":"2026-06-17","open":1693,"high":1745,"low":1678,"close":1733,"volume":176201,"rsi_14":48.3,"sma_20":1733.6,"sma_60":2234.03,"sma_120":2283.18},{"date":"2026-06-18","open":1719,"high":1737,"low":1645,"close":1659,"volume":137516,"rsi_14":21.26,"sma_20":1829.4,"sma_60":2302.88,"sma_120":2318.11},{"date":"2026-06-19","open":1655,"high":1666,"low":1587,"close":1616,"volume":270537,"rsi_14":21.99,"sma_20":1803.95,"sma_60":2293.15,"sma_120":2310.41},{"date":"2026-06-22","open":1564,"high":1618,"low":1534,"close":1553,"volume":330174,"rsi_14":23.53,"sma_20":1778.6,"sma_60":2277.78,"sma_120":2302.06},{"date":"2026-06-23","open":1534,"high":1564,"low":1470,"close":1486,"volume":319678,"rsi_14":21.77,"sma_20":1745.9,"sma_60":2259.55,"sma_120":2292.94},{"date":"2026-06-24","open":1465,"high":1486,"low":1444,"close":1444,"volume":415459,"rsi_14":21.66,"sma_20":1714.85,"sma_60":2238.28,"sma_120":2283.85},{"date":"2026-06-25","open":1437,"high":1456,"low":1380,"close":1382,"volume":502289,"rsi_14":20.78,"sma_20":1682.7,"sma_60":2217.07,"sma_120":2274.7},{"date":"2026-06-26","open":1380,"high":1380,"low":1278,"close":1285,"volume":750925,"rsi_14":21.92,"sma_20":1646.7,"sma_60":2194.65,"sma_120":2265.24},{"date":"2026-06-29","open":1285,"high":1478,"low":1283,"close":1472,"volume":442779,"rsi_14":38.38,"sma_20":1623.2,"sma_60":2174.02,"sma_120":2257.05},{"date":"2026-06-30","open":1447,"high":1489,"low":1405,"close":1409,"volume":213979,"rsi_14":34.72,"sma_20":1601.6,"sma_60":2156.0,"sma_120":2248.54},{"date":"2026-07-01","open":1409,"high":1460,"low":1391,"close":1431,"volume":169944,"rsi_14":35.85,"sma_20":1582.25,"sma_60":2136.93,"sma_120":2239.59},{"date":"2026-07-02","open":1388,"high":1427,"low":1370,"close":1395,"volume":126209,"rsi_14":31.06,"sma_20":1563.05,"sma_60":2115.93,"sma_120":2230.72},{"date":"2026-07-03","open":1383,"high":1415,"low":1363,"close":1410,"volume":95059,"rsi_14":32.64,"sma_20":1546.45,"sma_60":2094.35,"sma_120":2222.01},{"date":"2026-07-06","open":1414,"high":1435,"low":1401,"close":1435,"volume":87544,"rsi_14":34.57,"sma_20":1537.55,"sma_60":2075.18,"sma_120":2213.88},{"date":"2026-07-07","open":1423,"high":1455,"low":1413,"close":1438,"volume":81329,"rsi_14":31.54,"sma_20":1527.25,"sma_60":2059.15,"sma_120":2206.41},{"date":"2026-07-08","open":1441,"high":1464,"low":1407,"close":1449,"volume":199105,"rsi_14":35.73,"sma_20":1517.1,"sma_60":2040.8,"sma_120":2198.86},{"date":"2026-07-09","open":1408,"high":1450,"low":1387,"close":1410,"volume":220011,"rsi_14":35.93,"sma_20":1504.6,"sma_60":2021.22,"sma_120":2190.73},{"date":"2026-07-10","open":1410,"high":1467,"low":1410,"close":1464,"volume":150845,"rsi_14":43.85,"sma_20":1492.8,"sma_60":2000.53,"sma_120":2183.35},{"date":"2026-07-13","open":1464,"high":1488,"low":1418,"close":1422,"volume":208905,"rsi_14":45.42,"sma_20":1479.3,"sma_60":1979.07,"sma_120":2175.41},{"date":"2026-07-14","open":1421,"high":1440,"low":1379,"close":1421,"volume":180326,"rsi_14":48.25,"sma_20":1465.7,"sma_60":1958.0,"sma_120":2167.67},{"date":"2026-07-15","open":1410,"high":1459,"low":1410,"close":1454,"volume":86969,"rsi_14":55.73,"sma_20":1451.75,"sma_60":1936.4,"sma_120":2160.2},{"date":"2026-07-16","open":1453,"high":1534,"low":1448,"close":1491,"volume":458035,"rsi_14":68.13,"sma_20":1443.35,"sma_60":1915.08,"sma_120":2153.33},{"date":"2026-07-20","open":1455,"high":1484,"low":1437,"close":1449,"volume":111395,"rsi_14":47.28,"sma_20":1435.0,"sma_60":1892.82,"sma_120":2145.53},{"date":"2026-07-21","open":1402,"high":1459,"low":1401,"close":1415,"volume":146503,"rsi_14":50.76,"sma_20":1428.1,"sma_60":1871.4,"sma_120":2137.82},{"date":"2026-07-22","open":1410,"high":1442,"low":1399,"close":1399,"volume":83169,"rsi_14":45.88,"sma_20":1423.75,"sma_60":1849.8,"sma_120":2129.86},{"date":"2026-07-23","open":1410,"high":1450,"low":1398,"close":1450,"volume":81857,"rsi_14":56.82,"sma_20":1424.05,"sma_60":1829.38,"sma_120":2121.82},{"date":"2026-07-24","open":1450,"high":1455,"low":1425,"close":1455,"volume":71407,"rsi_14":55.73,"sma_20":1427.7,"sma_60":1808.97,"sma_120":2113.69},{"date":"2026-07-27","open":1443,"high":1468,"low":1440,"close":1450,"volume":102696,"rsi_14":52.01,"sma_20":1435.95,"sma_60":1789.13,"sma_120":2105.36},{"date":"2026-07-28","open":1401,"high":1448,"low":1401,"close":1416,"volume":128089,"rsi_14":47.28,"sma_20":1433.15,"sma_60":1769.82,"sma_120":2096.7},{"date":"2026-07-29","open":1416,"high":1447,"low":1375,"close":1386,"volume":239387,"rsi_14":42.55,"sma_20":1432.0,"sma_60":1749.83,"sma_120":2087.71},{"date":"2026-07-30","open":1344,"high":1434,"low":1344,"close":1422,"volume":155411,"rsi_14":51.43,"sma_20":1431.55,"sma_60":1730.03,"sma_120":2079.6},{"date":"2026-07-31","open":1410,"high":1479,"low":1410,"close":1473,"volume":89797,"rsi_14":51.08,"sma_20":1435.45,"sma_60":1712.08,"sma_120":2072.38},{"date":"2026-08-03","open":1472,"high":1497,"low":1456,"close":1489,"volume":136450,"rsi_14":58.57,"sma_20":1439.4,"sma_60":1695.65,"sma_120":2065.28},{"date":"2026-08-04","open":1461,"high":1519,"low":1461,"close":1517,"volume":180115,"rsi_14":61.48,"sma_20":1443.5,"sma_60":1680.93,"sma_120":2058.43},{"date":"2026-08-05","open":1521,"high":1549,"low":1520,"close":1530,"volume":140314,"rsi_14":59.55,"sma_20":1448.1,"sma_60":1666.1,"sma_120":2051.68},{"date":"2026-08-06","open":1545,"high":1545,"low":1510,"close":1527,"volume":136203,"rsi_14":54.95,"sma_20":1452.0,"sma_60":1652.55,"sma_120":2045.03},{"date":"2026-08-07","open":1535,"high":1546,"low":1515,"close":1542,"volume":96377,"rsi_14":63.8,"sma_20":1458.6,"sma_60":1640.58,"sma_120":2038.21},{"date":"2026-08-10","open":1543,"high":1587,"low":1543,"close":1578,"volume":128648,"rsi_14":74.04,"sma_20":1464.3,"sma_60":1629.38,"sma_120":2031.44},{"date":"2026-08-11","open":1548,"high":1593,"low":1548,"close":1585,"volume":91454,"rsi_14":78.18,"sma_20":1472.45,"sma_60":1618.63,"sma_120":2024.69},{"date":"2026-08-12","open":1570,"high":1583,"low":1561,"close":1581,"volume":138413,"rsi_14":73.14,"sma_20":1480.45,"sma_60":1608.73,"sma_120":2017.99},{"date":"2026-08-13","open":1566,"high":1576,"low":1515,"close":1519,"volume":291661,"rsi_14":59.41,"sma_20":1483.7,"sma_60":1597.13,"sma_120":2011.32},{"date":"2026-08-14","open":1519,"high":1541,"low":1512,"close":1540,"volume":86608,"rsi_14":62.64,"sma_20":1486.15,"sma_60":1586.3,"sma_120":2004.9},{"date":"2026-08-18","open":1529,"high":1539,"low":1472,"close":1498,"volume":164946,"rsi_14":61.26,"sma_20":1488.6,"sma_60":1575.85,"sma_120":1998.34},{"date":"2026-08-19","open":1472,"high":1485,"low":1461,"close":1465,"volume":120033,"rsi_14":60.76,"sma_20":1491.1,"sma_60":1565.93,"sma_120":1991.3},{"date":"2026-08-20","open":1463,"high":1489,"low":1463,"close":1480,"volume":73969,"rsi_14":58.38,"sma_20":1495.15,"sma_60":1554.93,"sma_120":1984.34},{"date":"2026-08-21","open":1466,"high":1487,"low":1416,"close":1445,"volume":92001,"rsi_14":45.76,"sma_20":1494.9,"sma_60":1544.6,"sma_120":1977.17},{"date":"2026-08-24","open":1446,"high":1473,"low":1430,"close":1471,"volume":54857,"rsi_14":47.35,"sma_20":1495.7,"sma_60":1535.37,"sma_120":1970.64},{"date":"2026-08-25","open":1434,"high":1493,"low":1434,"close":1492,"volume":54634,"rsi_14":46.25,"sma_20":1497.8,"sma_60":1526.82,"sma_120":1964.24},{"date":"2026-08-26","open":1481,"high":1525,"low":1474,"close":1520,"volume":47062,"rsi_14":48.56,"sma_20":1503.0,"sma_60":1519.78,"sma_120":1959.16},{"date":"2026-08-27","open":1506,"high":1520,"low":1480,"close":1491,"volume":46939,"rsi_14":45.19,"sma_20":1508.25,"sma_60":1513.95,"sma_120":1954.92},{"date":"2026-08-28","open":1491,"high":1502,"low":1479,"close":1500,"volume":32461,"rsi_14":44.29,"sma_20":1512.15,"sma_60":1508.65,"sma_120":1949.83},{"date":"2026-08-31","open":1500,"high":1510,"low":1471,"close":1506,"volume":10213,"rsi_14":39.35,"sma_20":1513.8,"sma_60":1504.1,"sma_120":1944.67},{"date":"2026-09-01","open":1510,"high":1561,"low":1484,"close":1549,"volume":164387,"rsi_14":45.19,"sma_20":1516.8,"sma_60":1500.88,"sma_120":1940.12},{"date":"2026-09-02","open":1549,"high":1550,"low":1500,"close":1528,"volume":53846,"rsi_14":43.22,"sma_20":1517.35,"sma_60":1499.47,"sma_120":1934.86},{"date":"2026-09-03","open":1528,"high":1575,"low":1510,"close":1516,"volume":62482,"rsi_14":49.56,"sma_20":1516.65,"sma_60":1497.33,"sma_120":1929.66},{"date":"2026-09-04","open":1515,"high":1534,"low":1507,"close":1517,"volume":43381,"rsi_14":46.42,"sma_20":1516.15,"sma_60":1495.08,"sma_120":1924.17},{"date":"2026-09-07","open":1510,"high":1528,"low":1510,"close":1521,"volume":19424,"rsi_14":54.06,"sma_20":1515.1,"sma_60":1492.77,"sma_120":1918.47},{"date":"2026-09-08","open":1520,"high":1520,"low":1491,"close":1495,"volume":50278,"rsi_14":55.43,"sma_20":1510.95,"sma_60":1489.35,"sma_120":1912.77},{"date":"2026-09-09","open":1472,"high":1506,"low":1472,"close":1490,"volume":34027,"rsi_14":51.88,"sma_20":1506.2,"sma_60":1485.98,"sma_120":1906.85},{"date":"2026-09-10","open":1472,"high":1498,"low":1472,"close":1489,"volume":43152,"rsi_14":59.48,"sma_20":1501.6,"sma_60":1482.58,"sma_120":1901.01},{"date":"2026-09-11","open":1489,"high":1529,"low":1478,"close":1520,"volume":91593,"rsi_14":60.34,"sma_20":1501.65,"sma_60":1479.03,"sma_120":1895.47},{"date":"2026-09-14","open":1520,"high":1542,"low":1500,"close":1537,"volume":71159,"rsi_14":59.66,"sma_20":1501.5,"sma_60":1477.0,"sma_120":1889.94},{"date":"2026-09-15","open":1537,"high":1540,"low":1510,"close":1540,"volume":50592,"rsi_14":54.81,"sma_20":1503.6,"sma_60":1475.73,"sma_120":1884.44},{"date":"2026-09-16","open":1538,"high":1543,"low":1510,"close":1514,"volume":59707,"rsi_14":55.61,"sma_20":1506.05,"sma_60":1475.08,"sma_120":1876.43},{"date":"2026-09-17","open":1504,"high":1530,"low":1504,"close":1510,"volume":30248,"rsi_14":52.5,"sma_20":1507.55,"sma_60":1475.48,"sma_120":1867.52},{"date":"2026-09-18","open":1510,"high":1548,"low":1500,"close":1529,"volume":97024,"rsi_14":55.4,"sma_20":1511.75,"sma_60":1476.9,"sma_120":1857.59},{"date":"2026-09-21","open":1510,"high":1529,"low":1483,"close":1509,"volume":66922,"rsi_14":39.47,"sma_20":1513.65,"sma_60":1479.02,"sma_120":1848.04},{"date":"2026-09-22","open":1478,"high":1497,"low":1450,"close":1459,"volume":51127,"rsi_14":34.25,"sma_20":1512.0,"sma_60":1481.92,"sma_120":1838.28},{"date":"2026-09-23","open":1464,"high":1483,"low":1441,"close":1450,"volume":38116,"rsi_14":34.72,"sma_20":1508.5,"sma_60":1481.55,"sma_120":1827.78},{"date":"2026-09-28","open":1455,"high":1505,"low":1442,"close":1488,"volume":90625,"rsi_14":44.27,"sma_20":1508.35,"sma_60":1482.87,"sma_120":1819.43},{"date":"2026-09-29","open":1460,"high":1488,"low":1460,"close":1479,"volume":44607,"rsi_14":41.86,"sma_20":1507.3,"sma_60":1483.67,"sma_120":1810.3},{"date":"2026-09-30","open":1479,"high":1504,"low":1454,"close":1468,"volume":32933,"rsi_14":44.44,"sma_20":1505.4,"sma_60":1484.88,"sma_120":1800.41},{"date":"2026-10-01","open":1470,"high":1595,"low":1465,"close":1489,"volume":35113,"rsi_14":49.81,"sma_20":1502.4,"sma_60":1486.2,"sma_120":1790.28},{"date":"2026-10-02","open":1500,"high":1500,"low":1475,"close":1497,"volume":46595,"rsi_14":51.5,"sma_20":1500.85,"sma_60":1487.23,"sma_120":1781.21},{"date":"2026-10-06","open":1509,"high":1560,"low":1487,"close":1535,"volume":66652,"rsi_14":49.61,"sma_20":1500.95,"sma_60":1488.57,"sma_120":1773.86},{"date":"2026-10-07","open":1508,"high":1525,"low":1500,"close":1511,"volume":69170,"rsi_14":44.72,"sma_20":1500.65,"sma_60":1489.6,"sma_120":1765.2},{"date":"2026-10-08","open":1513,"high":1520,"low":1470,"close":1516,"volume":46859,"rsi_14":45.16,"sma_20":1500.4,"sma_60":1491.37,"sma_120":1756.29},{"date":"2026-10-12","open":1512,"high":1514,"low":1445,"close":1479,"volume":58045,"rsi_14":44.03,"sma_20":1500.45,"sma_60":1491.9,"sma_120":1746.22},{"date":"2026-10-13","open":1445,"high":1467,"low":1430,"close":1465,"volume":101838,"rsi_14":42.57,"sma_20":1499.2,"sma_60":1492.62,"sma_120":1735.84},{"date":"2026-10-14","open":1430,"high":1500,"low":1430,"close":1498,"volume":41704,"rsi_14":45.11,"sma_20":1499.65,"sma_60":1493.9,"sma_120":1725.95},{"date":"2026-10-15","open":1477,"high":1477,"low":1425,"close":1431,"volume":56901,"rsi_14":39.29,"sma_20":1495.2,"sma_60":1493.52,"sma_120":1714.96},{"date":"2026-10-16","open":1433,"high":1548,"low":1433,"close":1467,"volume":94236,"rsi_14":51.14,"sma_20":1491.7,"sma_60":1493.12,"sma_120":1704.1},{"date":"2026-10-19","open":1451,"high":1539,"low":1451,"close":1529,"volume":69641,"rsi_14":59.8,"sma_20":1491.15,"sma_60":1494.45,"sma_120":1693.63},{"date":"2026-10-20","open":1500,"high":1530,"low":1491,"close":1517,"volume":40408,"rsi_14":53.85,"sma_20":1491.3,"sma_60":1496.15,"sma_120":1683.78},{"date":"2026-10-21","open":1480,"high":1510,"low":1479,"close":1505,"volume":41596,"rsi_14":53.42,"sma_20":1491.05,"sma_60":1497.92,"sma_120":1673.86},{"date":"2026-10-22","open":1479,"high":1489,"low":1447,"close":1466,"volume":46934,"rsi_14":49.75,"sma_20":1487.9,"sma_60":1498.18,"sma_120":1663.78},{"date":"2026-10-23","open":1430,"high":1445,"low":1414,"close":1442,"volume":87059}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-13.190000000000001,"pbr":0.78,"per":null,"roa":1.89,"roe":2.15,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":46932590383.0,"analysis":"ROE 2.1%입니다. 시가총액 772.82억. 매출 469.33억, 영업이익 -3.63억.","eps_basis":"TTM","debt_ratio":0.13777201002511774,"market_cap":76855936626,"net_income":-702557247.0,"total_debt":13552493918.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":111921487123.0,"total_equity":98368993205.0,"profit_margin":-1.5,"revenue_basis":"TTM","dividend_yield":0.37,"net_income_basis":"TTM","operating_income":-362707528.0,"operating_margin":-0.77,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":1442.0,"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":2135.0},{"date":"2016-10-25","close":2135.0},{"date":"2016-10-26","close":2025.0},{"date":"2016-10-27","close":2095.0},{"date":"2016-10-28","close":2095.0},{"date":"2016-10-31","close":2015.0},{"date":"2016-11-01","close":2080.0},{"date":"2016-11-02","close":2035.0},{"date":"2016-11-03","close":2055.0},{"date":"2016-11-04","close":2070.0},{"date":"2016-11-07","close":2100.0},{"date":"2016-11-08","close":2135.0},{"date":"2016-11-09","close":2030.0},{"date":"2016-11-10","close":2090.0},{"date":"2016-11-11","close":2080.0},{"date":"2016-11-14","close":2115.0},{"date":"2016-11-15","close":2120.0},{"date":"2016-11-16","close":2155.0},{"date":"2016-11-17","close":2150.0},{"date":"2016-11-18","close":2105.0},{"date":"2016-11-21","close":2025.0},{"date":"2016-11-22","close":2060.0},{"date":"2016-11-23","close":2025.0},{"date":"2016-11-24","close":1990.0},{"date":"2016-11-25","close":1975.0},{"date":"2016-11-28","close":2015.0},{"date":"2016-11-29","close":1990.0},{"date":"2016-11-30","close":1980.0},{"date":"2016-12-01","close":1940.0},{"date":"2016-12-02","close":1935.0},{"date":"2016-12-05","close":1905.0},{"date":"2016-12-06","close":1940.0},{"date":"2016-12-07","close":1935.0},{"date":"2016-12-08","close":1960.0},{"date":"2016-12-09","close":1980.0},{"date":"2016-12-12","close":1990.0},{"date":"2016-12-13","close":2020.0},{"date":"2016-12-14","close":2030.0},{"date":"2016-12-15","close":2045.0},{"date":"2016-12-16","close":2020.0},{"date":"2016-12-19","close":2015.0},{"date":"2016-12-20","close":2045.0},{"date":"2016-12-21","close":2040.0},{"date":"2016-12-22","close":2030.0},{"date":"2016-12-23","close":2020.0},{"date":"2016-12-26","close":2035.0},{"date":"2016-12-27","close":2025.0},{"date":"2016-12-28","close":2105.0},{"date":"2016-12-29","close":2040.0},{"date":"2017-01-02","close":2090.0},{"date":"2017-01-03","close":2160.0},{"date":"2017-01-04","close":2150.0},{"date":"2017-01-05","close":2180.0},{"date":"2017-01-06","close":2180.0},{"date":"2017-01-09","close":2215.0},{"date":"2017-01-10","close":2145.0},{"date":"2017-01-11","close":2140.0},{"date":"2017-01-12","close":2120.0},{"date":"2017-01-13","close":2115.0},{"date":"2017-01-16","close":2135.0},{"date":"2017-01-17","close":2120.0},{"date":"2017-01-18","close":2105.0},{"date":"2017-01-19","close":2090.0},{"date":"2017-01-20","close":2060.0},{"date":"2017-01-23","close":2025.0},{"date":"2017-01-24","close":2065.0},{"date":"2017-01-25","close":2680.0},{"date":"2017-01-26","close":2395.0},{"date":"2017-01-31","close":2380.0},{"date":"2017-02-01","close":2310.0},{"date":"2017-02-02","close":2190.0},{"date":"2017-02-03","close":2195.0},{"date":"2017-02-06","close":2165.0},{"date":"2017-02-07","close":2165.0},{"date":"2017-02-08","close":2225.0},{"date":"2017-02-09","close":2200.0},{"date":"2017-02-10","close":2140.0},{"date":"2017-02-13","close":2190.0},{"date":"2017-02-14","close":2160.0},{"date":"2017-02-15","close":2175.0},{"date":"2017-02-16","close":2185.0},{"date":"2017-02-17","close":2240.0},{"date":"2017-02-20","close":2290.0},{"date":"2017-02-21","close":2235.0},{"date":"2017-02-22","close":2200.0},{"date":"2017-02-23","close":2160.0},{"date":"2017-02-24","close":2175.0},{"date":"2017-02-27","close":2185.0},{"date":"2017-02-28","close":2185.0},{"date":"2017-03-02","close":2225.0},{"date":"2017-03-03","close":2150.0},{"date":"2017-03-06","close":2115.0},{"date":"2017-03-07","close":2120.0},{"date":"2017-03-08","close":2120.0},{"date":"2017-03-09","close":2120.0},{"date":"2017-03-10","close":2130.0},{"date":"2017-03-13","close":2195.0},{"date":"2017-03-14","close":2195.0},{"date":"2017-03-15","close":2220.0},{"date":"2017-03-16","close":2265.0},{"date":"2017-03-17","close":2240.0},{"date":"2017-03-20","close":2180.0},{"date":"2017-03-21","close":2210.0},{"date":"2017-03-22","close":2190.0},{"date":"2017-03-23","close":2155.0},{"date":"2017-03-24","close":2175.0},{"date":"2017-03-27","close":2245.0},{"date":"2017-03-28","close":2210.0},{"date":"2017-03-29","close":2260.0},{"date":"2017-03-30","close":2295.0},{"date":"2017-03-31","close":2270.0},{"date":"2017-04-03","close":2285.0},{"date":"2017-04-04","close":2395.0},{"date":"2017-04-05","close":3110.0},{"date":"2017-04-06","close":3145.0},{"date":"2017-04-07","close":3145.0},{"date":"2017-04-10","close":2955.0},{"date":"2017-04-11","close":2850.0},{"date":"2017-04-12","close":2915.0},{"date":"2017-04-13","close":2700.0},{"date":"2017-04-14","close":2630.0},{"date":"2017-04-17","close":2650.0},{"date":"2017-04-18","close":2770.0},{"date":"2017-04-19","close":2670.0},{"date":"2017-04-20","close":2775.0},{"date":"2017-04-21","close":2725.0},{"date":"2017-04-24","close":2505.0},{"date":"2017-04-25","close":2485.0},{"date":"2017-04-26","close":2485.0},{"date":"2017-04-27","close":2490.0},{"date":"2017-04-28","close":2455.0},{"date":"2017-05-02","close":2410.0},{"date":"2017-05-04","close":2500.0},{"date":"2017-05-08","close":2470.0},{"date":"2017-05-10","close":2545.0},{"date":"2017-05-11","close":2565.0},{"date":"2017-05-12","close":2550.0},{"date":"2017-05-15","close":2575.0},{"date":"2017-05-16","close":2505.0},{"date":"2017-05-17","close":2520.0},{"date":"2017-05-18","close":2560.0},{"date":"2017-05-19","close":2650.0},{"date":"2017-05-22","close":2655.0},{"date":"2017-05-23","close":2615.0},{"date":"2017-05-24","close":2680.0},{"date":"2017-05-25","close":2550.0},{"date":"2017-05-26","close":2575.0},{"date":"2017-05-29","close":2675.0},{"date":"2017-05-30","close":2800.0},{"date":"2017-05-31","close":2740.0},{"date":"2017-06-01","close":2715.0},{"date":"2017-06-02","close":2695.0},{"date":"2017-06-05","close":2645.0},{"date":"2017-06-07","close":2740.0},{"date":"2017-06-08","close":2690.0},{"date":"2017-06-09","close":2730.0},{"date":"2017-06-12","close":2680.0},{"date":"2017-06-13","close":2690.0},{"date":"2017-06-14","close":2625.0},{"date":"2017-06-15","close":2610.0},{"date":"2017-06-16","close":2640.0},{"date":"2017-06-19","close":2645.0},{"date":"2017-06-20","close":2580.0},{"date":"2017-06-21","close":2510.0},{"date":"2017-06-22","close":2605.0},{"date":"2017-06-23","close":2625.0},{"date":"2017-06-26","close":2595.0},{"date":"2017-06-27","close":2615.0},{"date":"2017-06-28","close":2595.0},{"date":"2017-06-29","close":2670.0},{"date":"2017-06-30","close":2625.0},{"date":"2017-07-03","close":2705.0},{"date":"2017-07-04","close":2705.0},{"date":"2017-07-05","close":2765.0},{"date":"2017-07-06","close":2820.0},{"date":"2017-07-07","close":2795.0},{"date":"2017-07-10","close":2700.0},{"date":"2017-07-11","close":2735.0},{"date":"2017-07-12","close":2695.0},{"date":"2017-07-13","close":2735.0},{"date":"2017-07-14","close":2805.0},{"date":"2017-07-17","close":2785.0},{"date":"2017-07-18","close":2860.0},{"date":"2017-07-19","close":2835.0},{"date":"2017-07-20","close":2845.0},{"date":"2017-07-21","close":2770.0},{"date":"2017-07-24","close":2865.0},{"date":"2017-07-25","close":2910.0},{"date":"2017-07-26","close":2830.0},{"date":"2017-07-27","close":2605.0},{"date":"2017-07-28","close":2500.0},{"date":"2017-07-31","close":2395.0},{"date":"2017-08-01","close":2520.0},{"date":"2017-08-02","close":2550.0},{"date":"2017-08-03","close":2485.0},{"date":"2017-08-04","close":2440.0},{"date":"2017-08-07","close":2435.0},{"date":"2017-08-08","close":2370.0},{"date":"2017-08-09","close":2350.0},{"date":"2017-08-10","close":2310.0},{"date":"2017-08-11","close":2240.0},{"date":"2017-08-14","close":2240.0},{"date":"2017-08-16","close":2270.0},{"date":"2017-08-17","close":2310.0},{"date":"2017-08-18","close":2270.0},{"date":"2017-08-21","close":2270.0},{"date":"2017-08-22","close":2295.0},{"date":"2017-08-23","close":2265.0},{"date":"2017-08-24","close":2290.0},{"date":"2017-08-25","close":2370.0},{"date":"2017-08-28","close":2345.0},{"date":"2017-08-29","close":2310.0},{"date":"2017-08-30","close":2300.0},{"date":"2017-08-31","close":2290.0},{"date":"2017-09-01","close":2320.0},{"date":"2017-09-04","close":2280.0},{"date":"2017-09-05","close":2250.0},{"date":"2017-09-06","close":2265.0},{"date":"2017-09-07","close":2270.0},{"date":"2017-09-08","close":2175.0},{"date":"2017-09-11","close":2200.0},{"date":"2017-09-12","close":2200.0},{"date":"2017-09-13","close":2195.0},{"date":"2017-09-14","close":2190.0},{"date":"2017-09-15","close":2200.0},{"date":"2017-09-18","close":2260.0},{"date":"2017-09-19","close":2260.0},{"date":"2017-09-20","close":2215.0},{"date":"2017-09-21","close":2145.0},{"date":"2017-09-22","close":2075.0},{"date":"2017-09-25","close":2055.0},{"date":"2017-09-26","close":2065.0},{"date":"2017-09-27","close":2080.0},{"date":"2017-09-28","close":2080.0},{"date":"2017-09-29","close":2065.0},{"date":"2017-10-10","close":2085.0},{"date":"2017-10-11","close":2090.0},{"date":"2017-10-12","close":2115.0},{"date":"2017-10-13","close":2110.0},{"date":"2017-10-16","close":2080.0},{"date":"2017-10-17","close":2060.0},{"date":"2017-10-18","close":2020.0},{"date":"2017-10-19","close":2030.0},{"date":"2017-10-20","close":2070.0},{"date":"2017-10-23","close":2060.0},{"date":"2017-10-24","close":2080.0},{"date":"2017-10-25","close":2150.0},{"date":"2017-10-26","close":2165.0},{"date":"2017-10-27","close":2150.0},{"date":"2017-10-30","close":2125.0},{"date":"2017-10-31","close":2150.0},{"date":"2017-11-01","close":2120.0},{"date":"2017-11-02","close":2125.0},{"date":"2017-11-03","close":2140.0},{"date":"2017-11-06","close":2190.0},{"date":"2017-11-07","close":2175.0},{"date":"2017-11-08","close":2130.0},{"date":"2017-11-09","close":2130.0},{"date":"2017-11-10","close":2165.0},{"date":"2017-11-13","close":2180.0},{"date":"2017-11-14","close":2210.0},{"date":"2017-11-15","close":2165.0},{"date":"2017-11-16","close":2155.0},{"date":"2017-11-17","close":2150.0},{"date":"2017-11-20","close":2185.0},{"date":"2017-11-21","close":2195.0},{"date":"2017-11-22","close":2180.0},{"date":"2017-11-23","close":2230.0},{"date":"2017-11-24","close":2315.0},{"date":"2017-11-27","close":2295.0},{"date":"2017-11-28","close":2280.0},{"date":"2017-11-29","close":2260.0},{"date":"2017-11-30","close":2225.0},{"date":"2017-12-01","close":2260.0},{"date":"2017-12-04","close":2285.0},{"date":"2017-12-05","close":2300.0},{"date":"2017-12-06","close":2370.0},{"date":"2017-12-07","close":3080.0},{"date":"2017-12-08","close":2820.0},{"date":"2017-12-11","close":2850.0},{"date":"2017-12-12","close":2660.0},{"date":"2017-12-13","close":3210.0},{"date":"2017-12-14","close":3210.0},{"date":"2017-12-15","close":3025.0},{"date":"2017-12-18","close":3440.0},{"date":"2017-12-19","close":2990.0},{"date":"2017-12-20","close":2830.0},{"date":"2017-12-21","close":2710.0},{"date":"2017-12-22","close":2710.0},{"date":"2017-12-26","close":2610.0},{"date":"2017-12-27","close":2645.0},{"date":"2017-12-28","close":2800.0},{"date":"2018-01-02","close":2833.3066},{"date":"2018-01-03","close":2958.8025},{"date":"2018-01-04","close":2939.4954},{"date":"2018-01-05","close":2973.2827},{"date":"2018-01-08","close":3060.1643},{"date":"2018-01-09","close":2867.094},{"date":"2018-01-10","close":3045.6841},{"date":"2018-01-11","close":2548.5281},{"date":"2018-01-12","close":2485.7803},{"date":"2018-01-15","close":2678.8508},{"date":"2018-01-16","close":2606.4492},{"date":"2018-01-17","close":2669.1968},{"date":"2018-01-18","close":2828.48},{"date":"2018-01-19","close":2794.6924},{"date":"2018-01-22","close":2775.3855},{"date":"2018-01-23","close":2867.094},{"date":"2018-01-24","close":2818.8264},{"date":"2018-01-25","close":2847.7869},{"date":"2018-01-26","close":2934.6692},{"date":"2018-01-29","close":2896.0542},{"date":"2018-01-30","close":2891.2278},{"date":"2018-01-31","close":2905.7083},{"date":"2018-02-01","close":2818.8264},{"date":"2018-02-02","close":2693.3308},{"date":"2018-02-05","close":2616.1023},{"date":"2018-02-06","close":2596.7957},{"date":"2018-02-07","close":2572.6616},{"date":"2018-02-08","close":2654.7168},{"date":"2018-02-09","close":2577.4885},{"date":"2018-02-12","close":2553.355},{"date":"2018-02-13","close":2601.6223},{"date":"2018-02-14","close":2572.6616},{"date":"2018-02-19","close":2601.6223},{"date":"2018-02-20","close":2693.3308},{"date":"2018-02-21","close":2751.2517},{"date":"2018-02-22","close":2780.2126},{"date":"2018-02-23","close":2751.2517},{"date":"2018-02-26","close":2731.9451},{"date":"2018-02-27","close":2871.9207},{"date":"2018-02-28","close":2702.9844},{"date":"2018-03-02","close":2553.355},{"date":"2018-03-05","close":2500.2605},{"date":"2018-03-06","close":2534.0476},{"date":"2018-03-07","close":2461.6465},{"date":"2018-03-08","close":2495.4336},{"date":"2018-03-09","close":2524.3943},{"date":"2018-03-12","close":2543.7014},{"date":"2018-03-13","close":2524.3943},{"date":"2018-03-14","close":2500.2605},{"date":"2018-03-15","close":2495.4336},{"date":"2018-03-16","close":2500.2605},{"date":"2018-03-19","close":2471.2998},{"date":"2018-03-20","close":2456.8198},{"date":"2018-03-21","close":2408.5522},{"date":"2018-03-22","close":2316.8438},{"date":"2018-03-23","close":2268.5762},{"date":"2018-03-26","close":2326.4973},{"date":"2018-03-27","close":2340.9773},{"date":"2018-03-28","close":2283.0564},{"date":"2018-03-29","close":2312.0171},{"date":"2018-03-30","close":2379.5916},{"date":"2018-04-02","close":2394.0715},{"date":"2018-04-03","close":2345.804},{"date":"2018-04-04","close":2278.2295},{"date":"2018-04-05","close":2365.1113},{"date":"2018-04-06","close":2427.8591},{"date":"2018-04-09","close":2403.7256},{"date":"2018-04-10","close":2374.7646},{"date":"2018-04-11","close":2437.5129},{"date":"2018-04-12","close":2514.7407},{"date":"2018-04-13","close":2490.6072},{"date":"2018-04-16","close":2461.6465},{"date":"2018-04-17","close":2553.355},{"date":"2018-04-18","close":2509.9141},{"date":"2018-04-19","close":2466.4731},{"date":"2018-04-20","close":2480.9536},{"date":"2018-04-23","close":2423.0325},{"date":"2018-04-24","close":2423.0325},{"date":"2018-04-25","close":2355.4578},{"date":"2018-04-26","close":2408.5522},{"date":"2018-04-27","close":2514.7407},{"date":"2018-04-30","close":2485.7803},{"date":"2018-05-02","close":2519.5674},{"date":"2018-05-03","close":2591.969},{"date":"2018-05-04","close":2553.355},{"date":"2018-05-08","close":2447.166},{"date":"2018-05-09","close":2442.3396},{"date":"2018-05-10","close":2529.2212},{"date":"2018-05-11","close":2529.2212},{"date":"2018-05-14","close":2461.6465},{"date":"2018-05-15","close":2374.7646},{"date":"2018-05-16","close":2297.5361},{"date":"2018-05-17","close":2234.7888},{"date":"2018-05-18","close":2307.1902},{"date":"2018-05-21","close":2316.8438},{"date":"2018-05-23","close":2316.8438},{"date":"2018-05-24","close":2292.7097},{"date":"2018-05-25","close":2205.8286},{"date":"2018-05-28","close":2239.6157},{"date":"2018-05-29","close":2239.6157},{"date":"2018-05-30","close":2210.6548},{"date":"2018-05-31","close":2186.5212},{"date":"2018-06-01","close":2249.2693},{"date":"2018-06-04","close":2258.9226},{"date":"2018-06-05","close":2268.5762},{"date":"2018-06-07","close":2268.5762},{"date":"2018-06-08","close":2278.2295},{"date":"2018-06-11","close":2283.0564},{"date":"2018-06-12","close":2249.2693},{"date":"2018-06-14","close":2181.6948},{"date":"2018-06-15","close":2133.4268},{"date":"2018-06-18","close":2123.7729},{"date":"2018-06-19","close":2089.9858},{"date":"2018-06-20","close":2133.4268},{"date":"2018-06-21","close":2104.4663},{"date":"2018-06-22","close":2109.293},{"date":"2018-06-25","close":2118.9465},{"date":"2018-06-26","close":2099.6396},{"date":"2018-06-27","close":2094.8127},{"date":"2018-06-28","close":2065.8523},{"date":"2018-06-29","close":2036.8916},{"date":"2018-07-02","close":1978.9707},{"date":"2018-07-03","close":2007.9313},{"date":"2018-07-04","close":2123.7729},{"date":"2018-07-05","close":2070.6787},{"date":"2018-07-06","close":2114.1199},{"date":"2018-07-09","close":2123.7729},{"date":"2018-07-10","close":2152.7341},{"date":"2018-07-11","close":2172.0408},{"date":"2018-07-12","close":2162.3877},{"date":"2018-07-13","close":2167.2144},{"date":"2018-07-16","close":2172.0408},{"date":"2018-07-17","close":2172.0408},{"date":"2018-07-18","close":2167.2144},{"date":"2018-07-19","close":2172.0408},{"date":"2018-07-20","close":2162.3877},{"date":"2018-07-23","close":2075.5059},{"date":"2018-07-24","close":2099.6396},{"date":"2018-07-25","close":2099.6396},{"date":"2018-07-26","close":2123.7729},{"date":"2018-07-27","close":2152.7341},{"date":"2018-07-30","close":2152.7341},{"date":"2018-07-31","close":2162.3877},{"date":"2018-08-01","close":2201.0017},{"date":"2018-08-02","close":2225.1353},{"date":"2018-08-03","close":2258.9226},{"date":"2018-08-06","close":2210.6548},{"date":"2018-08-07","close":2239.6157},{"date":"2018-08-08","close":2258.9226},{"date":"2018-08-09","close":2384.418},{"date":"2018-08-10","close":2278.2295},{"date":"2018-08-13","close":2210.6548},{"date":"2018-08-14","close":2297.5361},{"date":"2018-08-16","close":2278.2295},{"date":"2018-08-17","close":2365.1113},{"date":"2018-08-20","close":2355.4578},{"date":"2018-08-21","close":2345.804},{"date":"2018-08-22","close":2312.0171},{"date":"2018-08-23","close":2365.1113},{"date":"2018-08-24","close":2394.0715},{"date":"2018-08-27","close":2384.418},{"date":"2018-08-28","close":2379.5916},{"date":"2018-08-29","close":2360.2844},{"date":"2018-08-30","close":2278.2295},{"date":"2018-08-31","close":2278.2295},{"date":"2018-09-03","close":2249.2693},{"date":"2018-09-04","close":2312.0171},{"date":"2018-09-05","close":2331.3237},{"date":"2018-09-06","close":2350.6306},{"date":"2018-09-07","close":2312.0171},{"date":"2018-09-10","close":2273.4028},{"date":"2018-09-11","close":2278.2295},{"date":"2018-09-12","close":2263.7493},{"date":"2018-09-13","close":2258.9226},{"date":"2018-09-14","close":2254.0959},{"date":"2018-09-17","close":2249.2693},{"date":"2018-09-18","close":2229.9622},{"date":"2018-09-19","close":2234.7888},{"date":"2018-09-20","close":2176.8674},{"date":"2018-09-21","close":2196.1748},{"date":"2018-09-27","close":2176.8674},{"date":"2018-09-28","close":2215.4819},{"date":"2018-10-01","close":2152.7341},{"date":"2018-10-02","close":2094.8127},{"date":"2018-10-04","close":2128.5996},{"date":"2018-10-05","close":2075.5059},{"date":"2018-10-08","close":2065.8523},{"date":"2018-10-10","close":1993.4509},{"date":"2018-10-11","close":1872.782},{"date":"2018-10-12","close":1901.7426},{"date":"2018-10-15","close":1896.9156},{"date":"2018-10-16","close":1950.0103},{"date":"2018-10-17","close":2027.2383},{"date":"2018-10-18","close":2007.9313},{"date":"2018-10-19","close":1993.4509},{"date":"2018-10-22","close":1993.4509},{"date":"2018-10-23","close":1911.396},{"date":"2018-10-24","close":1916.2227},{"date":"2018-10-25","close":1814.8608},{"date":"2018-10-26","close":1819.6876},{"date":"2018-10-29","close":1650.7511},{"date":"2018-10-30","close":1597.6567},{"date":"2018-10-31","close":1660.4045},{"date":"2018-11-01","close":1737.6327},{"date":"2018-11-02","close":1829.3411},{"date":"2018-11-05","close":1911.396},{"date":"2018-11-06","close":2027.2383},{"date":"2018-11-07","close":1950.0103},{"date":"2018-11-08","close":2007.9313},{"date":"2018-11-09","close":1969.3171},{"date":"2018-11-12","close":1921.0494},{"date":"2018-11-13","close":1916.2227},{"date":"2018-11-14","close":1901.7426},{"date":"2018-11-15","close":1930.7031},{"date":"2018-11-16","close":1935.5297},{"date":"2018-11-19","close":1978.9707},{"date":"2018-11-20","close":1959.6636},{"date":"2018-11-21","close":1954.8369},{"date":"2018-11-22","close":2051.3721},{"date":"2018-11-23","close":2007.9313},{"date":"2018-11-26","close":2022.4114},{"date":"2018-11-27","close":2065.8523},{"date":"2018-11-28","close":2032.0652},{"date":"2018-11-29","close":2012.7578},{"date":"2018-11-30","close":2046.5452},{"date":"2018-12-03","close":2046.5452},{"date":"2018-12-04","close":2123.7729},{"date":"2018-12-05","close":2094.8127},{"date":"2018-12-06","close":2075.5059},{"date":"2018-12-07","close":2085.1594},{"date":"2018-12-10","close":1998.2775},{"date":"2018-12-11","close":1945.1832},{"date":"2018-12-12","close":2032.0652},{"date":"2018-12-13","close":2051.3721},{"date":"2018-12-14","close":2056.1987},{"date":"2018-12-17","close":2070.6787},{"date":"2018-12-18","close":2065.8523},{"date":"2018-12-19","close":2061.0251},{"date":"2018-12-20","close":2032.0652},{"date":"2018-12-21","close":2046.5452},{"date":"2018-12-24","close":1998.2775},{"date":"2018-12-26","close":1998.2775},{"date":"2018-12-27","close":2003.1279},{"date":"2018-12-28","close":2027.3789},{"date":"2019-01-02","close":1993.4274},{"date":"2019-01-03","close":1949.7755},{"date":"2019-01-04","close":1964.3264},{"date":"2019-01-07","close":1969.1765},{"date":"2019-01-08","close":1993.4274},{"date":"2019-01-09","close":1998.2776},{"date":"2019-01-10","close":2022.5284},{"date":"2019-01-11","close":2022.5284},{"date":"2019-01-14","close":2027.3789},{"date":"2019-01-15","close":2075.8806},{"date":"2019-01-16","close":2056.4797},{"date":"2019-01-17","close":2075.8806},{"date":"2019-01-18","close":2172.8848},{"date":"2019-01-21","close":2143.7832},{"date":"2019-01-22","close":2085.5811},{"date":"2019-01-23","close":2080.7307},{"date":"2019-01-24","close":2129.2327},{"date":"2019-01-25","close":2124.3826},{"date":"2019-01-28","close":2109.832},{"date":"2019-01-29","close":2129.2327},{"date":"2019-01-30","close":2119.5322},{"date":"2019-01-31","close":2085.5811},{"date":"2019-02-01","close":2143.7832},{"date":"2019-02-07","close":2168.0344},{"date":"2019-02-08","close":2192.2854},{"date":"2019-02-11","close":2250.4875},{"date":"2019-02-12","close":2260.1877},{"date":"2019-02-13","close":2284.4387},{"date":"2019-02-14","close":2294.1392},{"date":"2019-02-15","close":2255.3379},{"date":"2019-02-18","close":2313.5398},{"date":"2019-02-19","close":2415.394},{"date":"2019-02-20","close":2415.394},{"date":"2019-02-21","close":2415.394},{"date":"2019-02-22","close":2352.3413},{"date":"2019-02-25","close":2318.3901},{"date":"2019-02-26","close":2260.1877},{"date":"2019-02-27","close":2308.6892},{"date":"2019-02-28","close":2240.7874},{"date":"2019-03-04","close":2216.5364},{"date":"2019-03-05","close":2197.1353},{"date":"2019-03-06","close":2250.4875},{"date":"2019-03-07","close":2182.5845},{"date":"2019-03-08","close":2138.9326},{"date":"2019-03-11","close":2153.4836},{"date":"2019-03-12","close":2201.9858},{"date":"2019-03-13","close":2143.7832},{"date":"2019-03-14","close":2163.1841},{"date":"2019-03-15","close":2148.6335},{"date":"2019-03-18","close":2168.0344},{"date":"2019-03-19","close":2134.0825},{"date":"2019-03-20","close":2143.7832},{"date":"2019-03-21","close":2119.5322},{"date":"2019-03-22","close":2143.7832},{"date":"2019-03-25","close":2109.832},{"date":"2019-03-26","close":2134.0825},{"date":"2019-03-27","close":2153.4836},{"date":"2019-03-28","close":2114.6821},{"date":"2019-03-29","close":2090.4314},{"date":"2019-04-01","close":2100.1313},{"date":"2019-04-02","close":2109.832},{"date":"2019-04-03","close":2158.334},{"date":"2019-04-04","close":2192.2854},{"date":"2019-04-05","close":2187.4348},{"date":"2019-04-08","close":2182.5845},{"date":"2019-04-09","close":2143.7832},{"date":"2019-04-10","close":2163.1841},{"date":"2019-04-11","close":2182.5845},{"date":"2019-04-12","close":2221.3862},{"date":"2019-04-15","close":2216.5364},{"date":"2019-04-16","close":2269.8882},{"date":"2019-04-17","close":2269.8882},{"date":"2019-04-18","close":2260.1877},{"date":"2019-04-19","close":2294.1392},{"date":"2019-04-22","close":2318.3901},{"date":"2019-04-23","close":2269.8882},{"date":"2019-04-24","close":2250.4875},{"date":"2019-04-25","close":2235.9368},{"date":"2019-04-26","close":2177.7349},{"date":"2019-04-29","close":2192.2854},{"date":"2019-04-30","close":2216.5364},{"date":"2019-05-02","close":2240.7874},{"date":"2019-05-03","close":2269.8882},{"date":"2019-05-07","close":2226.2366},{"date":"2019-05-08","close":2294.1392},{"date":"2019-05-09","close":2221.3862},{"date":"2019-05-10","close":2172.8848},{"date":"2019-05-13","close":2109.832},{"date":"2019-05-14","close":2085.5811},{"date":"2019-05-15","close":2192.2854},{"date":"2019-05-16","close":2386.2927},{"date":"2019-05-17","close":2720.9558},{"date":"2019-05-20","close":2822.8093},{"date":"2019-05-21","close":3055.6189},{"date":"2019-05-22","close":2953.7646},{"date":"2019-05-23","close":2963.4653},{"date":"2019-05-24","close":2813.1091},{"date":"2019-05-27","close":2856.7607},{"date":"2019-05-28","close":2905.2627},{"date":"2019-05-29","close":3041.0681},{"date":"2019-05-30","close":3424.2332},{"date":"2019-05-31","close":3443.6338},{"date":"2019-06-03","close":3589.1394},{"date":"2019-06-04","close":3642.4917},{"date":"2019-06-05","close":3880.1509},{"date":"2019-06-07","close":4297.2671},{"date":"2019-06-10","close":3952.9036},{"date":"2019-06-11","close":3880.1509},{"date":"2019-06-12","close":3938.353},{"date":"2019-06-13","close":3957.7539},{"date":"2019-06-14","close":3720.0947},{"date":"2019-06-17","close":3734.645},{"date":"2019-06-18","close":4137.2109},{"date":"2019-06-19","close":3977.1548},{"date":"2019-06-20","close":4064.4578},{"date":"2019-06-21","close":4122.6602},{"date":"2019-06-24","close":3948.0532},{"date":"2019-06-25","close":3792.8474},{"date":"2019-06-26","close":3889.8508},{"date":"2019-06-27","close":3807.3977},{"date":"2019-06-28","close":3899.551},{"date":"2019-07-01","close":3943.2034},{"date":"2019-07-02","close":4040.2075},{"date":"2019-07-03","close":3792.8474},{"date":"2019-07-04","close":3851.0493},{"date":"2019-07-05","close":3676.4426},{"date":"2019-07-08","close":3681.293},{"date":"2019-07-09","close":3846.1995},{"date":"2019-07-10","close":3914.1023},{"date":"2019-07-11","close":3875.3005},{"date":"2019-07-12","close":3957.7539},{"date":"2019-07-15","close":3899.551},{"date":"2019-07-16","close":3516.387},{"date":"2019-07-17","close":3535.7871},{"date":"2019-07-18","close":3589.1394},{"date":"2019-07-19","close":3700.6941},{"date":"2019-07-22","close":3671.5925},{"date":"2019-07-23","close":3686.1433},{"date":"2019-07-24","close":3593.9897},{"date":"2019-07-25","close":3579.439},{"date":"2019-07-26","close":3642.4917},{"date":"2019-07-29","close":3409.6821},{"date":"2019-07-30","close":3370.8809},{"date":"2019-07-31","close":3516.387},{"date":"2019-08-01","close":3351.4805},{"date":"2019-08-02","close":3443.6338},{"date":"2019-08-05","close":3104.1206},{"date":"2019-08-06","close":3307.8284},{"date":"2019-08-07","close":3055.6189},{"date":"2019-08-08","close":3079.8694},{"date":"2019-08-09","close":3123.5212},{"date":"2019-08-12","close":3249.6265},{"date":"2019-08-13","close":3113.821},{"date":"2019-08-14","close":3036.2175},{"date":"2019-08-16","close":3162.3225},{"date":"2019-08-19","close":3055.6189},{"date":"2019-08-20","close":2968.3154},{"date":"2019-08-21","close":3031.3677},{"date":"2019-08-22","close":2963.4653},{"date":"2019-08-23","close":2822.8093},{"date":"2019-08-26","close":2745.2068},{"date":"2019-08-27","close":2910.1128},{"date":"2019-08-28","close":2929.5139},{"date":"2019-08-29","close":2798.5588},{"date":"2019-08-30","close":3157.4724},{"date":"2019-09-02","close":3142.9221},{"date":"2019-09-03","close":3152.6226},{"date":"2019-09-04","close":3201.1245},{"date":"2019-09-05","close":3075.0195},{"date":"2019-09-06","close":3138.0718},{"date":"2019-09-09","close":3002.2666},{"date":"2019-09-10","close":2958.6147},{"date":"2019-09-11","close":2968.3154},{"date":"2019-09-16","close":2871.3113},{"date":"2019-09-17","close":2881.0117},{"date":"2019-09-18","close":2890.7124},{"date":"2019-09-19","close":2948.915},{"date":"2019-09-20","close":3021.6675},{"date":"2019-09-23","close":2973.1655},{"date":"2019-09-24","close":3007.1169},{"date":"2019-09-25","close":2890.7124},{"date":"2019-09-26","close":2851.9109},{"date":"2019-09-27","close":2784.0083},{"date":"2019-09-30","close":2803.4089},{"date":"2019-10-01","close":2813.1091},{"date":"2019-10-02","close":2856.7607},{"date":"2019-10-04","close":2910.1128},{"date":"2019-10-07","close":2832.51},{"date":"2019-10-08","close":2973.1655},{"date":"2019-10-10","close":2905.2627},{"date":"2019-10-11","close":3079.8694},{"date":"2019-10-14","close":3094.4202},{"date":"2019-10-15","close":2958.6147},{"date":"2019-10-16","close":2982.8657},{"date":"2019-10-17","close":2837.3601},{"date":"2019-10-18","close":2817.9595},{"date":"2019-10-21","close":2769.4578},{"date":"2019-10-22","close":2769.4578},{"date":"2019-10-23","close":2716.1057},{"date":"2019-10-24","close":2720.9558},{"date":"2019-10-25","close":2764.6072},{"date":"2019-10-28","close":2754.907},{"date":"2019-10-29","close":2803.4089},{"date":"2019-10-30","close":2754.907},{"date":"2019-10-31","close":2784.0083},{"date":"2019-11-01","close":2813.1091},{"date":"2019-11-04","close":2813.1091},{"date":"2019-11-05","close":2774.3079},{"date":"2019-11-06","close":2750.0569},{"date":"2019-11-07","close":2735.5063},{"date":"2019-11-08","close":2754.907},{"date":"2019-11-11","close":2720.9558},{"date":"2019-11-12","close":2774.3079},{"date":"2019-11-13","close":2667.6038},{"date":"2019-11-14","close":2594.8506},{"date":"2019-11-15","close":2590.0005},{"date":"2019-11-18","close":2628.8018},{"date":"2019-11-19","close":2599.7012},{"date":"2019-11-20","close":2512.3977},{"date":"2019-11-21","close":2497.8472},{"date":"2019-11-22","close":2541.499},{"date":"2019-11-25","close":2551.199},{"date":"2019-11-26","close":2619.1018},{"date":"2019-11-27","close":2575.4502},{"date":"2019-11-28","close":2536.6484},{"date":"2019-11-29","close":2497.8472},{"date":"2019-12-02","close":2560.8997},{"date":"2019-12-03","close":2522.0979},{"date":"2019-12-04","close":2502.6973},{"date":"2019-12-05","close":2425.0942},{"date":"2019-12-06","close":2488.1467},{"date":"2019-12-09","close":2459.0454},{"date":"2019-12-10","close":2492.9971},{"date":"2019-12-11","close":2483.2966},{"date":"2019-12-12","close":2507.5474},{"date":"2019-12-13","close":2531.7983},{"date":"2019-12-16","close":2585.1501},{"date":"2019-12-17","close":2541.499},{"date":"2019-12-18","close":2536.6484},{"date":"2019-12-19","close":2517.2478},{"date":"2019-12-20","close":2488.1467},{"date":"2019-12-23","close":2551.199},{"date":"2019-12-24","close":2488.1467},{"date":"2019-12-26","close":2517.2478},{"date":"2019-12-27","close":2585.678},{"date":"2019-12-30","close":2600.3413},{"date":"2020-01-02","close":2629.6685},{"date":"2020-01-03","close":2629.6685},{"date":"2020-01-06","close":2531.9114},{"date":"2020-01-07","close":2541.687},{"date":"2020-01-08","close":2385.2754},{"date":"2020-01-09","close":2527.0234},{"date":"2020-01-10","close":2571.0142},{"date":"2020-01-13","close":2615.0046},{"date":"2020-01-14","close":2595.4536},{"date":"2020-01-15","close":2683.4353},{"date":"2020-01-16","close":2634.5564},{"date":"2020-01-17","close":2649.2197},{"date":"2020-01-20","close":2605.229},{"date":"2020-01-21","close":2663.8835},{"date":"2020-01-22","close":2712.7625},{"date":"2020-01-23","close":2654.1074},{"date":"2020-01-28","close":2790.968},{"date":"2020-01-29","close":2712.7625},{"date":"2020-01-30","close":2859.3979},{"date":"2020-01-31","close":2702.9863},{"date":"2020-02-03","close":2654.1074},{"date":"2020-02-04","close":2781.1919},{"date":"2020-02-05","close":3025.5852},{"date":"2020-02-06","close":2952.2673},{"date":"2020-02-07","close":3050.0247},{"date":"2020-02-10","close":2957.155},{"date":"2020-02-11","close":2898.5007},{"date":"2020-02-12","close":2927.8279},{"date":"2020-02-13","close":2898.5007},{"date":"2020-02-14","close":2854.51},{"date":"2020-02-17","close":2971.8191},{"date":"2020-02-18","close":3128.2302},{"date":"2020-02-19","close":3382.3989},{"date":"2020-02-20","close":3617.0161},{"date":"2020-02-21","close":3729.4373},{"date":"2020-02-24","close":3225.9875},{"date":"2020-02-25","close":3128.2302},{"date":"2020-02-26","close":3788.0913},{"date":"2020-02-27","close":3617.0161},{"date":"2020-02-28","close":3509.4832},{"date":"2020-03-02","close":3841.8574},{"date":"2020-03-03","close":3362.8474},{"date":"2020-03-04","close":3128.2302},{"date":"2020-03-05","close":2966.9312},{"date":"2020-03-06","close":3025.5852},{"date":"2020-03-09","close":2870.0},{"date":"2020-03-10","close":2776.3042},{"date":"2020-03-11","close":3313.969},{"date":"2020-03-12","close":3313.969},{"date":"2020-03-13","close":3255.3147},{"date":"2020-03-16","close":3441.0532},{"date":"2020-03-17","close":3318.8569},{"date":"2020-03-18","close":2942.4917},{"date":"2020-03-19","close":2341.2849},{"date":"2020-03-20","close":2439.0422},{"date":"2020-03-23","close":2483.0327},{"date":"2020-03-24","close":2629.6685},{"date":"2020-03-25","close":2854.51},{"date":"2020-03-26","close":3225.9875},{"date":"2020-03-27","close":3514.3711},{"date":"2020-03-30","close":4565.2612},{"date":"2020-03-31","close":5933.8623},{"date":"2020-04-01","close":4760.7749},{"date":"2020-04-02","close":4926.9629},{"date":"2020-04-03","close":5054.0469},{"date":"2020-04-06","close":5982.7407},{"date":"2020-04-07","close":5581.936},{"date":"2020-04-08","close":5230.0093},{"date":"2020-04-09","close":5093.1499},{"date":"2020-04-10","close":4692.3457},{"date":"2020-04-13","close":4868.3086},{"date":"2020-04-14","close":5249.5615},{"date":"2020-04-16","close":5288.6646},{"date":"2020-04-17","close":5063.8228},{"date":"2020-04-20","close":5063.8228},{"date":"2020-04-21","close":5220.2339},{"date":"2020-04-22","close":5337.5425},{"date":"2020-04-23","close":6451.9751},{"date":"2020-04-24","close":6598.6104},{"date":"2020-04-27","close":6725.6948},{"date":"2020-04-28","close":6422.6479},{"date":"2020-04-29","close":6080.498},{"date":"2020-05-04","close":6178.2549},{"date":"2020-05-06","close":6657.2651},{"date":"2020-05-07","close":6354.2178},{"date":"2020-05-08","close":6725.6948},{"date":"2020-05-11","close":7185.1533},{"date":"2020-05-12","close":6891.8823},{"date":"2020-05-13","close":6911.4341},{"date":"2020-05-14","close":6862.5547},{"date":"2020-05-15","close":6627.938},{"date":"2020-05-18","close":6755.0225},{"date":"2020-05-19","close":6403.0967},{"date":"2020-05-20","close":6579.0591},{"date":"2020-05-21","close":6588.835},{"date":"2020-05-22","close":6393.3208},{"date":"2020-05-25","close":6598.6104},{"date":"2020-05-26","close":6598.6104},{"date":"2020-05-27","close":6412.8721},{"date":"2020-05-28","close":6813.6763},{"date":"2020-05-29","close":6471.5259},{"date":"2020-06-01","close":6539.9565},{"date":"2020-06-02","close":6412.8721},{"date":"2020-06-03","close":6158.7036},{"date":"2020-06-04","close":5924.0859},{"date":"2020-06-05","close":5924.0859},{"date":"2020-06-08","close":5933.8623},{"date":"2020-06-09","close":5816.5527},{"date":"2020-06-10","close":5875.207},{"date":"2020-06-11","close":5777.4502},{"date":"2020-06-12","close":6158.7036},{"date":"2020-06-15","close":7058.0698},{"date":"2020-06-16","close":7282.9106},{"date":"2020-06-17","close":7351.3408},{"date":"2020-06-18","close":8201.8281},{"date":"2020-06-19","close":7361.1167},{"date":"2020-06-22","close":7146.0508},{"date":"2020-06-23","close":7194.9297},{"date":"2020-06-24","close":7224.2563},{"date":"2020-06-25","close":7830.3511},{"date":"2020-06-26","close":7654.3887},{"date":"2020-06-29","close":7732.5938},{"date":"2020-06-30","close":7292.6865},{"date":"2020-07-01","close":7136.2749},{"date":"2020-07-02","close":7361.1167},{"date":"2020-07-03","close":7585.9585},{"date":"2020-07-06","close":7439.3232},{"date":"2020-07-07","close":7654.3887},{"date":"2020-07-08","close":7625.061},{"date":"2020-07-09","close":9873.4775},{"date":"2020-07-10","close":9267.3828},{"date":"2020-07-13","close":9971.2344},{"date":"2020-07-14","close":9384.6914},{"date":"2020-07-15","close":9042.541},{"date":"2020-07-16","close":9042.541},{"date":"2020-07-17","close":9003.4365},{"date":"2020-07-20","close":8807.9229},{"date":"2020-07-21","close":8827.4746},{"date":"2020-07-22","close":8905.6797},{"date":"2020-07-23","close":8759.0459},{"date":"2020-07-24","close":8631.96},{"date":"2020-07-27","close":9247.8311},{"date":"2020-07-28","close":8964.334},{"date":"2020-07-29","close":9101.1943},{"date":"2020-07-30","close":9462.8955},{"date":"2020-07-31","close":9267.3828},{"date":"2020-08-03","close":9541.1016},{"date":"2020-08-04","close":9922.3555},{"date":"2020-08-05","close":9922.3555},{"date":"2020-08-06","close":10215.626},{"date":"2020-08-07","close":10020.1123},{"date":"2020-08-10","close":9736.6172},{"date":"2020-08-11","close":9824.5977},{"date":"2020-08-12","close":9824.5977},{"date":"2020-08-13","close":9707.2891},{"date":"2020-08-14","close":10313.3838},{"date":"2020-08-18","close":12757.3135},{"date":"2020-08-19","close":12708.4355},{"date":"2020-08-20","close":12757.3135},{"date":"2020-08-21","close":13099.4648},{"date":"2020-08-24","close":13588.25},{"date":"2020-08-25","close":13930.3994},{"date":"2020-08-26","close":14712.457},{"date":"2020-08-27","close":19111.5293},{"date":"2020-08-28","close":19502.5605},{"date":"2020-08-31","close":18720.5},{"date":"2020-09-01","close":18427.2305},{"date":"2020-09-02","close":18720.5},{"date":"2020-09-03","close":18378.3516},{"date":"2020-09-04","close":17889.5645},{"date":"2020-09-07","close":18133.9609},{"date":"2020-09-08","close":16765.3574},{"date":"2020-09-09","close":17156.3867},{"date":"2020-09-10","close":16472.0859},{"date":"2020-09-11","close":16765.3574},{"date":"2020-09-14","close":16227.6953},{"date":"2020-09-15","close":16716.4824},{"date":"2020-09-16","close":16178.8145},{"date":"2020-09-17","close":16423.209},{"date":"2020-09-18","close":16032.1807},{"date":"2020-09-21","close":15250.1221},{"date":"2020-09-22","close":14810.2148},{"date":"2020-09-23","close":15934.4229},{"date":"2020-09-24","close":14516.9453},{"date":"2020-09-25","close":14614.7012},{"date":"2020-09-28","close":14565.8213},{"date":"2020-09-29","close":15054.6074},{"date":"2020-10-05","close":14761.335},{"date":"2020-10-06","close":15738.9072},{"date":"2020-10-07","close":15836.666},{"date":"2020-10-08","close":15445.6367},{"date":"2020-10-12","close":14516.9453},{"date":"2020-10-13","close":14370.3066},{"date":"2020-10-14","close":15396.7588},{"date":"2020-10-15","close":14370.3066},{"date":"2020-10-16","close":13881.5215},{"date":"2020-10-19","close":14028.1572},{"date":"2020-10-20","close":14125.915},{"date":"2020-10-21","close":14125.915},{"date":"2020-10-22","close":13686.0068},{"date":"2020-10-23","close":13588.25},{"date":"2020-10-26","close":12512.9209},{"date":"2020-10-27","close":13001.707},{"date":"2020-10-28","close":13832.6436},{"date":"2020-10-29","close":13930.3994},{"date":"2020-10-30","close":13294.9785},{"date":"2020-11-02","close":13832.6436},{"date":"2020-11-03","close":13783.7646},{"date":"2020-11-04","close":13197.2207},{"date":"2020-11-05","close":14468.0645},{"date":"2020-11-06","close":13588.25},{"date":"2020-11-09","close":13783.7646},{"date":"2020-11-10","close":12512.9209},{"date":"2020-11-11","close":11486.4707},{"date":"2020-11-12","close":11486.4707},{"date":"2020-11-13","close":12708.4355},{"date":"2020-11-16","close":13099.4648},{"date":"2020-11-17","close":12268.5283},{"date":"2020-11-18","close":13832.6436},{"date":"2020-11-19","close":13686.0068},{"date":"2020-11-20","close":16129.9395},{"date":"2020-11-23","close":16227.6953},{"date":"2020-11-24","close":15983.3018},{"date":"2020-11-25","close":14468.0645},{"date":"2020-11-26","close":15690.0303},{"date":"2020-11-27","close":15347.8789},{"date":"2020-11-30","close":14907.9717},{"date":"2020-12-01","close":14614.7012},{"date":"2020-12-02","close":14125.915},{"date":"2020-12-03","close":13637.1289},{"date":"2020-12-04","close":14956.8506},{"date":"2020-12-07","close":15201.2432},{"date":"2020-12-08","close":14614.7012},{"date":"2020-12-09","close":14516.9453},{"date":"2020-12-10","close":14272.5498},{"date":"2020-12-11","close":14859.0938},{"date":"2020-12-14","close":15836.666},{"date":"2020-12-15","close":15152.3652},{"date":"2020-12-16","close":16032.1807},{"date":"2020-12-17","close":15396.7588},{"date":"2020-12-18","close":15787.7881},{"date":"2020-12-21","close":15201.2432},{"date":"2020-12-22","close":13881.5215},{"date":"2020-12-23","close":13343.8564},{"date":"2020-12-24","close":13050.585},{"date":"2020-12-28","close":12561.7998},{"date":"2020-12-29","close":13179.1113},{"date":"2020-12-30","close":12983.1387},{"date":"2021-01-04","close":12395.2246},{"date":"2021-01-05","close":12395.2246},{"date":"2021-01-06","close":12346.2305},{"date":"2021-01-07","close":12052.2725},{"date":"2021-01-08","close":11807.3076},{"date":"2021-01-11","close":11366.3711},{"date":"2021-01-12","close":11219.3916},{"date":"2021-01-13","close":11268.3848},{"date":"2021-01-14","close":11121.4062},{"date":"2021-01-15","close":10680.4697},{"date":"2021-01-18","close":10386.5117},{"date":"2021-01-19","close":10827.4492},{"date":"2021-01-20","close":10827.4492},{"date":"2021-01-21","close":10827.4492},{"date":"2021-01-22","close":10435.5039},{"date":"2021-01-25","close":10582.4834},{"date":"2021-01-26","close":10239.5332},{"date":"2021-01-27","close":10239.5332},{"date":"2021-01-28","close":9896.583},{"date":"2021-01-29","close":9602.624},{"date":"2021-02-01","close":9945.5762},{"date":"2021-02-02","close":9945.5762},{"date":"2021-02-03","close":9896.583},{"date":"2021-02-04","close":9700.6094},{"date":"2021-02-05","close":9759.4014},{"date":"2021-02-08","close":9455.6455},{"date":"2021-02-09","close":9377.2568},{"date":"2021-02-10","close":9318.4648},{"date":"2021-02-15","close":9377.2568},{"date":"2021-02-16","close":9338.0615},{"date":"2021-02-17","close":9847.5889},{"date":"2021-02-18","close":9504.6377},{"date":"2021-02-19","close":9602.624},{"date":"2021-02-22","close":9279.2705},{"date":"2021-02-23","close":8877.5283},{"date":"2021-02-24","close":8554.1738},{"date":"2021-02-25","close":8701.1533},{"date":"2021-02-26","close":8201.4248},{"date":"2021-03-02","close":8730.5488},{"date":"2021-03-03","close":8701.1533},{"date":"2021-03-04","close":8426.792},{"date":"2021-03-05","close":8328.8076},{"date":"2021-03-08","close":8113.2373},{"date":"2021-03-09","close":7897.668},{"date":"2021-03-10","close":7848.6748},{"date":"2021-03-11","close":8123.0366},{"date":"2021-03-12","close":8348.4033},{"date":"2021-03-15","close":8270.0146},{"date":"2021-03-16","close":8397.3965},{"date":"2021-03-17","close":8426.792},{"date":"2021-03-18","close":8456.1885},{"date":"2021-03-19","close":8328.8076},{"date":"2021-03-22","close":7995.6533},{"date":"2021-03-23","close":7985.8555},{"date":"2021-03-24","close":8142.6333},{"date":"2021-03-25","close":8025.0498},{"date":"2021-03-26","close":7878.0708},{"date":"2021-03-29","close":7966.2588},{"date":"2021-03-30","close":8074.0435},{"date":"2021-03-31","close":7946.6611},{"date":"2021-04-01","close":8230.8213},{"date":"2021-04-02","close":8221.0215},{"date":"2021-04-05","close":8475.7852},{"date":"2021-04-06","close":8260.2158},{"date":"2021-04-07","close":9004.9102},{"date":"2021-04-08","close":9308.667},{"date":"2021-04-09","close":9093.0977},{"date":"2021-04-12","close":9426.249},{"date":"2021-04-13","close":9220.4795},{"date":"2021-04-14","close":10288.5244},{"date":"2021-04-15","close":9749.6025},{"date":"2021-04-16","close":9602.624},{"date":"2021-04-19","close":9641.8184},{"date":"2021-04-20","close":9798.5967},{"date":"2021-04-21","close":10043.5605},{"date":"2021-04-22","close":9896.583},{"date":"2021-04-23","close":10092.5537},{"date":"2021-04-26","close":9847.5889},{"date":"2021-04-27","close":9514.4375},{"date":"2021-04-28","close":9622.2207},{"date":"2021-04-29","close":9132.291},{"date":"2021-04-30","close":8789.3408},{"date":"2021-05-03","close":8465.9873},{"date":"2021-05-04","close":8495.3828},{"date":"2021-05-06","close":8368.001},{"date":"2021-05-07","close":8416.9941},{"date":"2021-05-10","close":8495.3828},{"date":"2021-05-11","close":8309.21},{"date":"2021-05-12","close":8172.0303},{"date":"2021-05-13","close":7936.8628},{"date":"2021-05-14","close":8103.4385},{"date":"2021-05-17","close":7985.8555},{"date":"2021-05-18","close":8083.8418},{"date":"2021-05-20","close":7995.6533},{"date":"2021-05-21","close":8191.626},{"date":"2021-05-24","close":7917.2651},{"date":"2021-05-25","close":7966.2588},{"date":"2021-05-26","close":8103.4385},{"date":"2021-05-27","close":8083.8418},{"date":"2021-05-28","close":8162.2314},{"date":"2021-05-31","close":8093.6392},{"date":"2021-06-01","close":8132.835},{"date":"2021-06-02","close":7995.6533},{"date":"2021-06-03","close":8103.4385},{"date":"2021-06-04","close":8054.4458},{"date":"2021-06-07","close":7936.8628},{"date":"2021-06-08","close":7917.2651},{"date":"2021-06-09","close":7838.8765},{"date":"2021-06-10","close":7829.0781},{"date":"2021-06-11","close":7917.2651},{"date":"2021-06-14","close":8132.835},{"date":"2021-06-15","close":8132.835},{"date":"2021-06-16","close":8142.6333},{"date":"2021-06-17","close":8230.8213},{"date":"2021-06-18","close":8661.959},{"date":"2021-06-21","close":8769.7432},{"date":"2021-06-22","close":8544.377},{"date":"2021-06-23","close":8926.5205},{"date":"2021-06-24","close":8750.1465},{"date":"2021-06-25","close":8642.3613},{"date":"2021-06-28","close":8838.334},{"date":"2021-06-29","close":8710.9512},{"date":"2021-06-30","close":9298.8682},{"date":"2021-07-01","close":9200.8809},{"date":"2021-07-02","close":9151.8877},{"date":"2021-07-05","close":9367.457},{"date":"2021-07-06","close":9730.0068},{"date":"2021-07-07","close":10925.4336},{"date":"2021-07-08","close":11170.3994},{"date":"2021-07-09","close":11366.3711},{"date":"2021-07-12","close":11219.3916},{"date":"2021-07-13","close":10876.4414},{"date":"2021-07-14","close":11905.293},{"date":"2021-07-15","close":11121.4062},{"date":"2021-07-16","close":10239.5332},{"date":"2021-07-19","close":10386.5117},{"date":"2021-07-20","close":10582.4834},{"date":"2021-07-21","close":10337.5176},{"date":"2021-07-22","close":9798.5967},{"date":"2021-07-23","close":9945.5762},{"date":"2021-07-26","close":9759.4014},{"date":"2021-07-27","close":9602.624},{"date":"2021-07-28","close":10141.5469},{"date":"2021-07-29","close":9710.4082},{"date":"2021-07-30","close":9504.6377},{"date":"2021-08-02","close":9543.832},{"date":"2021-08-03","close":9494.8389},{"date":"2021-08-04","close":9592.8252},{"date":"2021-08-05","close":9798.5967},{"date":"2021-08-06","close":9553.6309},{"date":"2021-08-09","close":9485.041},{"date":"2021-08-10","close":9534.0342},{"date":"2021-08-11","close":10043.5605},{"date":"2021-08-12","close":9798.5967},{"date":"2021-08-13","close":9778.998},{"date":"2021-08-17","close":9004.9102},{"date":"2021-08-18","close":8867.7285},{"date":"2021-08-19","close":8681.5557},{"date":"2021-08-20","close":8093.6392},{"date":"2021-08-23","close":8622.7646},{"date":"2021-08-24","close":8740.3477},{"date":"2021-08-25","close":8916.7217},{"date":"2021-08-26","close":8593.3701},{"date":"2021-08-27","close":8514.9795},{"date":"2021-08-30","close":8632.5635},{"date":"2021-08-31","close":8544.377},{"date":"2021-09-01","close":8720.75},{"date":"2021-09-02","close":8544.377},{"date":"2021-09-03","close":8495.3828},{"date":"2021-09-06","close":8358.2021},{"date":"2021-09-07","close":8250.418},{"date":"2021-09-08","close":8123.0366},{"date":"2021-09-09","close":8034.8491},{"date":"2021-09-10","close":7995.6533},{"date":"2021-09-13","close":7907.4673},{"date":"2021-09-14","close":7927.0645},{"date":"2021-09-15","close":7985.8555},{"date":"2021-09-16","close":7838.8765},{"date":"2021-09-17","close":7868.272},{"date":"2021-09-23","close":7780.085},{"date":"2021-09-24","close":7711.4951},{"date":"2021-09-27","close":7917.2651},{"date":"2021-09-28","close":7603.71},{"date":"2021-09-29","close":7339.1484},{"date":"2021-09-30","close":7339.1484},{"date":"2021-10-01","close":7162.7734},{"date":"2021-10-05","close":6868.8159},{"date":"2021-10-06","close":6761.0312},{"date":"2021-10-07","close":7084.3848},{"date":"2021-10-08","close":6976.6006},{"date":"2021-10-12","close":6761.0312},{"date":"2021-10-13","close":6966.8018},{"date":"2021-10-14","close":7074.5864},{"date":"2021-10-15","close":7084.3848},{"date":"2021-10-18","close":6996.1978},{"date":"2021-10-19","close":7103.9819},{"date":"2021-10-20","close":7025.5933},{"date":"2021-10-21","close":6878.6143},{"date":"2021-10-22","close":6986.3984},{"date":"2021-10-25","close":6937.4058},{"date":"2021-10-26","close":7064.7871},{"date":"2021-10-27","close":7045.1904},{"date":"2021-10-28","close":6937.4058},{"date":"2021-10-29","close":6966.8018},{"date":"2021-11-01","close":7603.71},{"date":"2021-11-02","close":7662.5015},{"date":"2021-11-03","close":7446.9326},{"date":"2021-11-04","close":7299.9536},{"date":"2021-11-05","close":7339.1484},{"date":"2021-11-08","close":7201.9678},{"date":"2021-11-09","close":7221.5654},{"date":"2021-11-10","close":6859.0171},{"date":"2021-11-11","close":6790.4272},{"date":"2021-11-12","close":6917.8086},{"date":"2021-11-15","close":7094.1831},{"date":"2021-11-16","close":7084.3848},{"date":"2021-11-17","close":7495.9258},{"date":"2021-11-18","close":7250.9614},{"date":"2021-11-19","close":7535.1201},{"date":"2021-11-22","close":7966.2588},{"date":"2021-11-23","close":7750.6895},{"date":"2021-11-24","close":7799.6826},{"date":"2021-11-25","close":7554.7168},{"date":"2021-11-26","close":8867.7285},{"date":"2021-11-29","close":9083.2988},{"date":"2021-11-30","close":8505.1807},{"date":"2021-12-01","close":8172.0303},{"date":"2021-12-02","close":8828.5352},{"date":"2021-12-03","close":8867.7285},{"date":"2021-12-06","close":8534.5781},{"date":"2021-12-07","close":8289.6123},{"date":"2021-12-08","close":8906.9238},{"date":"2021-12-09","close":8897.125},{"date":"2021-12-10","close":8808.9385},{"date":"2021-12-13","close":8916.7217},{"date":"2021-12-14","close":8985.3125},{"date":"2021-12-15","close":9798.5967},{"date":"2021-12-16","close":9259.6738},{"date":"2021-12-17","close":8799.1406},{"date":"2021-12-20","close":8652.1602},{"date":"2021-12-21","close":8221.0215},{"date":"2021-12-22","close":7985.8555},{"date":"2021-12-23","close":7946.6611},{"date":"2021-12-24","close":7780.085},{"date":"2021-12-27","close":7740.8901},{"date":"2021-12-28","close":7799.6826},{"date":"2021-12-29","close":7878.4668},{"date":"2021-12-30","close":7848.9229},{"date":"2022-01-03","close":7930.0},{"date":"2022-01-04","close":7651.9609},{"date":"2022-01-05","close":7415.6074},{"date":"2022-01-06","close":7110.3169},{"date":"2022-01-07","close":7189.1011},{"date":"2022-01-10","close":7435.3032},{"date":"2022-01-11","close":7189.1011},{"date":"2022-01-12","close":7218.646},{"date":"2022-01-13","close":7080.7725},{"date":"2022-01-14","close":6933.0513},{"date":"2022-01-17","close":6834.5703},{"date":"2022-01-18","close":6785.3296},{"date":"2022-01-19","close":6824.7222},{"date":"2022-01-20","close":7139.8613},{"date":"2022-01-21","close":7179.2534},{"date":"2022-01-24","close":7307.2783},{"date":"2022-01-25","close":7612.5688},{"date":"2022-01-26","close":7420.0},{"date":"2022-01-27","close":6706.5449},{"date":"2022-01-28","close":6903.5073},{"date":"2022-02-03","close":7366.3667},{"date":"2022-02-04","close":7080.7725},{"date":"2022-02-07","close":7061.0762},{"date":"2022-02-08","close":7061.0762},{"date":"2022-02-09","close":7061.0762},{"date":"2022-02-10","close":6992.1396},{"date":"2022-02-11","close":6795.1782},{"date":"2022-02-14","close":6332.3179},{"date":"2022-02-15","close":5948.2427},{"date":"2022-02-16","close":6283.0776},{"date":"2022-02-17","close":6174.7485},{"date":"2022-02-18","close":6253.5332},{"date":"2022-02-21","close":6283.0776},{"date":"2022-02-22","close":6080.0},{"date":"2022-02-23","close":6140.0},{"date":"2022-02-24","close":5869.4575},{"date":"2022-02-25","close":5948.2427},{"date":"2022-02-28","close":5948.2427},{"date":"2022-03-02","close":6066.4194},{"date":"2022-03-03","close":6174.7485},{"date":"2022-03-04","close":6174.7485},{"date":"2022-03-07","close":5820.2173},{"date":"2022-03-08","close":5810.3696},{"date":"2022-03-10","close":5810.3696},{"date":"2022-03-11","close":5859.6099},{"date":"2022-03-14","close":5770.9771},{"date":"2022-03-15","close":5770.9771},{"date":"2022-03-16","close":5770.9771},{"date":"2022-03-17","close":5770.9771},{"date":"2022-03-18","close":6145.2041},{"date":"2022-03-21","close":6145.2041},{"date":"2022-03-22","close":6076.2676},{"date":"2022-03-23","close":6105.8115},{"date":"2022-03-24","close":6076.2676},{"date":"2022-03-25","close":6125.5078},{"date":"2022-03-28","close":6017.1797},{"date":"2022-03-29","close":6115.6602},{"date":"2022-03-30","close":6214.1406},{"date":"2022-03-31","close":6214.1406},{"date":"2022-04-01","close":6086.1157},{"date":"2022-04-04","close":6076.2676},{"date":"2022-04-05","close":6194.4443},{"date":"2022-04-06","close":6007.3311},{"date":"2022-04-07","close":5810.3696},{"date":"2022-04-08","close":5830.0654},{"date":"2022-04-11","close":5721.7363},{"date":"2022-04-12","close":5574.0151},{"date":"2022-04-13","close":5642.9517},{"date":"2022-04-14","close":5672.4966},{"date":"2022-04-15","close":5514.9268},{"date":"2022-04-18","close":5406.5977},{"date":"2022-04-19","close":5534.623},{"date":"2022-04-20","close":5524.7754},{"date":"2022-04-21","close":5495.231},{"date":"2022-04-22","close":5347.5093},{"date":"2022-04-25","close":5180.0923},{"date":"2022-04-26","close":5278.5728},{"date":"2022-04-27","close":5160.396},{"date":"2022-04-28","close":5101.3076},{"date":"2022-04-29","close":5258.877},{"date":"2022-05-02","close":5258.877},{"date":"2022-05-03","close":5288.4214},{"date":"2022-05-04","close":5209.6367},{"date":"2022-05-06","close":5091.4595},{"date":"2022-05-09","close":5100.0},{"date":"2022-05-10","close":4963.4341},{"date":"2022-05-11","close":5150.5479},{"date":"2022-05-12","close":4864.9536},{"date":"2022-05-13","close":5052.0674},{"date":"2022-05-16","close":5042.2188},{"date":"2022-05-17","close":5052.0674},{"date":"2022-05-18","close":5071.7632},{"date":"2022-05-19","close":4909.27},{"date":"2022-05-20","close":5091.4595},{"date":"2022-05-23","close":5081.6113},{"date":"2022-05-24","close":4943.7383},{"date":"2022-05-25","close":5308.1172},{"date":"2022-05-26","close":5229.333},{"date":"2022-05-27","close":5268.7246},{"date":"2022-05-30","close":5357.3579},{"date":"2022-05-31","close":5367.2061},{"date":"2022-06-02","close":5327.8135},{"date":"2022-06-03","close":5514.9268},{"date":"2022-06-07","close":5337.6616},{"date":"2022-06-08","close":5367.2061},{"date":"2022-06-09","close":5406.5977},{"date":"2022-06-10","close":5170.2437},{"date":"2022-06-13","close":4904.3457},{"date":"2022-06-14","close":4732.0044},{"date":"2022-06-15","close":4520.2705},{"date":"2022-06-16","close":4480.8779},{"date":"2022-06-17","close":4347.9292},{"date":"2022-06-20","close":4126.3477},{"date":"2022-06-21","close":4352.853},{"date":"2022-06-22","close":4141.1191},{"date":"2022-06-23","close":3939.2334},{"date":"2022-06-24","close":4185.436},{"date":"2022-06-27","close":4367.6255},{"date":"2022-06-28","close":4303.6128},{"date":"2022-06-29","close":4254.3726},{"date":"2022-06-30","close":4155.8916},{"date":"2022-07-01","close":4086.9551},{"date":"2022-07-04","close":4229.7524},{"date":"2022-07-05","close":4475.9546},{"date":"2022-07-06","close":4535.0425},{"date":"2022-07-07","close":4613.8271},{"date":"2022-07-08","close":4648.2954},{"date":"2022-07-11","close":4874.8013},{"date":"2022-07-12","close":5130.8516},{"date":"2022-07-13","close":4983.1304},{"date":"2022-07-14","close":5101.3076},{"date":"2022-07-15","close":5081.6113},{"date":"2022-07-18","close":5386.9019},{"date":"2022-07-19","close":5534.623},{"date":"2022-07-20","close":5692.1924},{"date":"2022-07-21","close":5711.8882},{"date":"2022-07-22","close":5652.8003},{"date":"2022-07-25","close":5613.4077},{"date":"2022-07-26","close":5613.4077},{"date":"2022-07-27","close":5711.8882},{"date":"2022-07-28","close":5564.1675},{"date":"2022-07-29","close":5386.9019},{"date":"2022-08-01","close":5416.4463},{"date":"2022-08-02","close":5308.1172},{"date":"2022-08-03","close":5258.877},{"date":"2022-08-04","close":5239.1802},{"date":"2022-08-05","close":5268.7246},{"date":"2022-08-08","close":5130.8516},{"date":"2022-08-09","close":5091.4595},{"date":"2022-08-10","close":4973.2827},{"date":"2022-08-11","close":5022.5229},{"date":"2022-08-12","close":5002.8267},{"date":"2022-08-16","close":5278.5728},{"date":"2022-08-17","close":5199.7881},{"date":"2022-08-18","close":4973.2827},{"date":"2022-08-19","close":4825.561},{"date":"2022-08-22","close":4608.9038},{"date":"2022-08-23","close":4485.8022},{"date":"2022-08-24","close":4574.4351},{"date":"2022-08-25","close":4648.2954},{"date":"2022-08-26","close":4618.751},{"date":"2022-08-29","close":4421.79},{"date":"2022-08-30","close":4569.5112},{"date":"2022-08-31","close":4628.5996},{"date":"2022-09-01","close":4461.1821},{"date":"2022-09-02","close":4456.2578},{"date":"2022-09-05","close":4411.9414},{"date":"2022-09-06","close":4451.334},{"date":"2022-09-07","close":4283.9165},{"date":"2022-09-08","close":4387.3213},{"date":"2022-09-13","close":4549.8149},{"date":"2022-09-14","close":4372.5498},{"date":"2022-09-15","close":4333.1572},{"date":"2022-09-16","close":4293.7651},{"date":"2022-09-19","close":4234.6763},{"date":"2022-09-20","close":4264.2207},{"date":"2022-09-21","close":4210.0562},{"date":"2022-09-22","close":4185.436},{"date":"2022-09-23","close":4072.1826},{"date":"2022-09-26","close":3880.145},{"date":"2022-09-27","close":3954.0054},{"date":"2022-09-28","close":3880.145},{"date":"2022-09-29","close":3963.8538},{"date":"2022-09-30","close":3919.5374},{"date":"2022-10-04","close":4008.1699},{"date":"2022-10-05","close":4013.0942},{"date":"2022-10-06","close":4170.6636},{"date":"2022-10-07","close":4082.0312},{"date":"2022-10-11","close":3845.677},{"date":"2022-10-12","close":3914.6133},{"date":"2022-10-13","close":3693.0315},{"date":"2022-10-14","close":3939.2334},{"date":"2022-10-17","close":3963.8538},{"date":"2022-10-18","close":4072.1826},{"date":"2022-10-19","close":4047.5625},{"date":"2022-10-20","close":3998.322},{"date":"2022-10-21","close":3988.4739},{"date":"2022-10-24","close":4146.0435},{"date":"2022-10-25","close":4096.8032},{"date":"2022-10-26","close":4165.7402},{"date":"2022-10-27","close":4195.2837},{"date":"2022-10-28","close":4052.4866},{"date":"2022-10-31","close":4136.1953},{"date":"2022-11-01","close":4155.8916},{"date":"2022-11-02","close":4136.1953},{"date":"2022-11-03","close":4018.0181},{"date":"2022-11-04","close":3929.3855},{"date":"2022-11-07","close":3963.8538},{"date":"2022-11-08","close":4072.1826},{"date":"2022-11-09","close":4101.7271},{"date":"2022-11-10","close":4018.0181},{"date":"2022-11-11","close":4224.8281},{"date":"2022-11-14","close":4219.9038},{"date":"2022-11-15","close":4323.3091},{"date":"2022-11-16","close":4293.7651},{"date":"2022-11-17","close":4259.2964},{"date":"2022-11-18","close":4180.5117},{"date":"2022-11-21","close":3988.4739},{"date":"2022-11-22","close":3968.7778},{"date":"2022-11-23","close":4101.7271},{"date":"2022-11-24","close":4165.7402},{"date":"2022-11-25","close":4116.499},{"date":"2022-11-28","close":3978.6257},{"date":"2022-11-29","close":4106.6514},{"date":"2022-11-30","close":4037.7146},{"date":"2022-12-01","close":4126.3477},{"date":"2022-12-02","close":4027.8662},{"date":"2022-12-05","close":4146.0435},{"date":"2022-12-06","close":4027.8662},{"date":"2022-12-07","close":3973.7019},{"date":"2022-12-08","close":3954.0054},{"date":"2022-12-09","close":4027.8662},{"date":"2022-12-12","close":3988.4739},{"date":"2022-12-13","close":3929.3855},{"date":"2022-12-14","close":4018.0181},{"date":"2022-12-15","close":3963.8538},{"date":"2022-12-16","close":3939.2334},{"date":"2022-12-19","close":4431.6377},{"date":"2022-12-20","close":4397.1699},{"date":"2022-12-21","close":4535.0425},{"date":"2022-12-22","close":4554.7388},{"date":"2022-12-23","close":4397.1699},{"date":"2022-12-26","close":4249.4482},{"date":"2022-12-27","close":4185.436},{"date":"2022-12-28","close":4210.1724},{"date":"2022-12-29","close":4185.436},{"date":"2023-01-02","close":4131.0151},{"date":"2023-01-03","close":3957.8586},{"date":"2023-01-04","close":4056.8057},{"date":"2023-01-05","close":4096.3838},{"date":"2023-01-06","close":4185.436},{"date":"2023-01-09","close":4131.0151},{"date":"2023-01-10","close":4195.3301},{"date":"2023-01-11","close":4259.6455},{"date":"2023-01-12","close":4229.9619},{"date":"2023-01-13","close":4229.9619},{"date":"2023-01-16","close":4239.856},{"date":"2023-01-17","close":4135.9624},{"date":"2023-01-18","close":4175.5415},{"date":"2023-01-19","close":4170.5938},{"date":"2023-01-20","close":4175.5415},{"date":"2023-01-25","close":4333.8555},{"date":"2023-01-26","close":4333.8555},{"date":"2023-01-27","close":4353.6445},{"date":"2023-01-30","close":4779.1147},{"date":"2023-01-31","close":4759.3252},{"date":"2023-02-01","close":4769.2197},{"date":"2023-02-02","close":4793.9565},{"date":"2023-02-03","close":4823.6406},{"date":"2023-02-06","close":4800.0},{"date":"2023-02-07","close":4789.0093},{"date":"2023-02-08","close":4868.1665},{"date":"2023-02-09","close":4917.6401},{"date":"2023-02-10","close":4883.0083},{"date":"2023-02-13","close":4759.3252},{"date":"2023-02-14","close":4690.063},{"date":"2023-02-15","close":4551.5376},{"date":"2023-02-16","close":4615.853},{"date":"2023-02-17","close":4541.6426},{"date":"2023-02-20","close":4561.4326},{"date":"2023-02-21","close":4566.3799},{"date":"2023-02-22","close":4442.6963},{"date":"2023-02-23","close":4521.8535},{"date":"2023-02-24","close":4883.0083},{"date":"2023-02-27","close":4630.6948},{"date":"2023-02-28","close":4620.8003},{"date":"2023-03-02","close":4695.0098},{"date":"2023-03-03","close":4680.168},{"date":"2023-03-06","close":4769.2197},{"date":"2023-03-07","close":4789.0093},{"date":"2023-03-08","close":4858.272},{"date":"2023-03-09","close":4779.1147},{"date":"2023-03-10","close":4596.063},{"date":"2023-03-13","close":4452.5913},{"date":"2023-03-14","close":4185.436},{"date":"2023-03-15","close":4259.6455},{"date":"2023-03-16","close":4269.5405},{"date":"2023-03-17","close":4403.1182},{"date":"2023-03-20","close":4353.6445},{"date":"2023-03-21","close":4378.3818},{"date":"2023-03-22","close":4378.3818},{"date":"2023-03-23","close":4299.2241},{"date":"2023-03-24","close":4432.8022},{"date":"2023-03-27","close":4507.0117},{"date":"2023-03-28","close":4502.0645},{"date":"2023-03-29","close":4323.9609},{"date":"2023-03-30","close":4338.8027},{"date":"2023-03-31","close":4274.4873},{"date":"2023-04-03","close":4244.8032},{"date":"2023-04-04","close":4259.6455},{"date":"2023-04-05","close":4264.5933},{"date":"2023-04-06","close":4190.3828},{"date":"2023-04-07","close":4091.4365},{"date":"2023-04-10","close":3967.7537},{"date":"2023-04-11","close":4017.2268},{"date":"2023-04-12","close":4037.0161},{"date":"2023-04-13","close":4056.8057},{"date":"2023-04-14","close":4081.5417},{"date":"2023-04-17","close":4027.1213},{"date":"2023-04-18","close":4022.1741},{"date":"2023-04-19","close":4101.3311},{"date":"2023-04-20","close":4051.8579},{"date":"2023-04-21","close":3977.6482},{"date":"2023-04-24","close":3923.2275},{"date":"2023-04-25","close":3863.8596},{"date":"2023-04-26","close":3883.6489},{"date":"2023-04-27","close":3873.7544},{"date":"2023-04-28","close":3893.5439},{"date":"2023-05-02","close":3878.7019},{"date":"2023-05-03","close":3883.6489},{"date":"2023-05-04","close":3858.9124},{"date":"2023-05-08","close":3933.1223},{"date":"2023-05-09","close":3933.1223},{"date":"2023-05-10","close":3947.9644},{"date":"2023-05-11","close":3943.0168},{"date":"2023-05-12","close":3928.175},{"date":"2023-05-15","close":3858.9124},{"date":"2023-05-16","close":3858.9124},{"date":"2023-05-17","close":3873.7544},{"date":"2023-05-18","close":3928.175},{"date":"2023-05-19","close":3923.2275},{"date":"2023-05-22","close":3987.5427},{"date":"2023-05-23","close":3967.7537},{"date":"2023-05-24","close":3928.175},{"date":"2023-05-25","close":3997.4373},{"date":"2023-05-26","close":3918.2803},{"date":"2023-05-30","close":3952.9116},{"date":"2023-05-31","close":3928.175},{"date":"2023-06-01","close":3908.3857},{"date":"2023-06-02","close":3918.2803},{"date":"2023-06-05","close":3918.2803},{"date":"2023-06-07","close":3913.333},{"date":"2023-06-08","close":3878.7019},{"date":"2023-06-09","close":3858.9124},{"date":"2023-06-12","close":3908.3857},{"date":"2023-06-13","close":4007.332},{"date":"2023-06-14","close":3943.0168},{"date":"2023-06-15","close":3888.5962},{"date":"2023-06-16","close":3883.6489},{"date":"2023-06-19","close":3888.5962},{"date":"2023-06-20","close":3858.9124},{"date":"2023-06-21","close":3868.8069},{"date":"2023-06-22","close":3858.9124},{"date":"2023-06-23","close":3913.333},{"date":"2023-06-26","close":3913.333},{"date":"2023-06-27","close":3863.8596},{"date":"2023-06-28","close":3829.2285},{"date":"2023-06-29","close":3759.9658},{"date":"2023-06-30","close":3720.3872},{"date":"2023-07-03","close":3849.0176},{"date":"2023-07-04","close":3789.6499},{"date":"2023-07-05","close":3730.282},{"date":"2023-07-06","close":3641.2302},{"date":"2023-07-07","close":3586.8096},{"date":"2023-07-10","close":3581.8623},{"date":"2023-07-11","close":3571.9675},{"date":"2023-07-12","close":3591.7568},{"date":"2023-07-13","close":3651.125},{"date":"2023-07-14","close":3616.4937},{"date":"2023-07-17","close":3646.1775},{"date":"2023-07-18","close":3571.9675},{"date":"2023-07-19","close":3581.8623},{"date":"2023-07-20","close":3586.8096},{"date":"2023-07-21","close":3562.073},{"date":"2023-07-24","close":3413.6536},{"date":"2023-07-25","close":3186.0764},{"date":"2023-07-26","close":2988.1833},{"date":"2023-07-27","close":3097.0244},{"date":"2023-07-28","close":3205.8655},{"date":"2023-07-31","close":3364.1802},{"date":"2023-08-01","close":3339.4436},{"date":"2023-08-02","close":3250.3918},{"date":"2023-08-03","close":3299.8647},{"date":"2023-08-04","close":3334.4961},{"date":"2023-08-07","close":3309.7595},{"date":"2023-08-08","close":3225.655},{"date":"2023-08-09","close":3260.2861},{"date":"2023-08-10","close":3354.2852},{"date":"2023-08-11","close":3344.3906},{"date":"2023-08-14","close":3285.0229},{"date":"2023-08-16","close":3176.1819},{"date":"2023-08-17","close":3176.1819},{"date":"2023-08-18","close":3146.4978},{"date":"2023-08-21","close":3186.0764},{"date":"2023-08-22","close":3200.9185},{"date":"2023-08-23","close":3255.3389},{"date":"2023-08-24","close":3349.3381},{"date":"2023-08-25","close":3324.6016},{"date":"2023-08-28","close":3324.6016},{"date":"2023-08-29","close":3359.2329},{"date":"2023-08-30","close":3403.7585},{"date":"2023-08-31","close":3398.8113},{"date":"2023-09-01","close":3374.0747},{"date":"2023-09-04","close":3423.5479},{"date":"2023-09-05","close":3403.7585},{"date":"2023-09-06","close":3344.3906},{"date":"2023-09-07","close":3359.2329},{"date":"2023-09-08","close":3339.4436},{"date":"2023-09-11","close":3344.3906},{"date":"2023-09-12","close":3359.2329},{"date":"2023-09-13","close":3285.0229},{"date":"2023-09-14","close":3270.1809},{"date":"2023-09-15","close":3289.97},{"date":"2023-09-18","close":3245.4441},{"date":"2023-09-19","close":3176.1819},{"date":"2023-09-20","close":3126.7085},{"date":"2023-09-21","close":3042.6038},{"date":"2023-09-22","close":3037.6567},{"date":"2023-09-25","close":3720.3872},{"date":"2023-09-26","close":3745.124},{"date":"2023-09-27","close":3735.2292},{"date":"2023-10-04","close":3374.0747},{"date":"2023-10-05","close":4101.3311},{"date":"2023-10-06","close":4180.4883},{"date":"2023-10-10","close":4140.9097},{"date":"2023-10-11","close":4229.9619},{"date":"2023-10-12","close":4314.0664},{"date":"2023-10-13","close":3977.6482},{"date":"2023-10-16","close":3720.3872},{"date":"2023-10-17","close":3809.439},{"date":"2023-10-18","close":3784.7026},{"date":"2023-10-19","close":3547.231},{"date":"2023-10-20","close":3413.6536},{"date":"2023-10-23","close":3567.0203},{"date":"2023-10-24","close":3695.6506},{"date":"2023-10-25","close":3596.7043},{"date":"2023-10-26","close":3532.3889},{"date":"2023-10-27","close":3700.5981},{"date":"2023-10-30","close":3616.4937},{"date":"2023-10-31","close":3487.8633},{"date":"2023-11-01","close":3403.7585},{"date":"2023-11-02","close":3581.8623},{"date":"2023-11-03","close":3759.9658},{"date":"2023-11-06","close":3730.282},{"date":"2023-11-07","close":3789.6499},{"date":"2023-11-08","close":3670.9141},{"date":"2023-11-09","close":3661.0195},{"date":"2023-11-10","close":3705.5454},{"date":"2023-11-13","close":3547.231},{"date":"2023-11-14","close":3670.9141},{"date":"2023-11-15","close":3794.5969},{"date":"2023-11-16","close":3794.5969},{"date":"2023-11-17","close":3725.3347},{"date":"2023-11-20","close":3779.7554},{"date":"2023-11-21","close":3908.3857},{"date":"2023-11-22","close":3873.7544},{"date":"2023-11-23","close":3883.6489},{"date":"2023-11-24","close":3809.439},{"date":"2023-11-27","close":3769.8606},{"date":"2023-11-28","close":3764.9133},{"date":"2023-11-29","close":3690.7036},{"date":"2023-11-30","close":3631.3352},{"date":"2023-12-01","close":3616.4937},{"date":"2023-12-04","close":3571.9675},{"date":"2023-12-05","close":3616.4937},{"date":"2023-12-06","close":3759.9658},{"date":"2023-12-07","close":3824.2812},{"date":"2023-12-08","close":3774.8079},{"date":"2023-12-11","close":3695.6506},{"date":"2023-12-12","close":3680.8086},{"date":"2023-12-13","close":3670.9141},{"date":"2023-12-14","close":3576.915},{"date":"2023-12-15","close":3576.915},{"date":"2023-12-18","close":3522.4944},{"date":"2023-12-19","close":3581.8623},{"date":"2023-12-20","close":3576.915},{"date":"2023-12-21","close":3611.5461},{"date":"2023-12-22","close":3611.5461},{"date":"2023-12-26","close":3571.9675},{"date":"2023-12-27","close":3651.3447},{"date":"2023-12-28","close":3656.3057},{"date":"2024-01-02","close":3671.189},{"date":"2024-01-03","close":3750.5659},{"date":"2024-01-04","close":3780.3325},{"date":"2024-01-05","close":3800.1765},{"date":"2024-01-08","close":3988.697},{"date":"2024-01-09","close":4197.0615},{"date":"2024-01-10","close":4256.5947},{"date":"2024-01-11","close":4281.3999},{"date":"2024-01-12","close":4206.9839},{"date":"2024-01-15","close":4216.9062},{"date":"2024-01-16","close":4117.6851},{"date":"2024-01-17","close":4073.0354},{"date":"2024-01-18","close":5129.7422},{"date":"2024-01-19","close":5268.6523},{"date":"2024-01-22","close":5328.1851},{"date":"2024-01-23","close":5209.1191},{"date":"2024-01-24","close":5298.4185},{"date":"2024-01-25","close":5685.3813},{"date":"2024-01-26","close":5357.9512},{"date":"2024-01-29","close":5199.1973},{"date":"2024-01-30","close":4861.8447},{"date":"2024-01-31","close":4509.6094},{"date":"2024-02-01","close":4395.5044},{"date":"2024-02-02","close":4415.3491},{"date":"2024-02-05","close":4360.7769},{"date":"2024-02-06","close":4514.5698},{"date":"2024-02-07","close":4340.9326},{"date":"2024-02-08","close":4211.9453},{"date":"2024-02-13","close":4276.439},{"date":"2024-02-14","close":4340.9326},{"date":"2024-02-15","close":4385.5825},{"date":"2024-02-16","close":4598.9082},{"date":"2024-02-19","close":4737.8179},{"date":"2024-02-20","close":4588.9863},{"date":"2024-02-21","close":4866.8057},{"date":"2024-02-22","close":4633.6357},{"date":"2024-02-23","close":4832.0781},{"date":"2024-02-26","close":4683.2466},{"date":"2024-02-27","close":4360.7769},{"date":"2024-02-28","close":4316.1274},{"date":"2024-02-29","close":4648.519},{"date":"2024-03-04","close":4603.8696},{"date":"2024-03-05","close":4484.8037},{"date":"2024-03-06","close":4410.3877},{"date":"2024-03-07","close":4231.7891},{"date":"2024-03-08","close":4197.0615},{"date":"2024-03-11","close":4192.1011},{"date":"2024-03-12","close":4266.5166},{"date":"2024-03-13","close":4202.0229},{"date":"2024-03-14","close":4127.6069},{"date":"2024-03-15","close":4008.5415},{"date":"2024-03-18","close":3953.9697},{"date":"2024-03-19","close":3939.0867},{"date":"2024-03-20","close":4058.1521},{"date":"2024-03-21","close":4023.4246},{"date":"2024-03-22","close":3949.0085},{"date":"2024-03-25","close":3944.0476},{"date":"2024-03-26","close":3914.2812},{"date":"2024-03-27","close":3864.6704},{"date":"2024-03-28","close":3834.9041},{"date":"2024-03-29","close":3839.865},{"date":"2024-04-01","close":3884.5149},{"date":"2024-04-02","close":3810.0989},{"date":"2024-04-03","close":3929.1643},{"date":"2024-04-04","close":3790.2544},{"date":"2024-04-05","close":3651.3447},{"date":"2024-04-08","close":3606.6951},{"date":"2024-04-09","close":3571.9675},{"date":"2024-04-11","close":3547.1621},{"date":"2024-04-12","close":3646.3835},{"date":"2024-04-15","close":3527.3181},{"date":"2024-04-16","close":3447.9409},{"date":"2024-04-17","close":3442.9797},{"date":"2024-04-18","close":3537.24},{"date":"2024-04-19","close":3447.9409},{"date":"2024-04-22","close":3557.0845},{"date":"2024-04-23","close":3492.5906},{"date":"2024-04-24","close":3562.0454},{"date":"2024-04-25","close":3512.4348},{"date":"2024-04-26","close":3482.6682},{"date":"2024-04-29","close":3641.4224},{"date":"2024-04-30","close":3591.812},{"date":"2024-05-02","close":3656.3057},{"date":"2024-05-03","close":3691.0332},{"date":"2024-05-07","close":3651.3447},{"date":"2024-05-08","close":3656.3057},{"date":"2024-05-09","close":3750.5659},{"date":"2024-05-10","close":3720.7996},{"date":"2024-05-13","close":3671.189},{"date":"2024-05-14","close":3745.605},{"date":"2024-05-16","close":3720.7996},{"date":"2024-05-17","close":3686.0723},{"date":"2024-05-20","close":3641.4224},{"date":"2024-05-21","close":3695.9941},{"date":"2024-05-22","close":3651.3447},{"date":"2024-05-23","close":3661.2668},{"date":"2024-05-24","close":3591.812},{"date":"2024-05-27","close":3591.812},{"date":"2024-05-28","close":3596.7729},{"date":"2024-05-29","close":3542.2012},{"date":"2024-05-30","close":3557.0845},{"date":"2024-05-31","close":3552.1233},{"date":"2024-06-03","close":3611.656},{"date":"2024-06-04","close":3611.656},{"date":"2024-06-05","close":3552.1233},{"date":"2024-06-07","close":3552.1233},{"date":"2024-06-10","close":3557.0845},{"date":"2024-06-11","close":3567.0066},{"date":"2024-06-12","close":3710.8772},{"date":"2024-06-13","close":3730.7217},{"date":"2024-06-14","close":3849.7874},{"date":"2024-06-17","close":3824.9819},{"date":"2024-06-18","close":3710.8772},{"date":"2024-06-19","close":3730.7217},{"date":"2024-06-20","close":3591.812},{"date":"2024-06-21","close":3472.7463},{"date":"2024-06-24","close":3413.2134},{"date":"2024-06-25","close":3403.2913},{"date":"2024-06-26","close":3423.1355},{"date":"2024-06-27","close":3537.24},{"date":"2024-06-28","close":3522.3569},{"date":"2024-07-01","close":3581.8896},{"date":"2024-07-02","close":3472.7463},{"date":"2024-07-03","close":3457.8633},{"date":"2024-07-04","close":3433.0579},{"date":"2024-07-05","close":3393.3694},{"date":"2024-07-08","close":3403.2913},{"date":"2024-07-09","close":3423.1355},{"date":"2024-07-10","close":3398.3303},{"date":"2024-07-11","close":3403.2913},{"date":"2024-07-12","close":3413.2134},{"date":"2024-07-15","close":3428.0967},{"date":"2024-07-16","close":3403.2913},{"date":"2024-07-17","close":3408.2524},{"date":"2024-07-18","close":3383.447},{"date":"2024-07-19","close":3413.2134},{"date":"2024-07-22","close":3373.5249},{"date":"2024-07-23","close":3373.5249},{"date":"2024-07-24","close":3304.0701},{"date":"2024-07-25","close":3299.1091},{"date":"2024-07-26","close":3284.2256},{"date":"2024-07-29","close":3274.3037},{"date":"2024-07-30","close":3229.6538},{"date":"2024-07-31","close":3229.6538},{"date":"2024-08-01","close":3294.1477},{"date":"2024-08-02","close":3234.6152},{"date":"2024-08-05","close":2852.613},{"date":"2024-08-06","close":2936.9509},{"date":"2024-08-07","close":2991.5229},{"date":"2024-08-08","close":3219.7319},{"date":"2024-08-09","close":3140.355},{"date":"2024-08-12","close":3239.5762},{"date":"2024-08-13","close":3170.1213},{"date":"2024-08-14","close":3323.9141},{"date":"2024-08-16","close":3567.0066},{"date":"2024-08-19","close":3700.9553},{"date":"2024-08-20","close":3646.3835},{"date":"2024-08-21","close":3398.3303},{"date":"2024-08-22","close":3294.1477},{"date":"2024-08-23","close":3155.238},{"date":"2024-08-26","close":3204.8489},{"date":"2024-08-27","close":3214.7708},{"date":"2024-08-28","close":3115.5496},{"date":"2024-08-29","close":3026.2502},{"date":"2024-08-30","close":3060.9778},{"date":"2024-09-02","close":3070.8999},{"date":"2024-09-03","close":3090.7441},{"date":"2024-09-04","close":2951.8345},{"date":"2024-09-05","close":2976.6396},{"date":"2024-09-06","close":2892.3015},{"date":"2024-09-09","close":2941.9124},{"date":"2024-09-10","close":2917.1069},{"date":"2024-09-11","close":2966.7175},{"date":"2024-09-12","close":3036.1724},{"date":"2024-09-13","close":3026.2502},{"date":"2024-09-19","close":3046.0947},{"date":"2024-09-20","close":3041.1335},{"date":"2024-09-23","close":3041.1335},{"date":"2024-09-24","close":3065.9387},{"date":"2024-09-25","close":3080.822},{"date":"2024-09-26","close":3110.5884},{"date":"2024-09-27","close":3115.5496},{"date":"2024-09-30","close":3075.8611},{"date":"2024-10-02","close":3026.2502},{"date":"2024-10-04","close":3021.2893},{"date":"2024-10-07","close":3026.2502},{"date":"2024-10-08","close":3001.4448},{"date":"2024-10-10","close":2976.6396},{"date":"2024-10-11","close":2976.6396},{"date":"2024-10-14","close":2951.8345},{"date":"2024-10-15","close":2936.9509},{"date":"2024-10-16","close":2931.99},{"date":"2024-10-17","close":2897.2625},{"date":"2024-10-18","close":2867.4961},{"date":"2024-10-21","close":2887.3406},{"date":"2024-10-22","close":2847.6521},{"date":"2024-10-23","close":2857.574},{"date":"2024-10-24","close":2872.4573},{"date":"2024-10-25","close":2872.4573},{"date":"2024-10-28","close":2887.3406},{"date":"2024-10-29","close":2941.9124},{"date":"2024-10-30","close":2931.99},{"date":"2024-10-31","close":2951.8345},{"date":"2024-11-01","close":2877.4185},{"date":"2024-11-04","close":2882.3794},{"date":"2024-11-05","close":2902.2236},{"date":"2024-11-06","close":2867.4961},{"date":"2024-11-07","close":2832.7688},{"date":"2024-11-08","close":2837.7297},{"date":"2024-11-11","close":2778.1968},{"date":"2024-11-12","close":2659.1316},{"date":"2024-11-13","close":2589.6765},{"date":"2024-11-14","close":2520.2214},{"date":"2024-11-15","close":2574.7932},{"date":"2024-11-18","close":2594.6377},{"date":"2024-11-19","close":2624.4041},{"date":"2024-11-20","close":2614.4817},{"date":"2024-11-21","close":2604.5596},{"date":"2024-11-22","close":2594.6377},{"date":"2024-11-25","close":2927.0291},{"date":"2024-11-26","close":3011.3672},{"date":"2024-11-27","close":3006.4062},{"date":"2024-11-28","close":2966.7175},{"date":"2024-11-29","close":2922.0679},{"date":"2024-12-02","close":2897.2625},{"date":"2024-12-03","close":2897.2625},{"date":"2024-12-04","close":2807.9634},{"date":"2024-12-05","close":2693.8589},{"date":"2024-12-06","close":2664.0925},{"date":"2024-12-09","close":2520.2214},{"date":"2024-12-10","close":2619.4429},{"date":"2024-12-11","close":2763.3137},{"date":"2024-12-12","close":2728.5864},{"date":"2024-12-13","close":2793.0803},{"date":"2024-12-16","close":2803.0022},{"date":"2024-12-17","close":2783.1582},{"date":"2024-12-18","close":2778.1968},{"date":"2024-12-19","close":2743.4695},{"date":"2024-12-20","close":2688.8979},{"date":"2024-12-23","close":2837.7297},{"date":"2024-12-24","close":2748.4304},{"date":"2024-12-26","close":2703.781},{"date":"2024-12-27","close":2629.0911},{"date":"2024-12-30","close":2629.0911},{"date":"2025-01-02","close":2728.6777},{"date":"2025-01-03","close":2758.5537},{"date":"2025-01-06","close":2907.9338},{"date":"2025-01-07","close":2902.9546},{"date":"2025-01-08","close":2888.0166},{"date":"2025-01-09","close":2942.7893},{"date":"2025-01-10","close":2838.2231},{"date":"2025-01-13","close":2818.3059},{"date":"2025-01-14","close":2848.1819},{"date":"2025-01-15","close":2818.3059},{"date":"2025-01-16","close":2858.1406},{"date":"2025-01-17","close":2828.2644},{"date":"2025-01-20","close":2848.1819},{"date":"2025-01-21","close":2833.2439},{"date":"2025-01-22","close":2848.1819},{"date":"2025-01-23","close":2818.3059},{"date":"2025-01-24","close":2793.4092},{"date":"2025-01-31","close":2813.3264},{"date":"2025-02-03","close":2768.5125},{"date":"2025-02-04","close":2833.2439},{"date":"2025-02-05","close":2873.0786},{"date":"2025-02-06","close":2888.0166},{"date":"2025-02-07","close":2833.2439},{"date":"2025-02-10","close":2947.7686},{"date":"2025-02-11","close":2977.6448},{"date":"2025-02-12","close":2937.8101},{"date":"2025-02-13","close":2922.8721},{"date":"2025-02-14","close":2927.8513},{"date":"2025-02-17","close":2942.7893},{"date":"2025-02-18","close":2972.6653},{"date":"2025-02-19","close":2972.6653},{"date":"2025-02-20","close":2947.7686},{"date":"2025-02-21","close":2932.8306},{"date":"2025-02-24","close":2962.7068},{"date":"2025-02-25","close":2932.8306},{"date":"2025-02-26","close":2942.7893},{"date":"2025-02-27","close":2932.8306},{"date":"2025-02-28","close":2858.1406},{"date":"2025-03-04","close":2838.2231},{"date":"2025-03-05","close":2907.9338},{"date":"2025-03-06","close":2868.0991},{"date":"2025-03-07","close":2843.2026},{"date":"2025-03-10","close":2848.1819},{"date":"2025-03-11","close":2823.2852},{"date":"2025-03-12","close":2838.2231},{"date":"2025-03-13","close":2843.2026},{"date":"2025-03-14","close":2868.0991},{"date":"2025-03-17","close":2868.0991},{"date":"2025-03-18","close":2873.0786},{"date":"2025-03-19","close":2823.2852},{"date":"2025-03-20","close":2793.4092},{"date":"2025-03-21","close":2698.8018},{"date":"2025-03-24","close":2723.6985},{"date":"2025-03-25","close":2703.781},{"date":"2025-03-26","close":2733.657},{"date":"2025-03-27","close":2942.7893},{"date":"2025-03-28","close":2972.6653},{"date":"2025-03-31","close":2858.1406},{"date":"2025-04-01","close":3201.7148},{"date":"2025-04-02","close":3077.2314},{"date":"2025-04-03","close":2972.6653},{"date":"2025-04-04","close":3196.7356},{"date":"2025-04-07","close":3196.7356},{"date":"2025-04-08","close":3903.8018},{"date":"2025-04-09","close":3704.6282},{"date":"2025-04-10","close":3749.4421},{"date":"2025-04-11","close":3600.062},{"date":"2025-04-14","close":3600.062},{"date":"2025-04-15","close":3883.8843},{"date":"2025-04-16","close":3789.2769},{"date":"2025-04-17","close":3699.6489},{"date":"2025-04-18","close":3624.9587},{"date":"2025-04-21","close":3619.9795},{"date":"2025-04-22","close":3565.2068},{"date":"2025-04-23","close":3520.3926},{"date":"2025-04-24","close":3535.3306},{"date":"2025-04-25","close":3500.4753},{"date":"2025-04-28","close":3465.6199},{"date":"2025-04-29","close":3510.4338},{"date":"2025-04-30","close":3525.3721},{"date":"2025-05-02","close":3301.3018},{"date":"2025-05-07","close":3375.9917},{"date":"2025-05-08","close":3331.1777},{"date":"2025-05-09","close":3321.219},{"date":"2025-05-12","close":3395.9092},{"date":"2025-05-13","close":3346.1157},{"date":"2025-05-14","close":3276.405},{"date":"2025-05-15","close":3271.4258},{"date":"2025-05-16","close":3186.7769},{"date":"2025-05-19","close":3181.7976},{"date":"2025-05-20","close":3196.7356},{"date":"2025-05-21","close":3246.5291},{"date":"2025-05-22","close":3271.4258},{"date":"2025-05-23","close":3216.6531},{"date":"2025-05-26","close":3171.8389},{"date":"2025-05-27","close":3097.1489},{"date":"2025-05-28","close":3191.7563},{"date":"2025-05-29","close":3256.4875},{"date":"2025-05-30","close":3246.5291},{"date":"2025-06-02","close":3346.1157},{"date":"2025-06-04","close":3371.0125},{"date":"2025-06-05","close":3425.7852},{"date":"2025-06-09","close":3465.6199},{"date":"2025-06-10","close":3410.8472},{"date":"2025-06-11","close":3375.9917},{"date":"2025-06-12","close":3351.0952},{"date":"2025-06-13","close":3281.3843},{"date":"2025-06-16","close":3281.3843},{"date":"2025-06-17","close":3261.467},{"date":"2025-06-18","close":3291.343},{"date":"2025-06-19","close":3336.157},{"date":"2025-06-20","close":3331.1777},{"date":"2025-06-23","close":3246.5291},{"date":"2025-06-24","close":3341.1365},{"date":"2025-06-25","close":3306.281},{"date":"2025-06-26","close":3191.7563},{"date":"2025-06-27","close":3156.9009},{"date":"2025-06-30","close":3132.0042},{"date":"2025-07-01","close":3107.1074},{"date":"2025-07-02","close":3062.2935},{"date":"2025-07-03","close":3127.0249},{"date":"2025-07-04","close":3097.1489},{"date":"2025-07-07","close":3112.0869},{"date":"2025-07-08","close":3102.1282},{"date":"2025-07-09","close":3122.0454},{"date":"2025-07-10","close":3102.1282},{"date":"2025-07-11","close":3112.0869},{"date":"2025-07-14","close":3087.1902},{"date":"2025-07-15","close":3087.1902},{"date":"2025-07-16","close":3072.2522},{"date":"2025-07-17","close":3072.2522},{"date":"2025-07-18","close":3102.1282},{"date":"2025-07-21","close":3117.0662},{"date":"2025-07-22","close":3087.1902},{"date":"2025-07-23","close":3027.438},{"date":"2025-07-24","close":2987.6033},{"date":"2025-07-25","close":3002.5415},{"date":"2025-07-28","close":2992.5828},{"date":"2025-07-29","close":3002.5415},{"date":"2025-07-30","close":3012.5},{"date":"2025-07-31","close":3012.5},{"date":"2025-08-01","close":2952.748},{"date":"2025-08-04","close":2957.7273},{"date":"2025-08-05","close":2952.748},{"date":"2025-08-06","close":2972.6653},{"date":"2025-08-07","close":2992.5828},{"date":"2025-08-08","close":2987.6033},{"date":"2025-08-11","close":2952.748},{"date":"2025-08-12","close":2937.8101},{"date":"2025-08-13","close":2922.8721},{"date":"2025-08-14","close":2922.8721},{"date":"2025-08-18","close":2957.7273},{"date":"2025-08-19","close":2942.7893},{"date":"2025-08-20","close":2878.0579},{"date":"2025-08-21","close":2907.9338},{"date":"2025-08-22","close":2907.9338},{"date":"2025-08-25","close":2917.8926},{"date":"2025-08-26","close":2902.9546},{"date":"2025-08-27","close":2888.0166},{"date":"2025-08-28","close":2907.9338},{"date":"2025-08-29","close":2878.0579},{"date":"2025-09-01","close":2848.1819},{"date":"2025-09-02","close":2897.9753},{"date":"2025-09-03","close":2907.9338},{"date":"2025-09-04","close":2907.9338},{"date":"2025-09-05","close":2907.9338},{"date":"2025-09-08","close":2952.748},{"date":"2025-09-09","close":2952.748},{"date":"2025-09-10","close":2957.7273},{"date":"2025-09-11","close":2967.686},{"date":"2025-09-12","close":2962.7068},{"date":"2025-09-15","close":2932.8306},{"date":"2025-09-16","close":2917.8926},{"date":"2025-09-17","close":2907.9338},{"date":"2025-09-18","close":2957.7273},{"date":"2025-09-19","close":3060.0},{"date":"2025-09-22","close":3007.5208},{"date":"2025-09-23","close":2982.624},{"date":"2025-09-24","close":2947.7686},{"date":"2025-09-25","close":2947.7686},{"date":"2025-09-26","close":2858.1406},{"date":"2025-09-29","close":2892.9958},{"date":"2025-09-30","close":2873.0786},{"date":"2025-10-01","close":2863.1199},{"date":"2025-10-02","close":2892.9958},{"date":"2025-10-10","close":2858.1406},{"date":"2025-10-13","close":2848.1819},{"date":"2025-10-14","close":2833.2439},{"date":"2025-10-15","close":2838.2231},{"date":"2025-10-16","close":2808.3472},{"date":"2025-10-17","close":2773.4917},{"date":"2025-10-20","close":2798.3884},{"date":"2025-10-21","close":2783.4504},{"date":"2025-10-22","close":2828.2644},{"date":"2025-10-23","close":2793.4092},{"date":"2025-10-24","close":2738.6365},{"date":"2025-10-27","close":2768.5125},{"date":"2025-10-28","close":2773.4917},{"date":"2025-10-29","close":2773.4917},{"date":"2025-10-30","close":2688.843},{"date":"2025-10-31","close":2713.7397},{"date":"2025-11-03","close":2678.8843},{"date":"2025-11-04","close":2673.905},{"date":"2025-11-05","close":2673.905},{"date":"2025-11-06","close":2673.905},{"date":"2025-11-07","close":2629.0911},{"date":"2025-11-10","close":2683.8638},{"date":"2025-11-11","close":2653.9875},{"date":"2025-11-12","close":2698.8018},{"date":"2025-11-13","close":2708.7605},{"date":"2025-11-14","close":2668.9258},{"date":"2025-11-17","close":2644.0291},{"date":"2025-11-18","close":2569.3389},{"date":"2025-11-19","close":2554.4009},{"date":"2025-11-20","close":2579.2976},{"date":"2025-11-21","close":2544.4421},{"date":"2025-11-24","close":2564.3596},{"date":"2025-11-25","close":2524.5249},{"date":"2025-11-26","close":2549.4216},{"date":"2025-11-27","close":2544.4421},{"date":"2025-11-28","close":2574.3181},{"date":"2025-12-01","close":2569.3389},{"date":"2025-12-02","close":2589.2563},{"date":"2025-12-03","close":2599.2148},{"date":"2025-12-04","close":2579.2976},{"date":"2025-12-05","close":2614.1528},{"date":"2025-12-08","close":2604.1943},{"date":"2025-12-09","close":2579.2976},{"date":"2025-12-10","close":2594.2356},{"date":"2025-12-11","close":2599.2148},{"date":"2025-12-12","close":2609.1736},{"date":"2025-12-15","close":2579.2976},{"date":"2025-12-16","close":2539.4629},{"date":"2025-12-17","close":2539.4629},{"date":"2025-12-18","close":2529.5042},{"date":"2025-12-19","close":2544.4421},{"date":"2025-12-22","close":2569.3389},{"date":"2025-12-23","close":2524.5249},{"date":"2025-12-24","close":2469.7522},{"date":"2025-12-26","close":2410.0},{"date":"2025-12-29","close":2455.0},{"date":"2025-12-30","close":2430.0},{"date":"2026-01-02","close":2505.0},{"date":"2026-01-05","close":2460.0},{"date":"2026-01-06","close":2455.0},{"date":"2026-01-07","close":2410.0},{"date":"2026-01-08","close":2335.0},{"date":"2026-01-09","close":2355.0},{"date":"2026-01-12","close":2385.0},{"date":"2026-01-13","close":2350.0},{"date":"2026-01-14","close":2375.0},{"date":"2026-01-15","close":2350.0},{"date":"2026-01-16","close":2350.0},{"date":"2026-01-19","close":2315.0},{"date":"2026-01-20","close":2385.0},{"date":"2026-01-21","close":2340.0},{"date":"2026-01-22","close":2355.0},{"date":"2026-01-23","close":2415.0},{"date":"2026-01-26","close":2430.0},{"date":"2026-01-27","close":2450.0},{"date":"2026-01-28","close":2455.0},{"date":"2026-01-29","close":2465.0},{"date":"2026-01-30","close":2395.0},{"date":"2026-02-02","close":2340.0},{"date":"2026-02-03","close":2340.0},{"date":"2026-02-04","close":2340.0},{"date":"2026-02-05","close":2340.0},{"date":"2026-02-06","close":2325.0},{"date":"2026-02-09","close":2360.0},{"date":"2026-02-10","close":2390.0},{"date":"2026-02-11","close":2395.0},{"date":"2026-02-12","close":2385.0},{"date":"2026-02-13","close":2320.0},{"date":"2026-02-19","close":2310.0},{"date":"2026-02-20","close":2285.0},{"date":"2026-02-23","close":2310.0},{"date":"2026-02-24","close":2315.0},{"date":"2026-02-25","close":2305.0},{"date":"2026-02-26","close":2255.0},{"date":"2026-02-27","close":2260.0},{"date":"2026-03-03","close":2130.0},{"date":"2026-03-04","close":2000.0},{"date":"2026-03-05","close":2110.0},{"date":"2026-03-06","close":2125.0},{"date":"2026-03-09","close":2095.0},{"date":"2026-03-10","close":2160.0},{"date":"2026-03-11","close":2140.0},{"date":"2026-03-12","close":2175.0},{"date":"2026-03-13","close":2205.0},{"date":"2026-03-16","close":2180.0},{"date":"2026-03-17","close":2200.0},{"date":"2026-03-18","close":2190.0},{"date":"2026-03-19","close":2185.0},{"date":"2026-03-20","close":2200.0},{"date":"2026-03-23","close":2200.0},{"date":"2026-03-24","close":2475.0},{"date":"2026-03-25","close":2580.0},{"date":"2026-03-26","close":2720.0},{"date":"2026-03-27","close":2655.0},{"date":"2026-03-30","close":2630.0},{"date":"2026-03-31","close":2710.0},{"date":"2026-04-01","close":2520.0},{"date":"2026-04-02","close":2575.0},{"date":"2026-04-03","close":2655.0},{"date":"2026-04-06","close":2705.0},{"date":"2026-04-07","close":2585.0},{"date":"2026-04-08","close":2400.0},{"date":"2026-04-09","close":2550.0},{"date":"2026-04-10","close":2585.0},{"date":"2026-04-13","close":2705.0},{"date":"2026-04-14","close":2710.0},{"date":"2026-04-15","close":2685.0},{"date":"2026-04-16","close":2750.0},{"date":"2026-04-17","close":2770.0},{"date":"2026-04-20","close":2785.0},{"date":"2026-04-21","close":2700.0},{"date":"2026-04-22","close":2695.0},{"date":"2026-04-23","close":2675.0},{"date":"2026-04-24","close":2680.0},{"date":"2026-04-27","close":2640.0},{"date":"2026-04-28","close":2575.0},{"date":"2026-04-29","close":2585.0},{"date":"2026-04-30","close":2610.0},{"date":"2026-05-04","close":2550.0},{"date":"2026-05-06","close":2475.0},{"date":"2026-05-07","close":2400.0},{"date":"2026-05-08","close":2420.0},{"date":"2026-05-11","close":2340.0},{"date":"2026-05-12","close":2260.0},{"date":"2026-05-13","close":2250.0},{"date":"2026-05-14","close":2230.0},{"date":"2026-05-15","close":2175.0},{"date":"2026-05-18","close":2215.0},{"date":"2026-05-19","close":2190.0},{"date":"2026-05-20","close":2125.0},{"date":"2026-05-21","close":2060.0},{"date":"2026-05-22","close":2140.0},{"date":"2026-05-26","close":2065.0},{"date":"2026-05-27","close":2025.0},{"date":"2026-05-28","close":2005.0},{"date":"2026-05-29","close":1942.0},{"date":"2026-06-01","close":1841.0},{"date":"2026-06-02","close":1818.0},{"date":"2026-06-04","close":1779.0},{"date":"2026-06-05","close":1742.0},{"date":"2026-06-08","close":1613.0},{"date":"2026-06-09","close":1644.0},{"date":"2026-06-10","close":1652.0},{"date":"2026-06-11","close":1660.0},{"date":"2026-06-12","close":1700.0},{"date":"2026-06-15","close":1692.0},{"date":"2026-06-16","close":1693.0},{"date":"2026-06-17","close":1733.0},{"date":"2026-06-18","close":1659.0},{"date":"2026-06-19","close":1616.0},{"date":"2026-06-22","close":1553.0},{"date":"2026-06-23","close":1486.0},{"date":"2026-06-24","close":1444.0},{"date":"2026-06-25","close":1382.0},{"date":"2026-06-26","close":1285.0},{"date":"2026-06-29","close":1472.0},{"date":"2026-06-30","close":1409.0},{"date":"2026-07-01","close":1431.0},{"date":"2026-07-02","close":1395.0},{"date":"2026-07-03","close":1410.0},{"date":"2026-07-06","close":1435.0},{"date":"2026-07-07","close":1438.0},{"date":"2026-07-08","close":1449.0},{"date":"2026-07-09","close":1410.0},{"date":"2026-07-10","close":1464.0},{"date":"2026-07-13","close":1422.0},{"date":"2026-07-14","close":1421.0},{"date":"2026-07-15","close":1454.0},{"date":"2026-07-16","close":1491.0},{"date":"2026-07-20","close":1449.0},{"date":"2026-07-21","close":1415.0},{"date":"2026-07-22","close":1399.0},{"date":"2026-07-23","close":1450.0},{"date":"2026-07-24","close":1455.0},{"date":"2026-07-27","close":1450.0},{"date":"2026-07-28","close":1416.0},{"date":"2026-07-29","close":1386.0},{"date":"2026-07-30","close":1422.0},{"date":"2026-07-31","close":1473.0},{"date":"2026-08-03","close":1489.0},{"date":"2026-08-04","close":1517.0},{"date":"2026-08-05","close":1530.0},{"date":"2026-08-06","close":1527.0},{"date":"2026-08-07","close":1542.0},{"date":"2026-08-10","close":1578.0},{"date":"2026-08-11","close":1585.0},{"date":"2026-08-12","close":1581.0},{"date":"2026-08-13","close":1519.0},{"date":"2026-08-14","close":1540.0},{"date":"2026-08-18","close":1498.0},{"date":"2026-08-19","close":1465.0},{"date":"2026-08-20","close":1480.0},{"date":"2026-08-21","close":1445.0},{"date":"2026-08-24","close":1471.0},{"date":"2026-08-25","close":1492.0},{"date":"2026-08-26","close":1520.0},{"date":"2026-08-27","close":1491.0},{"date":"2026-08-28","close":1500.0},{"date":"2026-08-31","close":1506.0},{"date":"2026-09-01","close":1549.0},{"date":"2026-09-02","close":1528.0},{"date":"2026-09-03","close":1516.0},{"date":"2026-09-04","close":1517.0},{"date":"2026-09-07","close":1521.0},{"date":"2026-09-08","close":1495.0},{"date":"2026-09-09","close":1490.0},{"date":"2026-09-10","close":1489.0},{"date":"2026-09-11","close":1520.0},{"date":"2026-09-14","close":1537.0},{"date":"2026-09-15","close":1540.0},{"date":"2026-09-16","close":1514.0},{"date":"2026-09-17","close":1510.0},{"date":"2026-09-18","close":1529.0},{"date":"2026-09-21","close":1509.0},{"date":"2026-09-22","close":1459.0},{"date":"2026-09-23","close":1450.0},{"date":"2026-09-28","close":1488.0},{"date":"2026-09-29","close":1479.0},{"date":"2026-09-30","close":1468.0},{"date":"2026-10-01","close":1489.0},{"date":"2026-10-02","close":1497.0},{"date":"2026-10-06","close":1535.0},{"date":"2026-10-07","close":1511.0},{"date":"2026-10-08","close":1516.0},{"date":"2026-10-12","close":1479.0},{"date":"2026-10-13","close":1465.0},{"date":"2026-10-14","close":1498.0},{"date":"2026-10-15","close":1431.0},{"date":"2026-10-16","close":1467.0},{"date":"2026-10-19","close":1529.0},{"date":"2026-10-20","close":1517.0},{"date":"2026-10-21","close":1505.0},{"date":"2026-10-22","close":1466.0},{"date":"2026-10-23","close":1441.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":6841.0,"foreign_net":-12539.0,"institution_net":5698.0},{"date":"2026-10-21","retail_net":7422.0,"foreign_net":-6270.0,"institution_net":-1152.0},{"date":"2026-10-20","retail_net":12021.0,"foreign_net":-2651.0,"institution_net":-9370.0},{"date":"2026-10-19","retail_net":-21042.0,"foreign_net":18300.0,"institution_net":2742.0},{"date":"2026-10-16","retail_net":-39314.0,"foreign_net":46649.0,"institution_net":-7335.0},{"date":"2026-10-15","retail_net":-2711.0,"foreign_net":2449.0,"institution_net":262.0},{"date":"2026-10-14","retail_net":-6579.0,"foreign_net":10298.0,"institution_net":-3719.0},{"date":"2026-10-13","retail_net":374.0,"foreign_net":-412.0,"institution_net":38.0},{"date":"2026-10-12","retail_net":-12619.0,"foreign_net":12427.0,"institution_net":192.0},{"date":"2026-10-08","retail_net":2732.0,"foreign_net":-2108.0,"institution_net":-624.0},{"date":"2026-10-07","retail_net":5290.0,"foreign_net":-4816.0,"institution_net":-474.0},{"date":"2026-10-06","retail_net":-3960.0,"foreign_net":375.0,"institution_net":3585.0},{"date":"2026-10-02","retail_net":-6027.0,"foreign_net":8843.0,"institution_net":-2816.0},{"date":"2026-10-01","retail_net":-4094.0,"foreign_net":2760.0,"institution_net":1334.0},{"date":"2026-09-30","retail_net":2335.0,"foreign_net":-5763.0,"institution_net":3428.0},{"date":"2026-09-29","retail_net":-5374.0,"foreign_net":5776.0,"institution_net":-402.0},{"date":"2026-09-28","retail_net":-25829.0,"foreign_net":16189.0,"institution_net":9640.0},{"date":"2026-09-23","retail_net":11569.0,"foreign_net":-7218.0,"institution_net":-4351.0},{"date":"2026-09-22","retail_net":20759.0,"foreign_net":-12126.0,"institution_net":-8633.0},{"date":"2026-09-21","retail_net":14352.0,"foreign_net":-16982.0,"institution_net":2630.0},{"date":"2026-09-18","retail_net":2211.0,"foreign_net":-13211.0,"institution_net":11000.0},{"date":"2026-09-17","retail_net":-6310.0,"foreign_net":3524.0,"institution_net":2786.0},{"date":"2026-09-16","retail_net":12533.0,"foreign_net":-16449.0,"institution_net":3916.0},{"date":"2026-09-15","retail_net":-12467.0,"foreign_net":1353.0,"institution_net":11114.0},{"date":"2026-09-14","retail_net":-3875.0,"foreign_net":-1433.0,"institution_net":5308.0},{"date":"2026-09-11","retail_net":1700.0,"foreign_net":-9612.0,"institution_net":7912.0},{"date":"2026-09-10","retail_net":4093.0,"foreign_net":-7667.0,"institution_net":3574.0},{"date":"2026-09-09","retail_net":35.0,"foreign_net":-12928.0,"institution_net":12893.0},{"date":"2026-09-08","retail_net":30143.0,"foreign_net":-23978.0,"institution_net":-6165.0},{"date":"2026-09-07","retail_net":-3676.0,"foreign_net":-1154.0,"institution_net":4830.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":6841.0,"foreign_net":-12539.0,"institution_net":5698.0},"d3":{"retail_net":26284.0,"foreign_net":-21460.0,"institution_net":-4824.0},"d7":{"retail_net":-43362.0,"foreign_net":56236.0,"institution_net":-12874.0},"d14":{"retail_net":-61666.0,"foreign_net":73305.0,"institution_net":-11639.0},"d30":{"retail_net":-19467.0,"foreign_net":-28374.0,"institution_net":47841.0}},"analysis":"최근 5일 외국인 순매수 4.35만, 기관 순매수 -9417.00. 30일 누적: 외국인 -2.84만, 기관 4.78만.","foreign_flow":43489.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-9417.0},"insider_trades":[],"price_analysis":{"current":1442.0,"low_30d":1423.0,"support":1440.2,"high_30d":1595.0,"change_1d":-1.6,"change_7d":-5.2,"change_30d":-3.0,"resistance":1577.8,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.69,"per":29.64,"quarter":"2024-Q2"},{"pbr":3.19,"per":31.04,"quarter":"2024-Q3"},{"pbr":2.73,"per":45.75,"quarter":"2024-Q4"},{"pbr":2.97,"per":73.04,"quarter":"2025-Q1"},{"pbr":3.16,"per":48.57,"quarter":"2025-Q2"},{"pbr":2.92,"per":58.66,"quarter":"2025-Q3"},{"pbr":2.51,"per":71.89,"quarter":"2025-Q4"},{"pbr":2.81,"per":164.94,"quarter":"2026-Q1"},{"pbr":1.43,"per":null,"quarter":"2026-Q2"},{"pbr":0.78,"per":null,"quarter":"현재"}],"timeline":[{"close":3522.3569,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3075.8611,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2629.0911,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2858.1406,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3132.0042,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2873.0786,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2430.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2710.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1409.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.82,"pbr_5y_low":1.43,"per_5y_avg":65.44,"per_5y_low":29.64,"current_pbr":0.78,"current_per":null,"pbr_5y_high":3.69,"per_5y_high":164.94,"pbr_5y_median":2.92,"per_5y_median":53.61,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"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":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 32% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +32.4%"},"momentum":{"grade":"C","reason":"RSI 50"},"valuation":{"grade":"C","reason":"적자 (EPS -13, PBR 0.79x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.89,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.15,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.32,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.14,"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":-0.77,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1.5,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.69,"per":29.64,"close":3522.3569,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.19,"per":31.04,"close":3075.8611,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.73,"per":45.75,"close":2629.0911,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.97,"per":73.04,"close":2858.1406,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.16,"per":48.57,"close":3132.0042,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.92,"per":58.66,"close":2873.0786,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.51,"per":71.89,"close":2430.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.81,"per":164.94,"close":2710.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.43,"per":null,"close":1409.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"2.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":39.75,"pbr":null,"per":null,"roa":0.018917820745833265,"roe":0.021524166935281586,"revenue":14166058440.0,"market_cap":null,"net_income":2117310631.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":111921487123.0,"total_equity":98368993205.0,"profit_margin":0.14946363803084806,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2580213265.0,"operating_margin":0.18214052101566794},{"eps":-15.75,"pbr":1.45,"per":81.67,"roa":-0.0076779747312548646,"roe":-0.008726980334870878,"revenue":10698759595.0,"market_cap":143600000000.0,"net_income":-838990170.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":109272327582.0,"total_equity":96137511236.0,"profit_margin":-0.07841938708409683,"dividend_yield":0.37,"fiscal_quarter":"Q1","operating_income":-750820136.0,"operating_margin":-0.07017824163007562},{"eps":-19.92,"pbr":null,"per":null,"roa":-0.009661132723799449,"roe":-0.010984755006398632,"revenue":11280345833.0,"market_cap":null,"net_income":-1060898935.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":109811029962.0,"total_equity":96579207673.0,"profit_margin":-0.09404844059801797,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1230948125.0,"operating_margin":-0.10912326122120586},{"eps":-17.27,"pbr":null,"per":null,"roa":-0.008114800713461478,"roe":-0.009396997233971595,"revenue":10787426515.0,"market_cap":null,"net_income":-919978773.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":113370470266.0,"total_equity":97901356156.0,"profit_margin":-0.08528250660347604,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-961152532.0,"operating_margin":-0.0890993352922043},{"eps":69.37,"pbr":null,"per":null,"roa":0.03267776240785419,"roe":0.03746300378704389,"revenue":15834596057.0,"market_cap":null,"net_income":3694975409.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":113073085081.0,"total_equity":98629982529.0,"profit_margin":0.2333482581872723,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4184843128.0,"operating_margin":0.26428480479929933},{"eps":1.62,"pbr":null,"per":null,"roa":0.0007500612367766033,"roe":0.0008971114862075676,"revenue":10942892489.0,"market_cap":null,"net_income":86174618.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":114890110000.0,"total_equity":96057869423.0,"profit_margin":0.007874939654814696,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":400631239.0,"operating_margin":0.036611091574071664},{"eps":-4.74,"pbr":null,"per":null,"roa":-0.002096571439810822,"roe":-0.0026338471975655246,"revenue":12523193809.0,"market_cap":null,"net_income":-252607536.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":120486014072.0,"total_equity":95908197041.0,"profit_margin":-0.02017117516926548,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-465794906.0,"operating_margin":-0.0371945777653979},{"eps":-1.76,"pbr":null,"per":null,"roa":-0.0007431922151766471,"roe":-0.0009767512587925626,"revenue":10285707225.0,"market_cap":null,"net_income":-93736455.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":126126798809.0,"total_equity":95967580442.0,"profit_margin":-0.009113272714215331,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6203237.0,"operating_margin":-0.0006030929001092581},{"eps":44.01,"pbr":null,"per":null,"roa":0.018367525229878005,"roe":0.024615929798440763,"revenue":14586147671.0,"market_cap":null,"net_income":2344173287.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":127625973432.0,"total_equity":95229930626.0,"profit_margin":0.1607122963426907,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3563469444.0,"operating_margin":0.2443050436877755},{"eps":19.96,"pbr":null,"per":null,"roa":0.009869657220589889,"roe":0.011440289121906082,"revenue":10133263349.0,"market_cap":null,"net_income":1063234332.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":107727584478.0,"total_equity":92937715181.0,"profit_margin":0.1049251653076721,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":586771310.0,"operating_margin":0.057905463402163085},{"eps":36.87,"pbr":null,"per":null,"roa":0.01916403249379276,"roe":0.02119478020144145,"revenue":14455765873.0,"market_cap":null,"net_income":1963833361.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":102474954665.0,"total_equity":92656462692.0,"profit_margin":0.1358512152350214,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1966133897.0,"operating_margin":0.13601035837694908},{"eps":17.98,"pbr":null,"per":null,"roa":0.008804190685968286,"roe":0.010589533344408146,"revenue":10799040965.0,"market_cap":null,"net_income":957767764.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":108785440725.0,"total_equity":90444756426.0,"profit_margin":0.08869007600805967,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":763346021.0,"operating_margin":0.0706864640549125}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":118.82,"per":29.64,"date":"2024-06","close":3522.36,"source":"reported"},{"eps":118.82,"per":27.18,"date":"2024-07","close":3229.65,"source":"reported"},{"eps":118.82,"per":25.76,"date":"2024-08","close":3060.98,"source":"reported"},{"eps":99.08,"per":31.04,"date":"2024-09","close":3075.86,"source":"reported"},{"eps":99.08,"per":29.79,"date":"2024-10","close":2951.83,"source":"reported"},{"eps":99.08,"per":29.49,"date":"2024-11","close":2922.07,"source":"reported"},{"eps":57.47,"per":45.75,"date":"2024-12","close":2629.09,"source":"reported"},{"eps":57.47,"per":48.95,"date":"2025-01","close":2813.33,"source":"reported"},{"eps":57.47,"per":49.73,"date":"2025-02","close":2858.14,"source":"reported"},{"eps":39.13,"per":73.04,"date":"2025-03","close":2858.14,"source":"reported"},{"eps":39.13,"per":90.09,"date":"2025-04","close":3525.37,"source":"reported"},{"eps":39.13,"per":82.97,"date":"2025-05","close":3246.53,"source":"reported"},{"eps":64.49,"per":48.57,"date":"2025-06","close":3132.0,"source":"reported"},{"eps":64.49,"per":46.71,"date":"2025-07","close":3012.5,"source":"reported"},{"eps":64.49,"per":44.63,"date":"2025-08","close":2878.06,"source":"reported"},{"eps":48.98,"per":58.66,"date":"2025-09","close":2873.08,"source":"reported"},{"eps":48.98,"per":55.41,"date":"2025-10","close":2713.74,"source":"reported"},{"eps":48.98,"per":52.56,"date":"2025-11","close":2574.32,"source":"reported"},{"eps":33.8,"per":71.89,"date":"2025-12","close":2430.0,"source":"reported"},{"eps":33.8,"per":70.86,"date":"2026-01","close":2395.0,"source":"reported"},{"eps":33.8,"per":66.86,"date":"2026-02","close":2260.0,"source":"reported"},{"eps":16.43,"per":164.94,"date":"2026-03","close":2710.0,"source":"reported"},{"eps":16.43,"per":158.86,"date":"2026-04","close":2610.0,"source":"reported"},{"eps":16.43,"per":118.2,"date":"2026-05","close":1942.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":63.4,"std":36.92,"count":24,"current":118.2,"lower_1sd":26.48,"upper_1sd":100.32},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"알서포트","phase":"above-fold","symbol_resolved":true}