{"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":"2026-10-23T09:54:20.188744+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":31.0,"direction":"higher_better","percentile":75},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":105.7,"direction":"higher_better","percentile":89}],"summary":"매출 +31.0%","percentile":82},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":33.1,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.7,"direction":"higher_better","percentile":25}],"summary":"RSI 33","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 21.14x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.49,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":12.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"순차입금비율 0.5x","percentile":62}},"signals":[],"summary":"나우IB(293580)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 1063.39억. 현재가 1,120원, 전일 대비 -2.4%, 30일 -21.7%. PER 21.1배 / ROE 3.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6.43만, 기관 순매도 951.00.","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":0.86,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.86%","value_pct":0.86},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":18.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.49,"direction":"lower_better","percentile":null}],"summary":"배당성향 18%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.86},"catalysts":["전분기 대비 매출 31% 성장"],"portfolio":null,"technical":{"macd":-51.46984586958615,"grade":"F","trend":"하락","atr_14":72.14285714285714,"rsi_14":33.14606741573034,"sma_20":1222.55,"sma_60":1342.0166666666667,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 33.1로 약세 구간입니다. MACD(-51.47)가 시그널선(-48.01)을 하회합니다(데드크로스). 현재가가 SMA20(1223)과 SMA60(1342) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1103~1342 (현재 위치 7%).","bb_lower":1102.822851867256,"bb_upper":1342.2771481327438,"macd_signal":-48.00881023733435},"change_pct":-1.05,"chart_data":[{"date":"2024-10-23","open":888,"high":903,"low":888,"close":901,"volume":74748,"rsi_14":18.4,"sma_20":974.65,"sma_60":1021.22,"sma_120":1016.63},{"date":"2024-10-24","open":888,"high":905,"low":888,"close":902,"volume":93833,"rsi_14":22.43,"sma_20":971.0,"sma_60":1016.9,"sma_120":1015.58},{"date":"2024-10-25","open":902,"high":934,"low":890,"close":914,"volume":100355,"rsi_14":32.43,"sma_20":967.6,"sma_60":1013.55,"sma_120":1015.0},{"date":"2024-10-28","open":920,"high":949,"low":917,"close":936,"volume":108515,"rsi_14":45.04,"sma_20":964.8,"sma_60":1011.08,"sma_120":1014.89},{"date":"2024-10-29","open":937,"high":949,"low":923,"close":932,"volume":68465,"rsi_14":45.04,"sma_20":962.2,"sma_60":1008.15,"sma_120":1014.73},{"date":"2024-10-30","open":927,"high":948,"low":926,"close":944,"volume":73062,"rsi_14":58.2,"sma_20":960.35,"sma_60":1005.58,"sma_120":1014.27},{"date":"2024-10-31","open":926,"high":944,"low":926,"close":934,"volume":59880,"rsi_14":51.97,"sma_20":958.1,"sma_60":1002.85,"sma_120":1013.89},{"date":"2024-11-01","open":934,"high":943,"low":920,"close":940,"volume":62826,"rsi_14":52.34,"sma_20":957.1,"sma_60":1000.42,"sma_120":1013.48},{"date":"2024-11-04","open":940,"high":949,"low":931,"close":931,"volume":59975,"rsi_14":47.37,"sma_20":956.05,"sma_60":997.42,"sma_120":1012.99},{"date":"2024-11-05","open":929,"high":950,"low":924,"close":936,"volume":76422,"rsi_14":57.14,"sma_20":955.4,"sma_60":994.93,"sma_120":1012.58},{"date":"2024-11-06","open":934,"high":953,"low":931,"close":941,"volume":112412,"rsi_14":57.5,"sma_20":955.2,"sma_60":994.47,"sma_120":1012.25},{"date":"2024-11-07","open":947,"high":947,"low":908,"close":930,"volume":131358,"rsi_14":59.48,"sma_20":955.5,"sma_60":993.32,"sma_120":1011.83},{"date":"2024-11-08","open":928,"high":948,"low":928,"close":939,"volume":48918,"rsi_14":63.41,"sma_20":956.0,"sma_60":991.8,"sma_120":1011.59},{"date":"2024-11-11","open":939,"high":949,"low":914,"close":927,"volume":144044,"rsi_14":62.9,"sma_20":955.65,"sma_60":990.4,"sma_120":1011.23},{"date":"2024-11-12","open":916,"high":927,"low":888,"close":899,"volume":216320,"rsi_14":49.32,"sma_20":953.65,"sma_60":988.23,"sma_120":1010.58},{"date":"2024-11-13","open":899,"high":919,"low":880,"close":886,"volume":144079,"rsi_14":44.72,"sma_20":951.9,"sma_60":984.98,"sma_120":1009.87},{"date":"2024-11-14","open":866,"high":887,"low":857,"close":857,"volume":216880,"rsi_14":33.52,"sma_20":948.45,"sma_60":981.48,"sma_120":1009.15},{"date":"2024-11-15","open":857,"high":892,"low":857,"close":881,"volume":182765,"rsi_14":34.25,"sma_20":947.0,"sma_60":978.65,"sma_120":1008.58},{"date":"2024-11-18","open":881,"high":897,"low":866,"close":882,"volume":100932,"rsi_14":35.39,"sma_20":945.7,"sma_60":976.07,"sma_120":1007.99},{"date":"2024-11-19","open":882,"high":882,"low":862,"close":882,"volume":119634,"rsi_14":30.72,"sma_20":944.95,"sma_60":973.7,"sma_120":1007.38},{"date":"2024-11-20","open":882,"high":883,"low":864,"close":866,"volume":81162,"rsi_14":29.65,"sma_20":943.15,"sma_60":971.13,"sma_120":1006.66},{"date":"2024-11-21","open":867,"high":877,"low":862,"close":868,"volume":142793,"rsi_14":27.98,"sma_20":941.4,"sma_60":968.85,"sma_120":1006.05},{"date":"2024-11-22","open":868,"high":885,"low":865,"close":882,"volume":120258,"rsi_14":35.26,"sma_20":939.75,"sma_60":967.07,"sma_120":1005.56},{"date":"2024-11-25","open":882,"high":891,"low":873,"close":873,"volume":185288,"rsi_14":31.64,"sma_20":936.5,"sma_60":964.73,"sma_120":1005.04},{"date":"2024-11-26","open":871,"high":888,"low":866,"close":875,"volume":155474,"rsi_14":30.46,"sma_20":933.55,"sma_60":962.8,"sma_120":1004.66},{"date":"2024-11-27","open":877,"high":881,"low":862,"close":880,"volume":87112,"rsi_14":34.52,"sma_20":930.25,"sma_60":961.12,"sma_120":1004.2},{"date":"2024-11-28","open":868,"high":881,"low":868,"close":876,"volume":36361,"rsi_14":30.06,"sma_20":927.25,"sma_60":959.4,"sma_120":1003.83},{"date":"2024-11-29","open":872,"high":876,"low":858,"close":862,"volume":51498,"rsi_14":29.52,"sma_20":923.2,"sma_60":957.73,"sma_120":1003.34},{"date":"2024-12-02","open":861,"high":861,"low":841,"close":841,"volume":203410,"rsi_14":31.01,"sma_20":918.55,"sma_60":955.4,"sma_120":1002.92},{"date":"2024-12-03","open":832,"high":860,"low":832,"close":848,"volume":193091,"rsi_14":37.09,"sma_20":914.0,"sma_60":953.27,"sma_120":1002.64},{"date":"2024-12-04","open":862,"high":972,"low":847,"close":972,"volume":1238026,"rsi_14":73.9,"sma_20":915.6,"sma_60":953.27,"sma_120":1003.41},{"date":"2024-12-05","open":919,"high":919,"low":884,"close":910,"volume":494386,"rsi_14":55.21,"sma_20":914.55,"sma_60":952.6,"sma_120":1003.51},{"date":"2024-12-06","open":900,"high":965,"low":897,"close":914,"volume":848675,"rsi_14":55.67,"sma_20":913.25,"sma_60":952.17,"sma_120":1003.42},{"date":"2024-12-09","open":913,"high":925,"low":864,"close":875,"volume":436246,"rsi_14":48.94,"sma_20":910.55,"sma_60":951.38,"sma_120":1002.77},{"date":"2024-12-10","open":916,"high":1137,"low":888,"close":1137,"volume":13885098,"rsi_14":73.89,"sma_20":922.85,"sma_60":954.98,"sma_120":1004.26},{"date":"2024-12-11","open":1403,"high":1428,"low":1213,"close":1251,"volume":18319814,"rsi_14":78.17,"sma_20":941.7,"sma_60":960.67,"sma_120":1006.61},{"date":"2024-12-12","open":1247,"high":1249,"low":1073,"close":1103,"volume":6496662,"rsi_14":63.57,"sma_20":954.4,"sma_60":963.55,"sma_120":1007.71},{"date":"2024-12-13","open":1139,"high":1433,"low":1110,"close":1318,"volume":41441267,"rsi_14":71.82,"sma_20":977.0,"sma_60":969.68,"sma_120":1010.37},{"date":"2024-12-16","open":1331,"high":1480,"low":1279,"close":1334,"volume":39591904,"rsi_14":72.19,"sma_20":1000.35,"sma_60":976.0,"sma_120":1013.18},{"date":"2024-12-17","open":1286,"high":1286,"low":1229,"close":1250,"volume":2446895,"rsi_14":66.61,"sma_20":1019.35,"sma_60":980.9,"sma_120":1015.12},{"date":"2024-12-18","open":1200,"high":1232,"low":1179,"close":1195,"volume":1611341,"rsi_14":63.73,"sma_20":1036.35,"sma_60":984.72,"sma_120":1016.88},{"date":"2024-12-19","open":1191,"high":1277,"low":1191,"close":1246,"volume":1658218,"rsi_14":66.02,"sma_20":1055.85,"sma_60":989.42,"sma_120":1019.01},{"date":"2024-12-20","open":1313,"high":1445,"low":1166,"close":1218,"volume":30859495,"rsi_14":65.6,"sma_20":1073.2,"sma_60":993.52,"sma_120":1021.01},{"date":"2024-12-23","open":1217,"high":1321,"low":1200,"close":1269,"volume":6387830,"rsi_14":66.82,"sma_20":1093.65,"sma_60":998.32,"sma_120":1023.39},{"date":"2024-12-24","open":1259,"high":1281,"low":1193,"close":1195,"volume":3269057,"rsi_14":59.26,"sma_20":1110.15,"sma_60":1001.97,"sma_120":1025.47},{"date":"2024-12-26","open":1195,"high":1241,"low":1099,"close":1131,"volume":4815821,"rsi_14":59.16,"sma_20":1123.1,"sma_60":1004.57,"sma_120":1026.75},{"date":"2024-12-27","open":1144,"high":1147,"low":1049,"close":1059,"volume":2859452,"rsi_14":54.91,"sma_20":1131.6,"sma_60":1005.65,"sma_120":1027.38},{"date":"2024-12-30","open":1047,"high":1151,"low":1040,"close":1143,"volume":2689203,"rsi_14":59.32,"sma_20":1145.15,"sma_60":1008.48,"sma_120":1028.7},{"date":"2025-01-02","open":1205,"high":1394,"low":1172,"close":1357,"volume":11793195,"rsi_14":57.66,"sma_20":1170.6,"sma_60":1015.07,"sma_120":1031.81},{"date":"2025-01-03","open":1392,"high":1432,"low":1304,"close":1330,"volume":6880632,"rsi_14":52.35,"sma_20":1194.3,"sma_60":1021.23,"sma_120":1034.67},{"date":"2025-01-06","open":1312,"high":1348,"low":1267,"close":1276,"volume":2881172,"rsi_14":56.9,"sma_20":1208.9,"sma_60":1026.57,"sma_120":1036.76},{"date":"2025-01-07","open":1263,"high":1453,"low":1254,"close":1309,"volume":16608562,"rsi_14":48.26,"sma_20":1228.35,"sma_60":1032.8,"sma_120":1038.78},{"date":"2025-01-08","open":1322,"high":1368,"low":1294,"close":1301,"volume":2717143,"rsi_14":46.96,"sma_20":1247.2,"sma_60":1038.82,"sma_120":1040.36},{"date":"2025-01-09","open":1300,"high":1345,"low":1251,"close":1318,"volume":2016341,"rsi_14":52.7,"sma_20":1268.9,"sma_60":1045.03,"sma_120":1042.34},{"date":"2025-01-10","open":1318,"high":1335,"low":1266,"close":1311,"volume":1754564,"rsi_14":55.85,"sma_20":1276.7,"sma_60":1051.07,"sma_120":1044.28},{"date":"2025-01-13","open":1280,"high":1289,"low":1205,"close":1228,"volume":1866028,"rsi_14":47.65,"sma_20":1274.45,"sma_60":1056.02,"sma_120":1045.64},{"date":"2025-01-14","open":1214,"high":1272,"low":1179,"close":1266,"volume":1467238,"rsi_14":51.57,"sma_20":1281.75,"sma_60":1061.53,"sma_120":1047.35},{"date":"2025-01-15","open":1310,"high":1344,"low":1193,"close":1197,"volume":4885703,"rsi_14":44.53,"sma_20":1274.4,"sma_60":1066.13,"sma_120":1048.46},{"date":"2025-01-16","open":1189,"high":1234,"low":1187,"close":1195,"volume":942631,"rsi_14":48.69,"sma_20":1266.15,"sma_60":1070.73,"sma_120":1049.72},{"date":"2025-01-17","open":1190,"high":1242,"low":1152,"close":1206,"volume":1683119,"rsi_14":53.81,"sma_20":1262.85,"sma_60":1075.72,"sma_120":1051.08},{"date":"2025-01-20","open":1206,"high":1245,"low":1157,"close":1171,"volume":1072536,"rsi_14":58.24,"sma_20":1260.55,"sma_60":1080.02,"sma_120":1050.62},{"date":"2025-01-21","open":1154,"high":1171,"low":1134,"close":1150,"volume":853218,"rsi_14":50.56,"sma_20":1254.6,"sma_60":1083.95,"sma_120":1050.42},{"date":"2025-01-22","open":1143,"high":1154,"low":1120,"close":1127,"volume":699919,"rsi_14":23.04,"sma_20":1248.9,"sma_60":1087.28,"sma_120":1050.42},{"date":"2025-01-23","open":1115,"high":1137,"low":1111,"close":1121,"volume":496868,"rsi_14":24.27,"sma_20":1240.25,"sma_60":1090.13,"sma_120":1050.61},{"date":"2025-01-24","open":1131,"high":1158,"low":1066,"close":1117,"volume":1897562,"rsi_14":27.62,"sma_20":1235.25,"sma_60":1092.98,"sma_120":1050.57},{"date":"2025-01-31","open":1117,"high":1138,"low":1103,"close":1133,"volume":438204,"rsi_14":24.06,"sma_20":1234.35,"sma_60":1095.9,"sma_120":1050.74},{"date":"2025-02-03","open":1112,"high":1133,"low":1089,"close":1098,"volume":702010,"rsi_14":22.31,"sma_20":1236.35,"sma_60":1098.4,"sma_120":1050.62},{"date":"2025-02-04","open":1098,"high":1140,"low":1096,"close":1121,"volume":556635,"rsi_14":23.54,"sma_20":1235.2,"sma_60":1101.18,"sma_120":1050.8},{"date":"2025-02-05","open":1114,"high":1131,"low":1083,"close":1089,"volume":674949,"rsi_14":22.08,"sma_20":1221.6,"sma_60":1103.58,"sma_120":1050.5},{"date":"2025-02-06","open":1085,"high":1098,"low":1068,"close":1085,"volume":987117,"rsi_14":27.55,"sma_20":1209.2,"sma_60":1105.83,"sma_120":1050.38},{"date":"2025-02-07","open":1107,"high":1112,"low":1054,"close":1056,"volume":826026,"rsi_14":16.19,"sma_20":1198.0,"sma_60":1107.5,"sma_120":1050.98},{"date":"2025-02-10","open":1044,"high":1080,"low":1044,"close":1079,"volume":457598,"rsi_14":27.88,"sma_20":1186.35,"sma_60":1109.75,"sma_120":1051.53},{"date":"2025-02-11","open":1070,"high":1083,"low":1058,"close":1077,"volume":479920,"rsi_14":27.88,"sma_20":1175.0,"sma_60":1111.82,"sma_120":1051.81},{"date":"2025-02-12","open":1162,"high":1399,"low":1109,"close":1388,"volume":58658101,"rsi_14":66.08,"sma_20":1178.55,"sma_60":1119.33,"sma_120":1054.87},{"date":"2025-02-13","open":1371,"high":1372,"low":1189,"close":1202,"volume":16123238,"rsi_14":52.14,"sma_20":1173.0,"sma_60":1124.18,"sma_120":1056.21},{"date":"2025-02-14","open":1221,"high":1221,"low":1150,"close":1169,"volume":4462622,"rsi_14":51.29,"sma_20":1170.0,"sma_60":1128.72,"sma_120":1056.85},{"date":"2025-02-17","open":1155,"high":1246,"low":1155,"close":1219,"volume":7732172,"rsi_14":56.15,"sma_20":1167.65,"sma_60":1134.6,"sma_120":1058.04},{"date":"2025-02-18","open":1246,"high":1270,"low":1198,"close":1212,"volume":3876351,"rsi_14":56.08,"sma_20":1168.45,"sma_60":1139.95,"sma_120":1059.3},{"date":"2025-02-19","open":1198,"high":1223,"low":1177,"close":1211,"volume":2487203,"rsi_14":56.3,"sma_20":1169.3,"sma_60":1145.27,"sma_120":1060.67},{"date":"2025-02-20","open":1211,"high":1214,"low":1174,"close":1187,"volume":1577405,"rsi_14":53.57,"sma_20":1168.3,"sma_60":1150.17,"sma_120":1061.93},{"date":"2025-02-21","open":1186,"high":1208,"low":1165,"close":1199,"volume":1124200,"rsi_14":56.82,"sma_20":1169.7,"sma_60":1155.53,"sma_120":1063.33},{"date":"2025-02-24","open":1199,"high":1219,"low":1182,"close":1203,"volume":1259746,"rsi_14":55.69,"sma_20":1172.35,"sma_60":1160.93,"sma_120":1064.89},{"date":"2025-02-25","open":1205,"high":1208,"low":1189,"close":1191,"volume":781051,"rsi_14":57.26,"sma_20":1175.6,"sma_60":1165.9,"sma_120":1066.48},{"date":"2025-02-26","open":1186,"high":1196,"low":1177,"close":1178,"volume":611751,"rsi_14":56.55,"sma_20":1178.5,"sma_60":1170.8,"sma_120":1067.77},{"date":"2025-02-27","open":1172,"high":1193,"low":1162,"close":1168,"volume":744629,"rsi_14":58.17,"sma_20":1181.1,"sma_60":1175.5,"sma_120":1069.15},{"date":"2025-02-28","open":1156,"high":1229,"low":1149,"close":1180,"volume":3823664,"rsi_14":57.43,"sma_20":1183.5,"sma_60":1180.32,"sma_120":1070.72},{"date":"2025-03-04","open":1177,"high":1177,"low":1123,"close":1133,"volume":1227670,"rsi_14":53.83,"sma_20":1185.25,"sma_60":1184.4,"sma_120":1071.9},{"date":"2025-03-05","open":1123,"high":1156,"low":1123,"close":1140,"volume":550389,"rsi_14":20.28,"sma_20":1186.2,"sma_60":1188.85,"sma_120":1073.29},{"date":"2025-03-06","open":1167,"high":1173,"low":1133,"close":1144,"volume":930443,"rsi_14":37.92,"sma_20":1189.0,"sma_60":1193.73,"sma_120":1074.57},{"date":"2025-03-07","open":1142,"high":1147,"low":1090,"close":1111,"volume":1079816,"rsi_14":37.76,"sma_20":1190.3,"sma_60":1197.93,"sma_120":1075.6},{"date":"2025-03-10","open":1095,"high":1113,"low":1083,"close":1094,"volume":456061,"rsi_14":19.32,"sma_20":1192.25,"sma_60":1199.72,"sma_120":1076.49},{"date":"2025-03-11","open":1064,"high":1093,"low":1059,"close":1082,"volume":728644,"rsi_14":18.87,"sma_20":1192.4,"sma_60":1202.37,"sma_120":1077.48},{"date":"2025-03-12","open":1082,"high":1107,"low":1066,"close":1099,"volume":418108,"rsi_14":25.0,"sma_20":1193.5,"sma_60":1205.23,"sma_120":1078.7},{"date":"2025-03-13","open":1100,"high":1115,"low":1090,"close":1099,"volume":374304,"rsi_14":28.08,"sma_20":1178.85,"sma_60":1208.77,"sma_120":1080.08},{"date":"2025-03-14","open":1099,"high":1142,"low":1094,"close":1111,"volume":553489,"rsi_14":28.08,"sma_20":1174.25,"sma_60":1207.98,"sma_120":1081.48},{"date":"2025-03-17","open":1111,"high":1123,"low":1092,"close":1119,"volume":333970,"rsi_14":29.47,"sma_20":1171.7,"sma_60":1205.38,"sma_120":1083.03},{"date":"2025-03-18","open":1112,"high":1126,"low":1111,"close":1111,"volume":283784,"rsi_14":30.05,"sma_20":1166.2,"sma_60":1205.2,"sma_120":1084.38},{"date":"2025-03-19","open":1115,"high":1117,"low":1088,"close":1098,"volume":493472,"rsi_14":30.05,"sma_20":1160.4,"sma_60":1201.08,"sma_120":1085.38},{"date":"2025-03-20","open":1099,"high":1107,"low":1075,"close":1075,"volume":529215,"rsi_14":28.11,"sma_20":1153.45,"sma_60":1196.3,"sma_120":1086.15},{"date":"2025-03-21","open":1069,"high":1083,"low":1055,"close":1075,"volume":373436,"rsi_14":24.27,"sma_20":1147.8,"sma_60":1192.98,"sma_120":1086.94},{"date":"2025-03-24","open":1067,"high":1087,"low":1057,"close":1066,"volume":328529,"rsi_14":29.76,"sma_20":1141.05,"sma_60":1190.43,"sma_120":1087.58},{"date":"2025-03-25","open":1060,"high":1082,"low":1044,"close":1048,"volume":503320,"rsi_14":24.02,"sma_20":1133.2,"sma_60":1186.72,"sma_120":1088.07},{"date":"2025-03-26","open":1034,"high":1162,"low":1034,"close":1162,"volume":1693604,"rsi_14":53.1,"sma_20":1131.75,"sma_60":1185.42,"sma_120":1089.47},{"date":"2025-03-27","open":1162,"high":1162,"low":1076,"close":1081,"volume":1622093,"rsi_14":45.56,"sma_20":1126.85,"sma_60":1181.87,"sma_120":1090.09},{"date":"2025-03-28","open":1081,"high":1088,"low":1006,"close":1016,"volume":1161957,"rsi_14":39.79,"sma_20":1119.15,"sma_60":1178.5,"sma_120":1090.23},{"date":"2025-03-31","open":986,"high":1012,"low":971,"close":985,"volume":885941,"rsi_14":37.84,"sma_20":1109.25,"sma_60":1175.7,"sma_120":1090.13},{"date":"2025-04-01","open":976,"high":1085,"low":968,"close":1071,"volume":2568179,"rsi_14":46.96,"sma_20":1106.1,"sma_60":1175.9,"sma_120":1090.78},{"date":"2025-04-02","open":1102,"high":1108,"low":1007,"close":1012,"volume":1542396,"rsi_14":41.79,"sma_20":1099.65,"sma_60":1173.68,"sma_120":1091.08},{"date":"2025-04-03","open":998,"high":1110,"low":993,"close":1044,"volume":2342833,"rsi_14":43.88,"sma_20":1094.55,"sma_60":1168.38,"sma_120":1091.72},{"date":"2025-04-04","open":1047,"high":1151,"low":1039,"close":1116,"volume":3618946,"rsi_14":49.76,"sma_20":1094.8,"sma_60":1164.77,"sma_120":1093.0},{"date":"2025-04-07","open":1131,"high":1185,"low":1098,"close":1131,"volume":4520612,"rsi_14":51.59,"sma_20":1096.65,"sma_60":1162.3,"sma_120":1094.43},{"date":"2025-04-08","open":1131,"high":1261,"low":1123,"close":1157,"volume":7621760,"rsi_14":54.67,"sma_20":1100.45,"sma_60":1159.73,"sma_120":1096.27},{"date":"2025-04-09","open":1158,"high":1160,"low":1099,"close":1117,"volume":1352035,"rsi_14":53.26,"sma_20":1101.35,"sma_60":1156.62,"sma_120":1097.72},{"date":"2025-04-10","open":1117,"high":1338,"low":1117,"close":1244,"volume":35053707,"rsi_14":60.86,"sma_20":1108.7,"sma_60":1155.37,"sma_120":1100.2},{"date":"2025-04-11","open":1290,"high":1403,"low":1219,"close":1236,"volume":22874018,"rsi_14":61.02,"sma_20":1115.05,"sma_60":1154.1,"sma_120":1102.58},{"date":"2025-04-14","open":1430,"high":1527,"low":1343,"close":1345,"volume":37836501,"rsi_14":67.2,"sma_20":1126.55,"sma_60":1156.08,"sma_120":1106.05},{"date":"2025-04-15","open":1327,"high":1356,"low":1256,"close":1318,"volume":8046974,"rsi_14":60.0,"sma_20":1137.05,"sma_60":1156.97,"sma_120":1109.25},{"date":"2025-04-16","open":1309,"high":1322,"low":1238,"close":1254,"volume":4838231,"rsi_14":61.32,"sma_20":1144.95,"sma_60":1157.93,"sma_120":1112.03},{"date":"2025-04-17","open":1249,"high":1335,"low":1239,"close":1304,"volume":9234288,"rsi_14":69.26,"sma_20":1156.6,"sma_60":1159.78,"sma_120":1115.26},{"date":"2025-04-18","open":1280,"high":1690,"low":1256,"close":1655,"volume":113350855,"rsi_14":81.42,"sma_20":1186.0,"sma_60":1167.37,"sma_120":1121.54},{"date":"2025-04-21","open":1613,"high":2147,"low":1603,"close":2147,"volume":65436542,"rsi_14":86.56,"sma_20":1240.9,"sma_60":1183.88,"sma_120":1131.95},{"date":"2025-04-22","open":2354,"high":2531,"low":1785,"close":1828,"volume":60526855,"rsi_14":73.52,"sma_20":1280.5,"sma_60":1195.35,"sma_120":1139.65},{"date":"2025-04-23","open":1837,"high":1856,"low":1622,"close":1642,"volume":11075811,"rsi_14":65.83,"sma_20":1304.85,"sma_60":1204.07,"sma_120":1145.67},{"date":"2025-04-24","open":1704,"high":1743,"low":1549,"close":1581,"volume":11624881,"rsi_14":62.38,"sma_20":1330.2,"sma_60":1211.85,"sma_120":1150.99},{"date":"2025-04-25","open":1576,"high":1763,"low":1527,"close":1567,"volume":21078186,"rsi_14":61.63,"sma_20":1358.15,"sma_60":1219.47,"sma_120":1156.22},{"date":"2025-04-28","open":1547,"high":1577,"low":1450,"close":1461,"volume":4466475,"rsi_14":57.75,"sma_20":1382.3,"sma_60":1225.02,"sma_120":1160.46},{"date":"2025-04-29","open":1458,"high":1668,"low":1426,"close":1570,"volume":28030811,"rsi_14":61.19,"sma_20":1407.65,"sma_60":1233.0,"sma_120":1165.7},{"date":"2025-04-30","open":1561,"high":1568,"low":1485,"close":1512,"volume":4301778,"rsi_14":56.85,"sma_20":1433.0,"sma_60":1239.62,"sma_120":1170.4},{"date":"2025-05-02","open":1423,"high":1493,"low":1330,"close":1452,"volume":3376233,"rsi_14":55.37,"sma_20":1453.7,"sma_60":1245.75,"sma_120":1174.67},{"date":"2025-05-07","open":1453,"high":1594,"low":1390,"close":1560,"volume":13329704,"rsi_14":55.35,"sma_20":1476.25,"sma_60":1253.78,"sma_120":1179.81},{"date":"2025-05-08","open":1565,"high":1623,"low":1520,"close":1554,"volume":9799563,"rsi_14":55.95,"sma_20":1497.75,"sma_60":1262.22,"sma_120":1184.86},{"date":"2025-05-09","open":1556,"high":1619,"low":1505,"close":1576,"volume":4862750,"rsi_14":58.29,"sma_20":1519.0,"sma_60":1270.62,"sma_120":1190.18},{"date":"2025-05-12","open":1624,"high":1699,"low":1576,"close":1584,"volume":10879217,"rsi_14":57.36,"sma_20":1542.7,"sma_60":1279.18,"sma_120":1195.5},{"date":"2025-05-13","open":1596,"high":1835,"low":1561,"close":1683,"volume":41968028,"rsi_14":50.87,"sma_20":1565.0,"sma_60":1284.18,"sma_120":1201.76},{"date":"2025-05-14","open":1646,"high":1669,"low":1599,"close":1625,"volume":6059236,"rsi_14":28.53,"sma_20":1584.75,"sma_60":1291.35,"sma_120":1207.77},{"date":"2025-05-15","open":1625,"high":1659,"low":1557,"close":1566,"volume":5586652,"rsi_14":36.29,"sma_20":1595.95,"sma_60":1298.07,"sma_120":1213.39},{"date":"2025-05-16","open":1563,"high":1563,"low":1424,"close":1426,"volume":3870893,"rsi_14":38.14,"sma_20":1601.45,"sma_60":1301.57,"sma_120":1218.08},{"date":"2025-05-19","open":1423,"high":1442,"low":1345,"close":1354,"volume":2953113,"rsi_14":37.69,"sma_20":1606.55,"sma_60":1303.97,"sma_120":1221.96},{"date":"2025-05-20","open":1338,"high":1400,"low":1338,"close":1372,"volume":1447453,"rsi_14":39.45,"sma_20":1610.0,"sma_60":1306.68,"sma_120":1225.97},{"date":"2025-05-21","open":1381,"high":1390,"low":1343,"close":1344,"volume":1382513,"rsi_14":43.12,"sma_20":1594.25,"sma_60":1309.35,"sma_120":1229.76},{"date":"2025-05-22","open":1333,"high":1359,"low":1311,"close":1313,"volume":1465273,"rsi_14":33.25,"sma_20":1551.9,"sma_60":1311.28,"sma_120":1233.41},{"date":"2025-05-23","open":1311,"high":1334,"low":1303,"close":1303,"volume":1233273,"rsi_14":35.48,"sma_20":1525.25,"sma_60":1312.98,"sma_120":1236.96},{"date":"2025-05-26","open":1267,"high":1331,"low":1266,"close":1303,"volume":937769,"rsi_14":38.71,"sma_20":1508.05,"sma_60":1314.88,"sma_120":1240.39},{"date":"2025-05-27","open":1303,"high":1320,"low":1272,"close":1282,"volume":908565,"rsi_14":25.69,"sma_20":1492.9,"sma_60":1316.65,"sma_120":1243.72},{"date":"2025-05-28","open":1285,"high":1470,"low":1281,"close":1373,"volume":14470219,"rsi_14":36.19,"sma_20":1483.05,"sma_60":1320.12,"sma_120":1247.81},{"date":"2025-05-29","open":1396,"high":1462,"low":1363,"close":1368,"volume":3085519,"rsi_14":33.74,"sma_20":1478.35,"sma_60":1323.3,"sma_120":1251.81},{"date":"2025-05-30","open":1368,"high":1411,"low":1364,"close":1379,"volume":1632671,"rsi_14":34.05,"sma_20":1468.65,"sma_60":1327.47,"sma_120":1255.93},{"date":"2025-06-02","open":1381,"high":1507,"low":1378,"close":1496,"volume":5528057,"rsi_14":35.82,"sma_20":1467.85,"sma_60":1333.5,"sma_120":1261.17},{"date":"2025-06-04","open":1536,"high":1551,"low":1432,"close":1473,"volume":3716167,"rsi_14":37.85,"sma_20":1468.95,"sma_60":1339.07,"sma_120":1266.4},{"date":"2025-06-05","open":1478,"high":1529,"low":1466,"close":1507,"volume":3856191,"rsi_14":45.07,"sma_20":1466.25,"sma_60":1345.77,"sma_120":1271.85},{"date":"2025-06-09","open":1539,"high":1633,"low":1523,"close":1541,"volume":6917793,"rsi_14":61.68,"sma_20":1465.6,"sma_60":1353.33,"sma_120":1276.53},{"date":"2025-06-10","open":1614,"high":1633,"low":1522,"close":1531,"volume":3689970,"rsi_14":70.39,"sma_20":1463.3,"sma_60":1360.92,"sma_120":1281.64},{"date":"2025-06-11","open":1531,"high":1557,"low":1507,"close":1530,"volume":1533776,"rsi_14":68.96,"sma_20":1460.55,"sma_60":1368.2,"sma_120":1286.72},{"date":"2025-06-12","open":1544,"high":1619,"low":1536,"close":1553,"volume":3373656,"rsi_14":75.36,"sma_20":1453.95,"sma_60":1375.88,"sma_120":1292.33},{"date":"2025-06-13","open":1553,"high":1557,"low":1474,"close":1483,"volume":1810599,"rsi_14":68.93,"sma_20":1446.75,"sma_60":1382.18,"sma_120":1295.08},{"date":"2025-06-16","open":1484,"high":1588,"low":1480,"close":1564,"volume":3110354,"rsi_14":75.05,"sma_20":1446.65,"sma_60":1389.72,"sma_120":1297.55},{"date":"2025-06-17","open":1566,"high":1603,"low":1539,"close":1560,"volume":1924949,"rsi_14":74.48,"sma_20":1453.45,"sma_60":1397.32,"sma_120":1301.26},{"date":"2025-06-18","open":1570,"high":1593,"low":1538,"close":1577,"volume":2378960,"rsi_14":78.26,"sma_20":1464.75,"sma_60":1405.42,"sma_120":1303.25},{"date":"2025-06-19","open":1587,"high":1604,"low":1549,"close":1559,"volume":2223248,"rsi_14":70.77,"sma_20":1474.25,"sma_60":1413.62,"sma_120":1304.96},{"date":"2025-06-20","open":1556,"high":1563,"low":1514,"close":1539,"volume":1259096,"rsi_14":68.51,"sma_20":1484.15,"sma_60":1421.47,"sma_120":1307.22},{"date":"2025-06-23","open":1507,"high":1525,"low":1475,"close":1520,"volume":1202117,"rsi_14":64.93,"sma_20":1494.65,"sma_60":1429.15,"sma_120":1309.79},{"date":"2025-06-24","open":1529,"high":1576,"low":1517,"close":1554,"volume":1611568,"rsi_14":57.47,"sma_20":1507.4,"sma_60":1437.72,"sma_120":1312.22},{"date":"2025-06-25","open":1560,"high":1566,"low":1504,"close":1506,"volume":1213394,"rsi_14":53.92,"sma_20":1517.7,"sma_60":1443.53,"sma_120":1314.47},{"date":"2025-06-26","open":1507,"high":1527,"low":1424,"close":1428,"volume":1142067,"rsi_14":41.42,"sma_20":1525.1,"sma_60":1449.4,"sma_120":1315.63},{"date":"2025-06-27","open":1428,"high":1446,"low":1400,"close":1402,"volume":583042,"rsi_14":34.57,"sma_20":1526.6,"sma_60":1455.93,"sma_120":1317.22},{"date":"2025-06-30","open":1402,"high":1415,"low":1395,"close":1402,"volume":447039,"rsi_14":35.43,"sma_20":1528.35,"sma_60":1463.0,"sma_120":1319.35},{"date":"2025-07-01","open":1423,"high":1424,"low":1394,"close":1400,"volume":573753,"rsi_14":35.27,"sma_20":1529.4,"sma_60":1468.57,"sma_120":1322.23},{"date":"2025-07-02","open":1400,"high":1406,"low":1358,"close":1399,"volume":614472,"rsi_14":31.53,"sma_20":1524.45,"sma_60":1475.1,"sma_120":1324.39},{"date":"2025-07-03","open":1389,"high":1411,"low":1381,"close":1386,"volume":800219,"rsi_14":36.51,"sma_20":1520.0,"sma_60":1480.88,"sma_120":1324.63},{"date":"2025-07-04","open":1389,"high":1406,"low":1347,"close":1360,"volume":715625,"rsi_14":16.72,"sma_20":1512.55,"sma_60":1485.02,"sma_120":1324.89},{"date":"2025-07-07","open":1361,"high":1378,"low":1351,"close":1376,"volume":653603,"rsi_14":21.05,"sma_20":1504.15,"sma_60":1489.17,"sma_120":1325.73},{"date":"2025-07-08","open":1352,"high":1405,"low":1352,"close":1395,"volume":703817,"rsi_14":21.54,"sma_20":1497.25,"sma_60":1493.18,"sma_120":1326.46},{"date":"2025-07-09","open":1399,"high":1414,"low":1384,"close":1409,"volume":464295,"rsi_14":26.4,"sma_20":1491.15,"sma_60":1498.13,"sma_120":1327.38},{"date":"2025-07-10","open":1418,"high":1448,"low":1402,"close":1438,"volume":549970,"rsi_14":34.44,"sma_20":1485.3,"sma_60":1501.42,"sma_120":1328.39},{"date":"2025-07-11","open":1420,"high":1447,"low":1401,"close":1408,"volume":858801,"rsi_14":33.43,"sma_20":1481.5,"sma_60":1504.33,"sma_120":1329.22},{"date":"2025-07-14","open":1408,"high":1416,"low":1371,"close":1398,"volume":634054,"rsi_14":24.92,"sma_20":1473.05,"sma_60":1505.22,"sma_120":1330.65},{"date":"2025-07-15","open":1394,"high":1399,"low":1364,"close":1374,"volume":552399,"rsi_14":27.05,"sma_20":1463.6,"sma_60":1506.17,"sma_120":1331.57},{"date":"2025-07-16","open":1374,"high":1390,"low":1356,"close":1375,"volume":420544,"rsi_14":37.38,"sma_20":1453.35,"sma_60":1508.22,"sma_120":1333.08},{"date":"2025-07-17","open":1375,"high":1397,"low":1363,"close":1383,"volume":458452,"rsi_14":44.9,"sma_20":1444.4,"sma_60":1509.55,"sma_120":1334.67},{"date":"2025-07-18","open":1394,"high":1394,"low":1366,"close":1376,"volume":306301,"rsi_14":43.35,"sma_20":1436.1,"sma_60":1504.83,"sma_120":1336.1},{"date":"2025-07-21","open":1376,"high":1383,"low":1366,"close":1373,"volume":271771,"rsi_14":43.35,"sma_20":1428.65,"sma_60":1491.73,"sma_120":1337.81},{"date":"2025-07-22","open":1368,"high":1403,"low":1344,"close":1361,"volume":1034177,"rsi_14":41.12,"sma_20":1418.85,"sma_60":1483.83,"sma_120":1339.59},{"date":"2025-07-23","open":1369,"high":1369,"low":1320,"close":1355,"volume":646319,"rsi_14":42.51,"sma_20":1411.2,"sma_60":1478.98,"sma_120":1341.53},{"date":"2025-07-24","open":1355,"high":1360,"low":1319,"close":1323,"volume":334277,"rsi_14":41.12,"sma_20":1405.85,"sma_60":1474.62,"sma_120":1343.23},{"date":"2025-07-25","open":1326,"high":1349,"low":1321,"close":1327,"volume":411142,"rsi_14":37.62,"sma_20":1402.0,"sma_60":1470.55,"sma_120":1345.01},{"date":"2025-07-28","open":1335,"high":1335,"low":1304,"close":1304,"volume":362909,"rsi_14":27.67,"sma_20":1397.0,"sma_60":1467.9,"sma_120":1346.46},{"date":"2025-07-29","open":1287,"high":1322,"low":1283,"close":1322,"volume":471362,"rsi_14":28.71,"sma_20":1393.05,"sma_60":1463.7,"sma_120":1348.35},{"date":"2025-07-30","open":1330,"high":1344,"low":1309,"close":1309,"volume":325192,"rsi_14":16.06,"sma_20":1388.5,"sma_60":1460.27,"sma_120":1349.94},{"date":"2025-07-31","open":1315,"high":1335,"low":1301,"close":1329,"volume":413395,"rsi_14":27.87,"sma_20":1385.6,"sma_60":1458.18,"sma_120":1351.97},{"date":"2025-08-01","open":1330,"high":1330,"low":1255,"close":1255,"volume":659730,"rsi_14":20.65,"sma_20":1380.25,"sma_60":1453.02,"sma_120":1353.4},{"date":"2025-08-04","open":1257,"high":1315,"low":1255,"close":1312,"volume":538555,"rsi_14":38.79,"sma_20":1377.0,"sma_60":1448.92,"sma_120":1355.57},{"date":"2025-08-05","open":1315,"high":1329,"low":1296,"close":1311,"volume":295338,"rsi_14":38.43,"sma_20":1372.75,"sma_60":1444.43,"sma_120":1357.53},{"date":"2025-08-06","open":1298,"high":1319,"low":1292,"close":1317,"volume":170191,"rsi_14":37.99,"sma_20":1368.05,"sma_60":1439.92,"sma_120":1359.55},{"date":"2025-08-07","open":1318,"high":1338,"low":1312,"close":1326,"volume":216937,"rsi_14":40.93,"sma_20":1362.35,"sma_60":1433.87,"sma_120":1359.03},{"date":"2025-08-08","open":1330,"high":1339,"low":1314,"close":1330,"volume":283397,"rsi_14":42.2,"sma_20":1358.35,"sma_60":1428.87,"sma_120":1360.11},{"date":"2025-08-11","open":1332,"high":1335,"low":1305,"close":1329,"volume":286991,"rsi_14":43.91,"sma_20":1354.85,"sma_60":1424.85,"sma_120":1361.46},{"date":"2025-08-12","open":1320,"high":1356,"low":1320,"close":1326,"volume":418272,"rsi_14":44.4,"sma_20":1352.4,"sma_60":1423.15,"sma_120":1362.36},{"date":"2025-08-13","open":1335,"high":1339,"low":1319,"close":1327,"volume":179435,"rsi_14":50.85,"sma_20":1349.95,"sma_60":1422.68,"sma_120":1363.33},{"date":"2025-08-14","open":1327,"high":1339,"low":1300,"close":1325,"volume":318626,"rsi_14":49.57,"sma_20":1347.0,"sma_60":1421.88,"sma_120":1364.28},{"date":"2025-08-18","open":1305,"high":1319,"low":1271,"close":1271,"volume":431149,"rsi_14":43.77,"sma_20":1341.7,"sma_60":1420.65,"sma_120":1365.0},{"date":"2025-08-19","open":1258,"high":1289,"low":1258,"close":1271,"volume":327608,"rsi_14":39.68,"sma_20":1336.55,"sma_60":1419.95,"sma_120":1365.62},{"date":"2025-08-20","open":1262,"high":1267,"low":1219,"close":1234,"volume":534629,"rsi_14":36.03,"sma_20":1330.1,"sma_60":1418.78,"sma_120":1365.88},{"date":"2025-08-21","open":1226,"high":1252,"low":1225,"close":1249,"volume":251260,"rsi_14":34.83,"sma_20":1324.7,"sma_60":1417.87,"sma_120":1366.38},{"date":"2025-08-22","open":1241,"high":1271,"low":1227,"close":1230,"volume":248547,"rsi_14":44.08,"sma_20":1320.0,"sma_60":1416.98,"sma_120":1366.82},{"date":"2025-08-25","open":1241,"high":1273,"low":1237,"close":1246,"volume":324095,"rsi_14":30.18,"sma_20":1315.9,"sma_60":1414.83,"sma_120":1367.47},{"date":"2025-08-26","open":1248,"high":1252,"low":1210,"close":1216,"volume":355329,"rsi_14":25.76,"sma_20":1311.45,"sma_60":1412.27,"sma_120":1367.78},{"date":"2025-08-27","open":1205,"high":1227,"low":1204,"close":1207,"volume":261352,"rsi_14":22.39,"sma_20":1305.65,"sma_60":1409.37,"sma_120":1368.42},{"date":"2025-08-28","open":1208,"high":1227,"low":1203,"close":1216,"volume":235063,"rsi_14":22.39,"sma_20":1300.95,"sma_60":1404.63,"sma_120":1369.07},{"date":"2025-08-29","open":1218,"high":1231,"low":1183,"close":1195,"volume":416923,"rsi_14":18.72,"sma_20":1294.15,"sma_60":1399.92,"sma_120":1369.49},{"date":"2025-09-01","open":1184,"high":1198,"low":1174,"close":1186,"volume":349324,"rsi_14":18.06,"sma_20":1290.65,"sma_60":1394.48,"sma_120":1370.12},{"date":"2025-09-02","open":1187,"high":1217,"low":1182,"close":1211,"volume":281573,"rsi_14":26.8,"sma_20":1285.55,"sma_60":1388.9,"sma_120":1371.12},{"date":"2025-09-03","open":1211,"high":1216,"low":1203,"close":1206,"volume":121591,"rsi_14":25.98,"sma_20":1280.25,"sma_60":1383.42,"sma_120":1372.17},{"date":"2025-09-04","open":1213,"high":1221,"low":1206,"close":1215,"volume":178925,"rsi_14":28.74,"sma_20":1275.1,"sma_60":1378.1,"sma_120":1373.15},{"date":"2025-09-05","open":1219,"high":1228,"low":1207,"close":1218,"volume":160590,"rsi_14":37.14,"sma_20":1269.65,"sma_60":1372.43,"sma_120":1374.16},{"date":"2025-09-08","open":1214,"high":1261,"low":1214,"close":1218,"volume":758906,"rsi_14":37.14,"sma_20":1264.0,"sma_60":1367.95,"sma_120":1375.07},{"date":"2025-09-09","open":1221,"high":1245,"low":1219,"close":1225,"volume":261512,"rsi_14":47.49,"sma_20":1258.75,"sma_60":1362.22,"sma_120":1375.97},{"date":"2025-09-10","open":1216,"high":1245,"low":1216,"close":1234,"volume":383696,"rsi_14":45.66,"sma_20":1254.1,"sma_60":1356.7,"sma_120":1377.01},{"date":"2025-09-11","open":1245,"high":1252,"low":1221,"close":1226,"volume":353838,"rsi_14":48.77,"sma_20":1249.0,"sma_60":1350.77,"sma_120":1378.09},{"date":"2025-09-12","open":1241,"high":1257,"low":1227,"close":1251,"volume":471437,"rsi_14":51.46,"sma_20":1245.25,"sma_60":1345.55,"sma_120":1379.58},{"date":"2025-09-15","open":1251,"high":1262,"low":1209,"close":1232,"volume":519691,"rsi_14":55.0,"sma_20":1243.25,"sma_60":1340.35,"sma_120":1380.91},{"date":"2025-09-16","open":1220,"high":1234,"low":1215,"close":1220,"volume":354149,"rsi_14":53.99,"sma_20":1240.65,"sma_60":1335.28,"sma_120":1382.22},{"date":"2025-09-17","open":1212,"high":1220,"low":1192,"close":1213,"volume":380258,"rsi_14":49.07,"sma_20":1239.6,"sma_60":1329.52,"sma_120":1383.62},{"date":"2025-09-18","open":1189,"high":1224,"low":1182,"close":1224,"volume":364235,"rsi_14":63.64,"sma_20":1239.1,"sma_60":1325.0,"sma_120":1384.27},{"date":"2025-09-19","open":1260,"high":1273,"low":1243,"close":1246,"volume":226537,"rsi_14":62.5,"sma_20":1238.95,"sma_60":1321.6,"sma_120":1385.5},{"date":"2025-09-22","open":1228,"high":1233,"low":1203,"close":1211,"volume":231395,"rsi_14":50.0,"sma_20":1237.2,"sma_60":1318.37,"sma_120":1387.15},{"date":"2025-09-23","open":1213,"high":1230,"low":1186,"close":1200,"volume":299857,"rsi_14":47.88,"sma_20":1236.35,"sma_60":1314.93,"sma_120":1388.97},{"date":"2025-09-24","open":1200,"high":1200,"low":1173,"close":1182,"volume":263179,"rsi_14":40.23,"sma_20":1235.05,"sma_60":1311.25,"sma_120":1389.91},{"date":"2025-09-25","open":1172,"high":1186,"low":1171,"close":1179,"volume":186209,"rsi_14":38.51,"sma_20":1233.15,"sma_60":1307.53,"sma_120":1391.32},{"date":"2025-09-26","open":1169,"high":1169,"low":1131,"close":1149,"volume":400656,"rsi_14":32.84,"sma_20":1230.85,"sma_60":1303.53,"sma_120":1392.21},{"date":"2025-09-29","open":1138,"high":1180,"low":1138,"close":1171,"volume":177611,"rsi_14":37.44,"sma_20":1230.1,"sma_60":1300.33,"sma_120":1392.67},{"date":"2025-09-30","open":1167,"high":1187,"low":1147,"close":1147,"volume":184722,"rsi_14":31.2,"sma_20":1226.85,"sma_60":1296.47,"sma_120":1392.82},{"date":"2025-10-01","open":1147,"high":1161,"low":1131,"close":1134,"volume":183824,"rsi_14":30.42,"sma_20":1223.15,"sma_60":1292.05,"sma_120":1392.62},{"date":"2025-10-02","open":1139,"high":1178,"low":1138,"close":1153,"volume":266097,"rsi_14":27.07,"sma_20":1219.7,"sma_60":1287.62,"sma_120":1392.88},{"date":"2025-10-10","open":1148,"high":1148,"low":1111,"close":1140,"volume":379901,"rsi_14":28.44,"sma_20":1215.7,"sma_60":1282.57,"sma_120":1391.99},{"date":"2025-10-13","open":1133,"high":1182,"low":1107,"close":1157,"volume":416003,"rsi_14":35.71,"sma_20":1212.6,"sma_60":1278.32,"sma_120":1391.33},{"date":"2025-10-14","open":1157,"high":1177,"low":1144,"close":1171,"volume":343656,"rsi_14":40.69,"sma_20":1209.85,"sma_60":1274.48,"sma_120":1389.85},{"date":"2025-10-15","open":1164,"high":1180,"low":1156,"close":1179,"volume":176385,"rsi_14":35.68,"sma_20":1207.05,"sma_60":1271.18,"sma_120":1388.67},{"date":"2025-10-16","open":1179,"high":1187,"low":1157,"close":1165,"volume":235621,"rsi_14":35.35,"sma_20":1203.95,"sma_60":1267.63,"sma_120":1387.92},{"date":"2025-10-17","open":1155,"high":1161,"low":1125,"close":1135,"volume":264549,"rsi_14":33.04,"sma_20":1198.05,"sma_60":1263.43,"sma_120":1386.49},{"date":"2025-10-20","open":1150,"high":1172,"low":1128,"close":1169,"volume":303614,"rsi_14":43.87,"sma_20":1194.85,"sma_60":1259.93,"sma_120":1382.38},{"date":"2025-10-21","open":1158,"high":1193,"low":1158,"close":1187,"volume":326900,"rsi_14":50.99,"sma_20":1193.15,"sma_60":1256.78,"sma_120":1374.26},{"date":"2025-10-22","open":1179,"high":1190,"low":1160,"close":1180,"volume":314080,"rsi_14":50.19,"sma_20":1191.45,"sma_60":1253.72,"sma_120":1368.78},{"date":"2025-10-23","open":1170,"high":1184,"low":1160,"close":1165,"volume":272675,"rsi_14":53.31,"sma_20":1187.7,"sma_60":1250.5,"sma_120":1364.74},{"date":"2025-10-24","open":1177,"high":1177,"low":1139,"close":1166,"volume":401425,"rsi_14":48.87,"sma_20":1184.6,"sma_60":1247.85,"sma_120":1361.23},{"date":"2025-10-27","open":1164,"high":1215,"low":1164,"close":1196,"volume":709933,"rsi_14":60.79,"sma_20":1183.8,"sma_60":1245.63,"sma_120":1358.09},{"date":"2025-10-28","open":1200,"high":1211,"low":1177,"close":1192,"volume":340972,"rsi_14":63.59,"sma_20":1183.4,"sma_60":1243.73,"sma_120":1355.82},{"date":"2025-10-29","open":1198,"high":1198,"low":1169,"close":1178,"volume":317824,"rsi_14":57.14,"sma_20":1183.2,"sma_60":1241.3,"sma_120":1352.5},{"date":"2025-10-30","open":1179,"high":1179,"low":1140,"close":1162,"volume":534188,"rsi_14":55.11,"sma_20":1182.35,"sma_60":1238.82,"sma_120":1349.54},{"date":"2025-10-31","open":1162,"high":1167,"low":1148,"close":1162,"volume":369404,"rsi_14":51.21,"sma_20":1183.0,"sma_60":1236.0,"sma_120":1347.09},{"date":"2025-11-03","open":1149,"high":1177,"low":1148,"close":1160,"volume":345596,"rsi_14":47.18,"sma_20":1182.45,"sma_60":1234.4,"sma_120":1343.71},{"date":"2025-11-04","open":1160,"high":1160,"low":1129,"close":1129,"volume":320510,"rsi_14":38.36,"sma_20":1181.5,"sma_60":1231.3,"sma_120":1340.11},{"date":"2025-11-05","open":1140,"high":1140,"low":1075,"close":1118,"volume":633490,"rsi_14":38.89,"sma_20":1180.7,"sma_60":1228.03,"sma_120":1336.23},{"date":"2025-11-06","open":1119,"high":1154,"low":1119,"close":1145,"volume":267328,"rsi_14":52.58,"sma_20":1180.6,"sma_60":1225.13,"sma_120":1332.53},{"date":"2025-11-07","open":1136,"high":1159,"low":1123,"close":1140,"volume":320146,"rsi_14":42.08,"sma_20":1180.65,"sma_60":1222.0,"sma_120":1327.93},{"date":"2025-11-10","open":1140,"high":1193,"low":1140,"close":1172,"volume":384759,"rsi_14":46.19,"sma_20":1181.4,"sma_60":1219.33,"sma_120":1324.1},{"date":"2025-11-11","open":1163,"high":1195,"low":1150,"close":1154,"volume":384203,"rsi_14":43.75,"sma_20":1180.55,"sma_60":1216.38,"sma_120":1320.62},{"date":"2025-11-12","open":1157,"high":1191,"low":1153,"close":1185,"volume":275959,"rsi_14":54.46,"sma_20":1180.85,"sma_60":1214.0,"sma_120":1318.58},{"date":"2025-11-13","open":1183,"high":1188,"low":1162,"close":1179,"volume":284950,"rsi_14":52.84,"sma_20":1181.55,"sma_60":1211.5,"sma_120":1317.09},{"date":"2025-11-14","open":1173,"high":1186,"low":1134,"close":1134,"volume":623289,"rsi_14":37.14,"sma_20":1181.5,"sma_60":1208.27,"sma_120":1315.08},{"date":"2025-11-17","open":1139,"high":1143,"low":1119,"close":1138,"volume":265728,"rsi_14":38.78,"sma_20":1179.9,"sma_60":1206.0,"sma_120":1313.33},{"date":"2025-11-18","open":1125,"high":1136,"low":1095,"close":1103,"volume":615223,"rsi_14":35.71,"sma_20":1175.65,"sma_60":1203.15,"sma_120":1311.55},{"date":"2025-11-19","open":1103,"high":1111,"low":1076,"close":1100,"volume":439649,"rsi_14":37.55,"sma_20":1171.6,"sma_60":1200.88,"sma_120":1309.83},{"date":"2025-11-20","open":1095,"high":1121,"low":1095,"close":1120,"volume":335105,"rsi_14":42.12,"sma_20":1169.3,"sma_60":1198.7,"sma_120":1308.28},{"date":"2025-11-21","open":1104,"high":1113,"low":1082,"close":1113,"volume":304465,"rsi_14":41.37,"sma_20":1166.6,"sma_60":1196.72,"sma_120":1306.85},{"date":"2025-11-24","open":1113,"high":1113,"low":1088,"close":1108,"volume":336633,"rsi_14":45.82,"sma_20":1162.15,"sma_60":1194.38,"sma_120":1304.61},{"date":"2025-11-25","open":1109,"high":1115,"low":1079,"close":1103,"volume":409939,"rsi_14":46.94,"sma_20":1157.65,"sma_60":1192.47,"sma_120":1302.37},{"date":"2025-11-26","open":1098,"high":1133,"low":1092,"close":1133,"volume":698703,"rsi_14":47.37,"sma_20":1155.35,"sma_60":1191.2,"sma_120":1300.28},{"date":"2025-11-27","open":1133,"high":1139,"low":1115,"close":1123,"volume":287955,"rsi_14":46.43,"sma_20":1153.35,"sma_60":1189.62,"sma_120":1297.12},{"date":"2025-11-28","open":1123,"high":1167,"low":1113,"close":1155,"volume":438685,"rsi_14":46.64,"sma_20":1153.0,"sma_60":1188.95,"sma_120":1294.43},{"date":"2025-12-01","open":1170,"high":1206,"low":1158,"close":1162,"volume":937529,"rsi_14":51.65,"sma_20":1153.1,"sma_60":1188.55,"sma_120":1291.52},{"date":"2025-12-02","open":1162,"high":1171,"low":1145,"close":1159,"volume":166777,"rsi_14":43.93,"sma_20":1154.65,"sma_60":1187.67,"sma_120":1288.28},{"date":"2025-12-03","open":1157,"high":1163,"low":1150,"close":1155,"volume":202391,"rsi_14":44.34,"sma_20":1156.55,"sma_60":1186.8,"sma_120":1285.11},{"date":"2025-12-04","open":1147,"high":1155,"low":1137,"close":1139,"volume":216711,"rsi_14":51.37,"sma_20":1156.2,"sma_60":1185.5,"sma_120":1281.8},{"date":"2025-12-05","open":1139,"high":1160,"low":1130,"close":1160,"volume":173615,"rsi_14":55.72,"sma_20":1157.2,"sma_60":1184.52,"sma_120":1278.47},{"date":"2025-12-08","open":1171,"high":1209,"low":1155,"close":1171,"volume":400912,"rsi_14":69.49,"sma_20":1157.15,"sma_60":1183.72,"sma_120":1275.83},{"date":"2025-12-09","open":1173,"high":1239,"low":1166,"close":1203,"volume":877740,"rsi_14":75.24,"sma_20":1159.6,"sma_60":1183.33,"sma_120":1272.78},{"date":"2025-12-10","open":1203,"high":1204,"low":1182,"close":1193,"volume":412372,"rsi_14":68.88,"sma_20":1160.0,"sma_60":1182.63,"sma_120":1269.67},{"date":"2025-12-11","open":1195,"high":1231,"low":1190,"close":1221,"volume":811716,"rsi_14":75.23,"sma_20":1162.15,"sma_60":1182.55,"sma_120":1266.66},{"date":"2025-12-12","open":1230,"high":1245,"low":1208,"close":1220,"volume":746516,"rsi_14":76.64,"sma_20":1166.55,"sma_60":1182.03,"sma_120":1263.79},{"date":"2025-12-15","open":1214,"high":1521,"low":1210,"close":1493,"volume":28128842,"rsi_14":90.74,"sma_20":1184.6,"sma_60":1186.45,"sma_120":1263.4},{"date":"2025-12-16","open":1482,"high":1551,"low":1335,"close":1350,"volume":11491052,"rsi_14":68.39,"sma_20":1197.15,"sma_60":1188.65,"sma_120":1261.97},{"date":"2025-12-17","open":1393,"high":1561,"low":1363,"close":1428,"volume":25078943,"rsi_14":73.13,"sma_20":1213.8,"sma_60":1192.28,"sma_120":1260.9},{"date":"2025-12-18","open":1448,"high":1616,"low":1399,"close":1414,"volume":30027826,"rsi_14":70.2,"sma_20":1228.75,"sma_60":1195.25,"sma_120":1260.12},{"date":"2025-12-19","open":1428,"high":1570,"low":1418,"close":1482,"volume":16854564,"rsi_14":72.79,"sma_20":1247.5,"sma_60":1199.57,"sma_120":1260.58},{"date":"2025-12-22","open":1533,"high":1626,"low":1502,"close":1546,"volume":12718004,"rsi_14":75.35,"sma_20":1269.75,"sma_60":1205.23,"sma_120":1261.8},{"date":"2025-12-23","open":1546,"high":1552,"low":1407,"close":1427,"volume":5187497,"rsi_14":65.47,"sma_20":1286.2,"sma_60":1209.08,"sma_120":1262.01},{"date":"2025-12-24","open":1446,"high":1464,"low":1405,"close":1424,"volume":1936182,"rsi_14":66.51,"sma_20":1301.0,"sma_60":1213.18,"sma_120":1262.22},{"date":"2025-12-26","open":1428,"high":1484,"low":1394,"close":1433,"volume":1887389,"rsi_14":66.01,"sma_20":1316.75,"sma_60":1217.48,"sma_120":1262.51},{"date":"2025-12-29","open":1487,"high":1553,"low":1474,"close":1544,"volume":4488216,"rsi_14":68.82,"sma_20":1335.3,"sma_60":1223.77,"sma_120":1263.65},{"date":"2025-12-30","open":1572,"high":1625,"low":1499,"close":1550,"volume":3682085,"rsi_14":67.94,"sma_20":1353.8,"sma_60":1229.78,"sma_120":1265.06},{"date":"2026-01-02","open":1579,"high":1615,"low":1535,"close":1551,"volume":3665220,"rsi_14":68.72,"sma_20":1372.5,"sma_60":1236.22,"sma_120":1266.34},{"date":"2026-01-05","open":1560,"high":1569,"low":1503,"close":1527,"volume":1538936,"rsi_14":65.89,"sma_20":1390.2,"sma_60":1242.48,"sma_120":1267.27},{"date":"2026-01-06","open":1514,"high":1570,"low":1508,"close":1540,"volume":1245673,"rsi_14":66.45,"sma_20":1409.4,"sma_60":1248.73,"sma_120":1268.17},{"date":"2026-01-07","open":1540,"high":1540,"low":1465,"close":1480,"volume":1543577,"rsi_14":47.42,"sma_20":1424.5,"sma_60":1254.12,"sma_120":1268.34},{"date":"2026-01-08","open":1467,"high":1495,"low":1454,"close":1467,"volume":664678,"rsi_14":58.48,"sma_20":1438.4,"sma_60":1258.98,"sma_120":1268.65},{"date":"2026-01-09","open":1480,"high":1480,"low":1448,"close":1461,"volume":490083,"rsi_14":51.12,"sma_20":1450.4,"sma_60":1263.52,"sma_120":1269.0},{"date":"2026-01-12","open":1462,"high":1563,"low":1462,"close":1494,"volume":3065727,"rsi_14":55.66,"sma_20":1464.55,"sma_60":1268.47,"sma_120":1269.83},{"date":"2026-01-13","open":1496,"high":1496,"low":1416,"close":1445,"volume":1214466,"rsi_14":43.9,"sma_20":1474.8,"sma_60":1272.83,"sma_120":1270.23},{"date":"2026-01-14","open":1445,"high":1502,"low":1415,"close":1473,"volume":1011534,"rsi_14":39.34,"sma_20":1486.5,"sma_60":1278.18,"sma_120":1270.81},{"date":"2026-01-15","open":1470,"high":1495,"low":1450,"close":1490,"volume":612445,"rsi_14":55.84,"sma_20":1485.2,"sma_60":1283.23,"sma_120":1271.58},{"date":"2026-01-16","open":1490,"high":1573,"low":1488,"close":1558,"volume":3349492,"rsi_14":62.65,"sma_20":1499.95,"sma_60":1295.12,"sma_120":1272.95},{"date":"2026-01-19","open":1561,"high":1586,"low":1512,"close":1515,"volume":1882606,"rsi_14":45.98,"sma_20":1503.9,"sma_60":1300.65,"sma_120":1274.06},{"date":"2026-01-20","open":1511,"high":1546,"low":1502,"close":1510,"volume":1323406,"rsi_14":44.44,"sma_20":1504.15,"sma_60":1306.08,"sma_120":1275.17},{"date":"2026-01-21","open":1493,"high":1493,"low":1445,"close":1474,"volume":1063320,"rsi_14":40.25,"sma_20":1499.35,"sma_60":1310.42,"sma_120":1276.27},{"date":"2026-01-22","open":1482,"high":1519,"low":1474,"close":1495,"volume":1033136,"rsi_14":45.92,"sma_20":1501.65,"sma_60":1315.17,"sma_120":1277.5},{"date":"2026-01-23","open":1496,"high":1580,"low":1485,"close":1575,"volume":1989106,"rsi_14":53.81,"sma_20":1508.1,"sma_60":1321.48,"sma_120":1279.59},{"date":"2026-01-26","open":1574,"high":1590,"low":1537,"close":1569,"volume":1583433,"rsi_14":60.99,"sma_20":1513.8,"sma_60":1327.97,"sma_120":1281.48},{"date":"2026-01-27","open":1578,"high":1621,"low":1542,"close":1600,"volume":2231142,"rsi_14":65.72,"sma_20":1516.6,"sma_60":1334.97,"sma_120":1283.74},{"date":"2026-01-28","open":1653,"high":1944,"low":1596,"close":1702,"volume":23747301,"rsi_14":73.22,"sma_20":1524.2,"sma_60":1343.7,"sma_120":1286.68},{"date":"2026-01-29","open":1688,"high":1850,"low":1650,"close":1777,"volume":7961242,"rsi_14":75.22,"sma_20":1535.5,"sma_60":1354.22,"sma_120":1290.88},{"date":"2026-01-30","open":1791,"high":1988,"low":1713,"close":1865,"volume":12463728,"rsi_14":85.0,"sma_20":1552.4,"sma_60":1366.38,"sma_120":1295.32},{"date":"2026-02-02","open":1910,"high":1969,"low":1775,"close":1862,"volume":8883885,"rsi_14":83.83,"sma_20":1568.5,"sma_60":1378.03,"sma_120":1299.74},{"date":"2026-02-03","open":1863,"high":1922,"low":1813,"close":1837,"volume":4652255,"rsi_14":79.76,"sma_20":1586.35,"sma_60":1389.35,"sma_120":1303.91},{"date":"2026-02-04","open":1835,"high":1933,"low":1805,"close":1837,"volume":2973742,"rsi_14":77.09,"sma_20":1604.85,"sma_60":1394.0,"sma_120":1308.0},{"date":"2026-02-05","open":1837,"high":1837,"low":1751,"close":1778,"volume":1561620,"rsi_14":69.16,"sma_20":1620.7,"sma_60":1403.8,"sma_120":1311.57},{"date":"2026-02-06","open":1768,"high":1803,"low":1600,"close":1745,"volume":2088428,"rsi_14":70.39,"sma_20":1633.25,"sma_60":1413.35,"sma_120":1314.87},{"date":"2026-02-09","open":1765,"high":1895,"low":1765,"close":1814,"volume":2131933,"rsi_14":74.2,"sma_20":1651.7,"sma_60":1423.53,"sma_120":1318.77},{"date":"2026-02-10","open":1818,"high":2232,"low":1813,"close":2020,"volume":47056037,"rsi_14":84.21,"sma_20":1679.05,"sma_60":1437.25,"sma_120":1324.38},{"date":"2026-02-11","open":2055,"high":2055,"low":1935,"close":1937,"volume":7571343,"rsi_14":75.7,"sma_20":1701.4,"sma_60":1450.35,"sma_120":1329.31},{"date":"2026-02-12","open":1937,"high":1967,"low":1898,"close":1906,"volume":2818670,"rsi_14":70.41,"sma_20":1718.8,"sma_60":1462.87,"sma_120":1334.43},{"date":"2026-02-13","open":1888,"high":1942,"low":1872,"close":1900,"volume":2019580,"rsi_14":70.41,"sma_20":1735.9,"sma_60":1475.87,"sma_120":1339.51},{"date":"2026-02-19","open":1937,"high":2180,"low":1932,"close":2080,"volume":13035396,"rsi_14":75.0,"sma_20":1764.15,"sma_60":1491.92,"sma_120":1346.4},{"date":"2026-02-20","open":2080,"high":2105,"low":2015,"close":2075,"volume":2880626,"rsi_14":71.61,"sma_20":1792.4,"sma_60":1507.55,"sma_120":1353.12},{"date":"2026-02-23","open":2085,"high":2420,"low":2075,"close":2295,"volume":17430325,"rsi_14":75.69,"sma_20":1833.45,"sma_60":1526.97,"sma_120":1361.84},{"date":"2026-02-24","open":2290,"high":2290,"low":2150,"close":2185,"volume":2818502,"rsi_14":65.53,"sma_20":1867.95,"sma_60":1544.63,"sma_120":1369.51},{"date":"2026-02-25","open":2215,"high":2245,"low":2065,"close":2090,"volume":2565901,"rsi_14":60.16,"sma_20":1893.7,"sma_60":1560.8,"sma_120":1376.63},{"date":"2026-02-26","open":2085,"high":2150,"low":1994,"close":2000,"volume":2664387,"rsi_14":56.87,"sma_20":1920.35,"sma_60":1650.95,"sma_120":1456.75},{"date":"2026-02-27","open":2030,"high":2250,"low":1999,"close":2120,"volume":7300796,"rsi_14":60.83,"sma_20":1941.25,"sma_60":1591.3,"sma_120":1390.46},{"date":"2026-03-03","open":2070,"high":2095,"low":1970,"close":2000,"volume":2308817,"rsi_14":58.11,"sma_20":1956.15,"sma_60":1605.08,"sma_120":1397.02},{"date":"2026-03-04","open":1941,"high":1943,"low":1691,"close":1735,"volume":2598317,"rsi_14":49.69,"sma_20":1954.05,"sma_60":1614.33,"sma_120":1401.44},{"date":"2026-03-05","open":1871,"high":2055,"low":1871,"close":2025,"volume":2765554,"rsi_14":55.79,"sma_20":1962.05,"sma_60":1628.47,"sma_120":1408.07},{"date":"2026-03-06","open":1996,"high":2115,"low":1933,"close":1996,"volume":1405456,"rsi_14":49.27,"sma_20":1968.75,"sma_60":1642.18,"sma_120":1414.49},{"date":"2026-03-09","open":1888,"high":1918,"low":1765,"close":1827,"volume":1561081,"rsi_14":46.82,"sma_20":1968.25,"sma_60":1653.37,"sma_120":1419.43},{"date":"2026-03-10","open":1934,"high":1965,"low":1862,"close":1919,"volume":1127564,"rsi_14":50.36,"sma_20":1972.35,"sma_60":1665.72,"sma_120":1425.12},{"date":"2026-03-11","open":1930,"high":2050,"low":1922,"close":1979,"volume":1747950,"rsi_14":52.14,"sma_20":1982.4,"sma_60":1678.88,"sma_120":1431.3},{"date":"2026-03-12","open":1951,"high":1980,"low":1888,"close":1929,"volume":1038069,"rsi_14":45.6,"sma_20":1991.6,"sma_60":1690.68,"sma_120":1437.01},{"date":"2026-03-13","open":1871,"high":1954,"low":1840,"close":1890,"volume":1214625,"rsi_14":44.71,"sma_20":1995.4,"sma_60":1702.0,"sma_120":1442.32},{"date":"2026-03-16","open":1890,"high":1890,"low":1783,"close":1805,"volume":976727,"rsi_14":34.82,"sma_20":1984.65,"sma_60":1724.03,"sma_120":1529.72},{"date":"2026-03-17","open":1834,"high":1893,"low":1800,"close":1850,"volume":746902,"rsi_14":39.19,"sma_20":1980.3,"sma_60":1721.6,"sma_120":1451.82},{"date":"2026-03-18","open":1891,"high":1913,"low":1840,"close":1860,"volume":628785,"rsi_14":42.14,"sma_20":1978.0,"sma_60":1727.33,"sma_120":1456.89},{"date":"2026-03-19","open":1817,"high":1849,"low":1798,"close":1819,"volume":515856,"rsi_14":43.6,"sma_20":1973.95,"sma_60":1734.8,"sma_120":1461.72},{"date":"2026-03-20","open":1840,"high":1882,"low":1824,"close":1850,"volume":727182,"rsi_14":39.82,"sma_20":1962.45,"sma_60":1741.47,"sma_120":1466.88},{"date":"2026-03-23","open":1785,"high":1835,"low":1718,"close":1720,"volume":1006285,"rsi_14":39.52,"sma_20":1944.7,"sma_60":1746.2,"sma_120":1470.72},{"date":"2026-03-24","open":1780,"high":1806,"low":1724,"close":1760,"volume":424006,"rsi_14":51.13,"sma_20":1917.95,"sma_60":1750.45,"sma_120":1475.01},{"date":"2026-03-25","open":1760,"high":1840,"low":1748,"close":1816,"volume":544452,"rsi_14":38.08,"sma_20":1899.5,"sma_60":1754.55,"sma_120":1479.89},{"date":"2026-03-26","open":1830,"high":1830,"low":1740,"close":1740,"volume":477510,"rsi_14":36.15,"sma_20":1882.0,"sma_60":1759.4,"sma_120":1484.24},{"date":"2026-03-27","open":1706,"high":1846,"low":1702,"close":1798,"volume":1036002,"rsi_14":48.22,"sma_20":1871.9,"sma_60":1765.27,"sma_120":1489.22},{"date":"2026-03-30","open":1732,"high":1808,"low":1703,"close":1798,"volume":667730,"rsi_14":41.61,"sma_20":1855.8,"sma_60":1770.98,"sma_120":1494.23},{"date":"2026-03-31","open":1750,"high":1772,"low":1661,"close":1662,"volume":887706,"rsi_14":30.11,"sma_20":1838.9,"sma_60":1772.95,"sma_120":1498.36},{"date":"2026-04-01","open":1712,"high":1814,"low":1700,"close":1809,"volume":688706,"rsi_14":43.23,"sma_20":1842.55,"sma_60":1777.25,"sma_120":1503.52},{"date":"2026-04-02","open":1807,"high":1821,"low":1643,"close":1659,"volume":1009405,"rsi_14":38.48,"sma_20":1824.25,"sma_60":1779.05,"sma_120":1507.63},{"date":"2026-04-03","open":1700,"high":1733,"low":1657,"close":1693,"volume":480120,"rsi_14":44.12,"sma_20":1809.1,"sma_60":1781.82,"sma_120":1512.15},{"date":"2026-04-06","open":1690,"high":1707,"low":1645,"close":1654,"volume":473533,"rsi_14":39.64,"sma_20":1800.45,"sma_60":1783.72,"sma_120":1516.22},{"date":"2026-04-07","open":1650,"high":1677,"low":1595,"close":1635,"volume":391562,"rsi_14":38.22,"sma_20":1786.25,"sma_60":1786.3,"sma_120":1520.21},{"date":"2026-04-08","open":1670,"high":1785,"low":1670,"close":1777,"volume":725067,"rsi_14":48.01,"sma_20":1776.15,"sma_60":1791.47,"sma_120":1525.22},{"date":"2026-04-09","open":1777,"high":1778,"low":1678,"close":1694,"volume":551390,"rsi_14":42.96,"sma_20":1764.4,"sma_60":1795.35,"sma_120":1529.43},{"date":"2026-04-10","open":1732,"high":1895,"low":1732,"close":1800,"volume":1998527,"rsi_14":53.69,"sma_20":1759.9,"sma_60":1800.45,"sma_120":1534.46},{"date":"2026-04-13","open":1783,"high":1817,"low":1743,"close":1803,"volume":772284,"rsi_14":52.05,"sma_20":1759.8,"sma_60":1806.42,"sma_120":1539.62},{"date":"2026-04-14","open":1840,"high":1950,"low":1812,"close":1899,"volume":2256599,"rsi_14":53.82,"sma_20":1762.25,"sma_60":1813.52,"sma_120":1545.85},{"date":"2026-04-15","open":1930,"high":1949,"low":1873,"close":1880,"volume":876887,"rsi_14":56.8,"sma_20":1763.25,"sma_60":1820.02,"sma_120":1551.62},{"date":"2026-04-16","open":1946,"high":2440,"low":1903,"close":2440,"volume":23353958,"rsi_14":70.95,"sma_20":1794.3,"sma_60":1834.72,"sma_120":1561.92},{"date":"2026-04-17","open":2350,"high":2920,"low":2150,"close":2515,"volume":33439607,"rsi_14":72.31,"sma_20":1827.55,"sma_60":1851.38,"sma_120":1572.89},{"date":"2026-04-20","open":2540,"high":2770,"low":2440,"close":2485,"volume":11723823,"rsi_14":77.42,"sma_20":1865.8,"sma_60":1867.63,"sma_120":1583.74},{"date":"2026-04-21","open":2505,"high":2520,"low":2320,"close":2365,"volume":3443861,"rsi_14":68.88,"sma_20":1896.05,"sma_60":1882.48,"sma_120":1593.58},{"date":"2026-04-22","open":2335,"high":2575,"low":2330,"close":2440,"volume":7649559,"rsi_14":77.87,"sma_20":1927.25,"sma_60":1898.23,"sma_120":1603.8},{"date":"2026-04-23","open":2440,"high":2670,"low":2375,"close":2545,"volume":5121343,"rsi_14":78.94,"sma_20":1967.5,"sma_60":1914.4,"sma_120":1614.92},{"date":"2026-04-24","open":2535,"high":2575,"low":2470,"close":2475,"volume":2629301,"rsi_14":77.31,"sma_20":2001.35,"sma_60":1929.5,"sma_120":1625.58},{"date":"2026-04-27","open":2475,"high":2550,"low":2395,"close":2490,"volume":2269694,"rsi_14":78.52,"sma_20":2035.95,"sma_60":1944.33,"sma_120":1636.5},{"date":"2026-04-28","open":2600,"high":3235,"low":2575,"close":3235,"volume":19727568,"rsi_14":84.68,"sma_20":2114.6,"sma_60":1969.88,"sma_120":1653.62},{"date":"2026-04-29","open":3320,"high":3350,"low":2830,"close":2875,"volume":12890042,"rsi_14":74.82,"sma_20":2167.95,"sma_60":1988.18,"sma_120":1750.25},{"date":"2026-04-30","open":2930,"high":2935,"low":2635,"close":2635,"volume":4390758,"rsi_14":65.24,"sma_20":2247.9,"sma_60":1929.48,"sma_120":1916.84},{"date":"2026-05-04","open":2730,"high":2835,"low":2660,"close":2685,"volume":3198228,"rsi_14":67.23,"sma_20":2266.35,"sma_60":2014.73,"sma_120":1693.09},{"date":"2026-05-06","open":2715,"high":2810,"low":2590,"close":2610,"volume":2428910,"rsi_14":64.0,"sma_20":2314.15,"sma_60":2027.62,"sma_120":1705.15},{"date":"2026-05-07","open":2650,"high":2650,"low":2520,"close":2525,"volume":1665083,"rsi_14":62.38,"sma_20":2358.65,"sma_60":2039.08,"sma_120":1716.54},{"date":"2026-05-08","open":2605,"high":2680,"low":2530,"close":2580,"volume":2021787,"rsi_14":53.33,"sma_20":2398.8,"sma_60":2052.45,"sma_120":1728.12},{"date":"2026-05-11","open":2600,"high":2700,"low":2540,"close":2570,"volume":1844374,"rsi_14":51.35,"sma_20":2442.6,"sma_60":2066.2,"sma_120":1739.78},{"date":"2026-05-12","open":2630,"high":2630,"low":2400,"close":2500,"volume":1805259,"rsi_14":50.36,"sma_20":2477.6,"sma_60":2077.63,"sma_120":1750.58},{"date":"2026-05-13","open":2480,"high":2490,"low":2340,"close":2365,"volume":1178965,"rsi_14":50.0,"sma_20":2505.7,"sma_60":2083.38,"sma_120":1760.32},{"date":"2026-05-14","open":2350,"high":2460,"low":2300,"close":2410,"volume":1157067,"rsi_14":49.27,"sma_20":2531.25,"sma_60":2091.27,"sma_120":1770.81},{"date":"2026-05-15","open":2435,"high":2475,"low":2255,"close":2290,"volume":1062809,"rsi_14":43.86,"sma_20":2551.75,"sma_60":2097.67,"sma_120":1780.27},{"date":"2026-05-18","open":2290,"high":2295,"low":2110,"close":2220,"volume":959844,"rsi_14":43.86,"sma_20":2540.75,"sma_60":2103.0,"sma_120":1789.43},{"date":"2026-05-19","open":2170,"high":2265,"low":2075,"close":2115,"volume":1171546,"rsi_14":41.34,"sma_20":2520.75,"sma_60":2103.58,"sma_120":1797.75},{"date":"2026-05-20","open":2085,"high":2165,"low":1971,"close":2010,"volume":995465,"rsi_14":9.84,"sma_20":2497.0,"sma_60":2102.5,"sma_120":1805.03},{"date":"2026-05-21","open":2040,"high":2140,"low":2040,"close":2085,"volume":611363,"rsi_14":18.15,"sma_20":2483.0,"sma_60":2099.0,"sma_120":1812.98},{"date":"2026-05-22","open":2160,"high":2195,"low":2115,"close":2180,"volume":732805,"rsi_14":29.22,"sma_20":2470.0,"sma_60":2098.92,"sma_120":1821.78},{"date":"2026-05-26","open":2220,"high":2255,"low":2135,"close":2150,"volume":810075,"rsi_14":25.12,"sma_20":2450.25,"sma_60":2099.92,"sma_120":1830.36},{"date":"2026-05-27","open":2125,"high":2135,"low":2025,"close":2065,"volume":657905,"rsi_14":24.88,"sma_20":2429.75,"sma_60":2101.0,"sma_120":1837.98},{"date":"2026-05-28","open":2095,"high":2115,"low":1895,"close":2000,"volume":801118,"rsi_14":25.35,"sma_20":2405.25,"sma_60":2099.0,"sma_120":1845.15},{"date":"2026-05-29","open":2155,"high":2505,"low":1916,"close":1998,"volume":11536199,"rsi_14":21.25,"sma_20":2343.4,"sma_60":2098.97,"sma_120":1852.03},{"date":"2026-06-01","open":1990,"high":2490,"low":1892,"close":1999,"volume":15776349,"rsi_14":21.54,"sma_20":2299.6,"sma_60":2103.37,"sma_120":1858.85},{"date":"2026-06-02","open":1999,"high":2045,"low":1865,"close":1914,"volume":2619504,"rsi_14":21.22,"sma_20":2263.55,"sma_60":2101.52,"sma_120":1864.99},{"date":"2026-06-04","open":1877,"high":1910,"low":1813,"close":1820,"volume":1042163,"rsi_14":22.11,"sma_20":2220.3,"sma_60":2098.58,"sma_120":1870.38},{"date":"2026-06-05","open":1777,"high":1816,"low":1736,"close":1736,"volume":855689,"rsi_14":16.83,"sma_20":2176.6,"sma_60":2097.07,"sma_120":1875.22},{"date":"2026-06-08","open":1571,"high":1644,"low":1555,"close":1568,"volume":1005007,"rsi_14":16.07,"sma_20":2128.75,"sma_60":2091.22,"sma_120":1878.47},{"date":"2026-06-09","open":1567,"high":1690,"low":1567,"close":1633,"volume":1087573,"rsi_14":22.29,"sma_20":2081.4,"sma_60":2085.45,"sma_120":1882.17},{"date":"2026-06-10","open":1625,"high":1650,"low":1521,"close":1538,"volume":1033364,"rsi_14":22.5,"sma_20":2029.8,"sma_60":2078.93,"sma_120":1884.81},{"date":"2026-06-11","open":1538,"high":1571,"low":1468,"close":1562,"volume":605149,"rsi_14":26.86,"sma_20":1982.9,"sma_60":2073.47,"sma_120":1887.73},{"date":"2026-06-12","open":1600,"high":1670,"low":1585,"close":1650,"volume":612985,"rsi_14":27.83,"sma_20":1947.15,"sma_60":2070.88,"sma_120":1891.15},{"date":"2026-06-15","open":1700,"high":1712,"low":1605,"close":1617,"volume":612750,"rsi_14":19.37,"sma_20":1907.5,"sma_60":2067.0,"sma_120":1894.3},{"date":"2026-06-16","open":1643,"high":1836,"low":1632,"close":1746,"volume":1439868,"rsi_14":30.16,"sma_20":1880.3,"sma_60":2065.1,"sma_120":1896.22},{"date":"2026-06-17","open":1742,"high":1745,"low":1679,"close":1727,"volume":490015,"rsi_14":49.28,"sma_20":1749.2,"sma_60":2060.1,"sma_120":1912.68},{"date":"2026-06-18","open":1727,"high":1727,"low":1600,"close":1609,"volume":545819,"rsi_14":30.55,"sma_20":1830.35,"sma_60":2059.55,"sma_120":1900.51},{"date":"2026-06-19","open":1600,"high":1609,"low":1480,"close":1500,"volume":601768,"rsi_14":27.61,"sma_20":1804.85,"sma_60":2055.88,"sma_120":1901.04},{"date":"2026-06-22","open":1470,"high":1562,"low":1455,"close":1490,"volume":531641,"rsi_14":27.3,"sma_20":1775.1,"sma_60":2051.38,"sma_120":1900.92},{"date":"2026-06-23","open":1490,"high":1499,"low":1362,"close":1380,"volume":463029,"rsi_14":26.7,"sma_20":1735.1,"sma_60":2044.12,"sma_120":1899.33},{"date":"2026-06-24","open":1365,"high":1450,"low":1346,"close":1380,"volume":793066,"rsi_14":29.09,"sma_20":1696.6,"sma_60":2038.12,"sma_120":1898.76},{"date":"2026-06-25","open":1392,"high":1460,"low":1388,"close":1406,"volume":412311,"rsi_14":33.4,"sma_20":1663.65,"sma_60":2031.58,"sma_120":1898.42},{"date":"2026-06-26","open":1392,"high":1406,"low":1300,"close":1343,"volume":524751,"rsi_14":37.35,"sma_20":1630.8,"sma_60":2024.0,"sma_120":1897.49},{"date":"2026-06-29","open":1315,"high":1496,"low":1315,"close":1496,"volume":570025,"rsi_14":42.99,"sma_20":1605.7,"sma_60":2021.23,"sma_120":1897.09},{"date":"2026-06-30","open":1505,"high":1550,"low":1480,"close":1493,"volume":512970,"rsi_14":47.46,"sma_20":1580.4,"sma_60":2015.98,"sma_120":1896.62},{"date":"2026-07-01","open":1492,"high":1544,"low":1473,"close":1514,"volume":382085,"rsi_14":47.28,"sma_20":1560.4,"sma_60":2013.57,"sma_120":1896.31},{"date":"2026-07-02","open":1490,"high":1490,"low":1380,"close":1430,"volume":338832,"rsi_14":37.47,"sma_20":1540.9,"sma_60":2009.18,"sma_120":1895.5},{"date":"2026-07-03","open":1431,"high":1480,"low":1347,"close":1480,"volume":352615,"rsi_14":42.35,"sma_20":1528.1,"sma_60":2006.28,"sma_120":1895.0},{"date":"2026-07-06","open":1469,"high":1499,"low":1397,"close":1416,"volume":272809,"rsi_14":30.12,"sma_20":1520.5,"sma_60":2002.63,"sma_120":1894.47},{"date":"2026-07-07","open":1411,"high":1435,"low":1345,"close":1379,"volume":322928,"rsi_14":29.48,"sma_20":1507.8,"sma_60":1996.0,"sma_120":1893.73},{"date":"2026-07-08","open":1380,"high":1393,"low":1288,"close":1318,"volume":346924,"rsi_14":31.61,"sma_20":1496.8,"sma_60":1989.73,"sma_120":1892.54},{"date":"2026-07-09","open":1295,"high":1346,"low":1270,"close":1283,"volume":362399,"rsi_14":34.87,"sma_20":1482.85,"sma_60":1981.12,"sma_120":1890.78},{"date":"2026-07-10","open":1280,"high":1380,"low":1280,"close":1376,"volume":272145,"rsi_14":42.87,"sma_20":1469.15,"sma_60":1974.0,"sma_120":1890.21},{"date":"2026-07-13","open":1376,"high":1400,"low":1250,"close":1315,"volume":428991,"rsi_14":45.67,"sma_20":1454.05,"sma_60":1964.27,"sma_120":1888.89},{"date":"2026-07-14","open":1296,"high":1317,"low":1204,"close":1231,"volume":374830,"rsi_14":41.08,"sma_20":1428.3,"sma_60":1953.45,"sma_120":1886.73},{"date":"2026-07-15","open":1240,"high":1320,"low":1240,"close":1318,"volume":287288,"rsi_14":45.09,"sma_20":1407.85,"sma_60":1934.75,"sma_120":1884.73},{"date":"2026-07-16","open":1310,"high":1332,"low":1260,"close":1291,"volume":216169,"rsi_14":46.98,"sma_20":1391.95,"sma_60":1914.35,"sma_120":1882.87},{"date":"2026-07-20","open":1278,"high":1282,"low":1212,"close":1230,"volume":175389,"rsi_14":32.68,"sma_20":1378.45,"sma_60":1893.43,"sma_120":1880.53},{"date":"2026-07-21","open":1226,"high":1249,"low":1202,"close":1240,"volume":249822,"rsi_14":33.68,"sma_20":1365.95,"sma_60":1874.68,"sma_120":1878.58},{"date":"2026-07-22","open":1274,"high":1315,"low":1261,"close":1261,"volume":313812,"rsi_14":33.68,"sma_20":1360.0,"sma_60":1855.03,"sma_120":1876.63},{"date":"2026-07-23","open":1289,"high":1348,"low":1280,"close":1348,"volume":273813,"rsi_14":44.73,"sma_20":1358.4,"sma_60":1835.08,"sma_120":1874.74},{"date":"2026-07-24","open":1353,"high":1353,"low":1285,"close":1320,"volume":168352,"rsi_14":39.42,"sma_20":1354.1,"sma_60":1815.83,"sma_120":1872.67},{"date":"2026-07-27","open":1320,"high":1357,"low":1302,"close":1340,"volume":173413,"rsi_14":44.66,"sma_20":1353.95,"sma_60":1796.67,"sma_120":1870.5},{"date":"2026-07-28","open":1320,"high":1325,"low":1237,"close":1262,"volume":239017,"rsi_14":42.23,"sma_20":1342.25,"sma_60":1763.78,"sma_120":1866.83},{"date":"2026-07-29","open":1263,"high":1284,"low":1103,"close":1165,"volume":491610,"rsi_14":40.3,"sma_20":1325.85,"sma_60":1735.28,"sma_120":1861.73},{"date":"2026-07-30","open":1117,"high":1243,"low":1117,"close":1184,"volume":431647,"rsi_14":43.6,"sma_20":1309.35,"sma_60":1711.1,"sma_120":1856.06},{"date":"2026-07-31","open":1205,"high":1319,"low":1205,"close":1319,"volume":333703,"rsi_14":46.5,"sma_20":1303.8,"sma_60":1688.33,"sma_120":1851.53},{"date":"2026-08-03","open":1318,"high":1411,"low":1300,"close":1385,"volume":262037,"rsi_14":54.27,"sma_20":1299.05,"sma_60":1667.92,"sma_120":1847.77},{"date":"2026-08-04","open":1380,"high":1429,"low":1380,"close":1423,"volume":292751,"rsi_14":62.4,"sma_20":1299.4,"sma_60":1649.55,"sma_120":1844.32},{"date":"2026-08-05","open":1427,"high":1471,"low":1425,"close":1461,"volume":177092,"rsi_14":59.86,"sma_20":1303.5,"sma_60":1630.9,"sma_120":1841.67},{"date":"2026-08-06","open":1452,"high":1464,"low":1387,"close":1447,"volume":141041,"rsi_14":60.96,"sma_20":1309.95,"sma_60":1612.18,"sma_120":1839.19},{"date":"2026-08-07","open":1447,"high":1462,"low":1402,"close":1453,"volume":78504,"rsi_14":66.97,"sma_20":1318.45,"sma_60":1594.73,"sma_120":1836.18},{"date":"2026-08-10","open":1458,"high":1516,"low":1450,"close":1502,"volume":240122,"rsi_14":68.82,"sma_20":1324.75,"sma_60":1580.35,"sma_120":1831.87},{"date":"2026-08-11","open":1502,"high":1544,"low":1482,"close":1523,"volume":155458,"rsi_14":68.82,"sma_20":1335.15,"sma_60":1565.57,"sma_120":1828.42},{"date":"2026-08-12","open":1538,"high":1541,"low":1501,"close":1531,"volume":222177,"rsi_14":64.83,"sma_20":1350.15,"sma_60":1552.92,"sma_120":1825.29},{"date":"2026-08-13","open":1521,"high":1572,"low":1521,"close":1547,"volume":379277,"rsi_14":68.76,"sma_20":1361.6,"sma_60":1541.7,"sma_120":1822.35},{"date":"2026-08-14","open":1550,"high":1550,"low":1436,"close":1511,"volume":263576,"rsi_14":63.77,"sma_20":1372.6,"sma_60":1531.63,"sma_120":1817.61},{"date":"2026-08-18","open":1511,"high":1536,"low":1455,"close":1488,"volume":173427,"rsi_14":69.96,"sma_20":1385.5,"sma_60":1522.93,"sma_120":1812.72},{"date":"2026-08-19","open":1440,"high":1469,"low":1410,"close":1452,"volume":145242,"rsi_14":78.42,"sma_20":1396.1,"sma_60":1512.38,"sma_120":1805.69},{"date":"2026-08-20","open":1452,"high":1480,"low":1443,"close":1462,"volume":76612,"rsi_14":78.02,"sma_20":1406.15,"sma_60":1500.42,"sma_120":1799.67},{"date":"2026-08-21","open":1465,"high":1465,"low":1392,"close":1420,"volume":131418,"rsi_14":62.53,"sma_20":1409.75,"sma_60":1488.25,"sma_120":1794.08},{"date":"2026-08-24","open":1441,"high":1480,"low":1423,"close":1450,"volume":212293,"rsi_14":58.86,"sma_20":1416.25,"sma_60":1478.0,"sma_120":1789.5},{"date":"2026-08-25","open":1412,"high":1500,"low":1393,"close":1500,"volume":173936,"rsi_14":60.16,"sma_20":1424.25,"sma_60":1469.67,"sma_120":1784.33},{"date":"2026-08-26","open":1500,"high":1519,"low":1460,"close":1490,"volume":118685,"rsi_14":54.13,"sma_20":1435.65,"sma_60":1461.2,"sma_120":1780.08},{"date":"2026-08-27","open":1489,"high":1521,"low":1488,"close":1489,"volume":130167,"rsi_14":56.21,"sma_20":1451.85,"sma_60":1452.7,"sma_120":1778.03},{"date":"2026-08-28","open":1500,"high":1509,"low":1465,"close":1491,"volume":87643,"rsi_14":55.69,"sma_20":1467.2,"sma_60":1445.65,"sma_120":1773.58},{"date":"2026-08-31","open":1491,"high":1501,"low":1444,"close":1474,"volume":68977,"rsi_14":45.36,"sma_20":1474.95,"sma_60":1439.88,"sma_120":1769.23},{"date":"2026-09-01","open":1451,"high":1490,"low":1451,"close":1485,"volume":77550,"rsi_14":43.49,"sma_20":1479.95,"sma_60":1435.7,"sma_120":1766.38},{"date":"2026-09-02","open":1450,"high":1482,"low":1431,"close":1462,"volume":141570,"rsi_14":38.76,"sma_20":1481.9,"sma_60":1433.93,"sma_120":1762.58},{"date":"2026-09-03","open":1448,"high":1462,"low":1366,"close":1428,"volume":176949,"rsi_14":31.69,"sma_20":1480.25,"sma_60":1430.52,"sma_120":1757.98},{"date":"2026-09-04","open":1428,"high":1448,"low":1382,"close":1446,"volume":133243,"rsi_14":39.41,"sma_20":1480.2,"sma_60":1428.98,"sma_120":1753.96},{"date":"2026-09-07","open":1447,"high":1447,"low":1401,"close":1418,"volume":141094,"rsi_14":38.78,"sma_20":1478.45,"sma_60":1426.58,"sma_120":1750.03},{"date":"2026-09-08","open":1415,"high":1447,"low":1402,"close":1430,"volume":180838,"rsi_14":46.18,"sma_20":1474.85,"sma_60":1422.92,"sma_120":1746.9},{"date":"2026-09-09","open":1430,"high":1448,"low":1404,"close":1411,"volume":105391,"rsi_14":41.41,"sma_20":1469.25,"sma_60":1419.48,"sma_120":1743.24},{"date":"2026-09-10","open":1429,"high":1429,"low":1380,"close":1415,"volume":198330,"rsi_14":49.03,"sma_20":1463.45,"sma_60":1413.97,"sma_120":1739.53},{"date":"2026-09-11","open":1414,"high":1415,"low":1382,"close":1406,"volume":143338,"rsi_14":40.76,"sma_20":1456.4,"sma_60":1408.62,"sma_120":1736.09},{"date":"2026-09-14","open":1400,"high":1402,"low":985,"close":1146,"volume":4635941,"rsi_14":10.49,"sma_20":1438.15,"sma_60":1400.9,"sma_120":1730.22},{"date":"2026-09-15","open":1091,"high":1290,"low":1091,"close":1186,"volume":2493837,"rsi_14":18.2,"sma_20":1423.05,"sma_60":1395.67,"sma_120":1725.78},{"date":"2026-09-16","open":1182,"high":1465,"low":1159,"close":1238,"volume":611220,"rsi_14":26.28,"sma_20":1412.35,"sma_60":1391.47,"sma_120":1721.42},{"date":"2026-09-17","open":1238,"high":1269,"low":1218,"close":1261,"volume":323737,"rsi_14":29.09,"sma_20":1402.3,"sma_60":1389.48,"sma_120":1716.8},{"date":"2026-09-18","open":1277,"high":1277,"low":1238,"close":1249,"volume":274109,"rsi_14":29.36,"sma_20":1393.75,"sma_60":1387.3,"sma_120":1712.71},{"date":"2026-09-21","open":1257,"high":1260,"low":1183,"close":1206,"volume":278997,"rsi_14":25.82,"sma_20":1381.55,"sma_60":1383.97,"sma_120":1707.78},{"date":"2026-09-22","open":1225,"high":1260,"low":1185,"close":1218,"volume":288830,"rsi_14":28.45,"sma_20":1367.45,"sma_60":1381.88,"sma_120":1702.94},{"date":"2026-09-23","open":1226,"high":1449,"low":1226,"close":1261,"volume":356121,"rsi_14":35.48,"sma_20":1356.0,"sma_60":1377.97,"sma_120":1699.6},{"date":"2026-09-28","open":1270,"high":1395,"low":1250,"close":1288,"volume":212637,"rsi_14":36.47,"sma_20":1345.95,"sma_60":1374.55,"sma_120":1695.27},{"date":"2026-09-29","open":1282,"high":1313,"low":1247,"close":1273,"volume":205207,"rsi_14":37.3,"sma_20":1335.05,"sma_60":1370.53,"sma_120":1692.05},{"date":"2026-09-30","open":1279,"high":1299,"low":1252,"close":1268,"volume":147857,"rsi_14":35.64,"sma_20":1324.75,"sma_60":1367.83,"sma_120":1688.51},{"date":"2026-10-01","open":1260,"high":1349,"low":1202,"close":1273,"volume":245331,"rsi_14":37.45,"sma_20":1314.15,"sma_60":1364.38,"sma_120":1685.33},{"date":"2026-10-02","open":1289,"high":1295,"low":1269,"close":1279,"volume":167753,"rsi_14":37.68,"sma_20":1305.0,"sma_60":1362.1,"sma_120":1682.37},{"date":"2026-10-06","open":1279,"high":1308,"low":1263,"close":1274,"volume":244848,"rsi_14":37.96,"sma_20":1297.3,"sma_60":1360.35,"sma_120":1678.17},{"date":"2026-10-07","open":1283,"high":1327,"low":1268,"close":1285,"volume":315183,"rsi_14":73.24,"sma_20":1289.25,"sma_60":1359.8,"sma_120":1674.77},{"date":"2026-10-08","open":1287,"high":1318,"low":1265,"close":1286,"volume":205644,"rsi_14":69.23,"sma_20":1282.65,"sma_60":1359.85,"sma_120":1670.48},{"date":"2026-10-12","open":1286,"high":1299,"low":1220,"close":1263,"volume":286524,"rsi_14":55.41,"sma_20":1274.3,"sma_60":1357.97,"sma_120":1665.98},{"date":"2026-10-13","open":1193,"high":1259,"low":1169,"close":1214,"volume":278828,"rsi_14":40.86,"sma_20":1264.45,"sma_60":1356.28,"sma_120":1660.28},{"date":"2026-10-14","open":1220,"high":1248,"low":1195,"close":1212,"volume":104636,"rsi_14":42.51,"sma_20":1254.3,"sma_60":1355.97,"sma_120":1654.71},{"date":"2026-10-15","open":1198,"high":1198,"low":1095,"close":1103,"volume":229089,"rsi_14":33.55,"sma_20":1239.15,"sma_60":1352.38,"sma_120":1643.57},{"date":"2026-10-16","open":1136,"high":1162,"low":1117,"close":1142,"volume":105735,"rsi_14":38.82,"sma_20":1238.95,"sma_60":1349.9,"sma_120":1632.12},{"date":"2026-10-19","open":1096,"high":1149,"low":1096,"close":1132,"volume":191116,"rsi_14":28.99,"sma_20":1236.25,"sma_60":1348.27,"sma_120":1620.85},{"date":"2026-10-20","open":1127,"high":1165,"low":1112,"close":1138,"volume":122371,"rsi_14":23.78,"sma_20":1231.25,"sma_60":1346.57,"sma_120":1610.62},{"date":"2026-10-21","open":1170,"high":1250,"low":1138,"close":1188,"volume":133835,"rsi_14":36.76,"sma_20":1227.6,"sma_60":1345.35,"sma_120":1600.19},{"date":"2026-10-22","open":1173,"high":1200,"low":1140,"close":1148,"volume":84069,"rsi_14":33.15,"sma_20":1222.55,"sma_60":1342.02,"sma_120":1588.55},{"date":"2026-10-23","open":1145,"high":1145,"low":1044,"close":1136,"volume":233951}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":52.98,"pbr":1.01,"per":21.44,"roa":2.29,"roe":3.68,"grade":"C","comment":"PER 21.14배, ROE 3.68%","revenue":32377663264.0,"analysis":"PER 21.1배입니다. ROE 3.7%입니다. 시가총액 1063.39억. 매출 323.78억, 영업이익 65.27억.","eps_basis":"TTM","debt_ratio":0.6032067201258086,"market_cap":107858165248,"net_income":5065421335.0,"total_debt":64405662097.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":171177785066.0,"total_equity":106772122969.0,"profit_margin":15.64,"revenue_basis":"TTM","dividend_yield":0.86,"net_income_basis":"TTM","operating_income":6526539654.0,"operating_margin":20.16,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1136.0,"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":"2018-10-04","close":606.8328},{"date":"2018-10-05","close":562.0386},{"date":"2018-10-08","close":534.9931},{"date":"2018-10-10","close":511.3284},{"date":"2018-10-11","close":468.2247},{"date":"2018-10-12","close":474.986},{"date":"2018-10-15","close":464.844},{"date":"2018-10-16","close":476.6763},{"date":"2018-10-17","close":487.6636},{"date":"2018-10-18","close":485.128},{"date":"2018-10-19","close":473.2957},{"date":"2018-10-22","close":470.7601},{"date":"2018-10-23","close":442.0244},{"date":"2018-10-24","close":428.5016},{"date":"2018-10-25","close":398.0754},{"date":"2018-10-26","close":387.9334},{"date":"2018-10-29","close":363.0009},{"date":"2018-10-30","close":370.6074},{"date":"2018-10-31","close":401.4561},{"date":"2018-11-01","close":398.9207},{"date":"2018-11-02","close":406.5272},{"date":"2018-11-05","close":393.427},{"date":"2018-11-06","close":387.9334},{"date":"2018-11-07","close":383.7076},{"date":"2018-11-08","close":386.2431},{"date":"2018-11-09","close":385.3979},{"date":"2018-11-12","close":378.6366},{"date":"2018-11-13","close":376.101},{"date":"2018-11-14","close":373.5655},{"date":"2018-11-15","close":369.3396},{"date":"2018-11-16","close":372.7204},{"date":"2018-11-19","close":424.2758},{"date":"2018-11-20","close":409.4852},{"date":"2018-11-21","close":404.8368},{"date":"2018-11-22","close":395.54},{"date":"2018-11-23","close":400.611},{"date":"2018-11-26","close":401.8787},{"date":"2018-11-27","close":406.1045},{"date":"2018-11-28","close":401.8787},{"date":"2018-11-29","close":401.4561},{"date":"2018-11-30","close":396.3851},{"date":"2018-12-03","close":399.3432},{"date":"2018-12-04","close":401.8787},{"date":"2018-12-05","close":401.4561},{"date":"2018-12-06","close":390.0463},{"date":"2018-12-07","close":387.5108},{"date":"2018-12-10","close":376.101},{"date":"2018-12-11","close":361.3105},{"date":"2018-12-12","close":365.5363},{"date":"2018-12-13","close":367.6493},{"date":"2018-12-14","close":363.4234},{"date":"2018-12-17","close":353.704},{"date":"2018-12-18","close":348.2104},{"date":"2018-12-19","close":345.6749},{"date":"2018-12-20","close":339.3361},{"date":"2018-12-21","close":352.4362},{"date":"2018-12-24","close":350.7459},{"date":"2018-12-26","close":346.52},{"date":"2018-12-27","close":360.5563},{"date":"2018-12-28","close":365.8199},{"date":"2019-01-02","close":369.7675},{"date":"2019-01-03","close":382.9266},{"date":"2019-01-04","close":379.8562},{"date":"2019-01-07","close":378.9789},{"date":"2019-01-08","close":365.8199},{"date":"2019-01-09","close":367.1358},{"date":"2019-01-10","close":370.2062},{"date":"2019-01-11","close":376.7857},{"date":"2019-01-14","close":378.5403},{"date":"2019-01-15","close":381.6107},{"date":"2019-01-16","close":382.9266},{"date":"2019-01-17","close":382.9266},{"date":"2019-01-18","close":385.1197},{"date":"2019-01-21","close":385.5583},{"date":"2019-01-22","close":385.5583},{"date":"2019-01-23","close":384.6811},{"date":"2019-01-24","close":389.0674},{"date":"2019-01-25","close":383.3652},{"date":"2019-01-28","close":382.4879},{"date":"2019-01-29","close":379.8562},{"date":"2019-01-30","close":373.7153},{"date":"2019-01-31","close":381.6107},{"date":"2019-02-01","close":378.9789},{"date":"2019-02-07","close":379.8562},{"date":"2019-02-08","close":374.5926},{"date":"2019-02-11","close":372.838},{"date":"2019-02-12","close":369.7675},{"date":"2019-02-13","close":370.6448},{"date":"2019-02-14","close":377.2244},{"date":"2019-02-15","close":376.7857},{"date":"2019-02-18","close":374.5926},{"date":"2019-02-19","close":376.7857},{"date":"2019-02-20","close":385.1197},{"date":"2019-02-21","close":386.4356},{"date":"2019-02-22","close":385.5583},{"date":"2019-02-25","close":386.8743},{"date":"2019-02-26","close":400.9105},{"date":"2019-02-27","close":402.6651},{"date":"2019-02-28","close":392.1379},{"date":"2019-03-04","close":400.9105},{"date":"2019-03-05","close":403.5423},{"date":"2019-03-06","close":419.3331},{"date":"2019-03-07","close":425.9126},{"date":"2019-03-08","close":430.2989},{"date":"2019-03-11","close":431.1762},{"date":"2019-03-12","close":438.633},{"date":"2019-03-13","close":428.5444},{"date":"2019-03-14","close":415.8241},{"date":"2019-03-15","close":422.8422},{"date":"2019-03-18","close":446.5284},{"date":"2019-03-19","close":460.5646},{"date":"2019-03-20","close":457.0556},{"date":"2019-03-21","close":479.8644},{"date":"2019-03-22","close":486.8826},{"date":"2019-03-25","close":463.1964},{"date":"2019-03-26","close":464.0737},{"date":"2019-03-27","close":458.8101},{"date":"2019-03-28","close":446.5284},{"date":"2019-03-29","close":446.5284},{"date":"2019-04-01","close":478.1099},{"date":"2019-04-02","close":479.8644},{"date":"2019-04-03","close":478.9872},{"date":"2019-04-04","close":460.5646},{"date":"2019-04-05","close":466.7055},{"date":"2019-04-08","close":465.8282},{"date":"2019-04-09","close":465.8282},{"date":"2019-04-10","close":463.1964},{"date":"2019-04-11","close":471.0918},{"date":"2019-04-12","close":470.2145},{"date":"2019-04-15","close":449.1602},{"date":"2019-04-16","close":440.3875},{"date":"2019-04-17","close":442.142},{"date":"2019-04-18","close":434.2466},{"date":"2019-04-19","close":443.0193},{"date":"2019-04-22","close":434.2466},{"date":"2019-04-23","close":441.2648},{"date":"2019-04-24","close":461.4419},{"date":"2019-04-25","close":451.792},{"date":"2019-04-26","close":445.6511},{"date":"2019-04-29","close":450.0374},{"date":"2019-04-30","close":441.2648},{"date":"2019-05-02","close":444.7738},{"date":"2019-05-03","close":444.7738},{"date":"2019-05-07","close":439.5103},{"date":"2019-05-08","close":440.3875},{"date":"2019-05-09","close":436.4398},{"date":"2019-05-10","close":434.2466},{"date":"2019-05-13","close":426.3512},{"date":"2019-05-14","close":430.7376},{"date":"2019-05-15","close":443.8966},{"date":"2019-05-16","close":442.142},{"date":"2019-05-17","close":443.8966},{"date":"2019-05-20","close":438.1943},{"date":"2019-05-21","close":434.6853},{"date":"2019-05-22","close":430.7376},{"date":"2019-05-23","close":421.9649},{"date":"2019-05-24","close":409.6832},{"date":"2019-05-27","close":407.9287},{"date":"2019-05-28","close":423.2808},{"date":"2019-05-29","close":414.5081},{"date":"2019-05-30","close":419.7717},{"date":"2019-05-31","close":420.2104},{"date":"2019-06-03","close":413.6309},{"date":"2019-06-04","close":414.9468},{"date":"2019-06-05","close":415.3854},{"date":"2019-06-07","close":425.9126},{"date":"2019-06-10","close":430.2989},{"date":"2019-06-11","close":432.9308},{"date":"2019-06-12","close":427.2285},{"date":"2019-06-13","close":425.474},{"date":"2019-06-14","close":429.8603},{"date":"2019-06-17","close":429.8603},{"date":"2019-06-18","close":427.6671},{"date":"2019-06-19","close":426.7899},{"date":"2019-06-20","close":432.0535},{"date":"2019-06-21","close":433.3694},{"date":"2019-06-24","close":428.5444},{"date":"2019-06-25","close":426.7899},{"date":"2019-06-26","close":427.6671},{"date":"2019-06-27","close":421.0877},{"date":"2019-06-28","close":418.0172},{"date":"2019-07-01","close":411.4377},{"date":"2019-07-02","close":408.8059},{"date":"2019-07-03","close":404.4196},{"date":"2019-07-04","close":404.4196},{"date":"2019-07-05","close":398.7173},{"date":"2019-07-08","close":381.172},{"date":"2019-07-09","close":378.1016},{"date":"2019-07-10","close":381.6107},{"date":"2019-07-11","close":395.6469},{"date":"2019-07-12","close":393.4537},{"date":"2019-07-15","close":393.4537},{"date":"2019-07-16","close":389.5061},{"date":"2019-07-17","close":386.8743},{"date":"2019-07-18","close":386.8743},{"date":"2019-07-19","close":396.5242},{"date":"2019-07-22","close":396.9628},{"date":"2019-07-23","close":402.6651},{"date":"2019-07-24","close":405.7355},{"date":"2019-07-25","close":404.4196},{"date":"2019-07-26","close":404.4196},{"date":"2019-07-29","close":387.3129},{"date":"2019-07-30","close":393.8925},{"date":"2019-07-31","close":396.0855},{"date":"2019-08-01","close":393.8925},{"date":"2019-08-02","close":389.5061},{"date":"2019-08-05","close":365.3813},{"date":"2019-08-06","close":364.504},{"date":"2019-08-07","close":359.679},{"date":"2019-08-08","close":364.9426},{"date":"2019-08-09","close":366.2585},{"date":"2019-08-12","close":375.0312},{"date":"2019-08-13","close":382.9266},{"date":"2019-08-14","close":383.3652},{"date":"2019-08-16","close":375.9084},{"date":"2019-08-19","close":375.4698},{"date":"2019-08-20","close":374.1539},{"date":"2019-08-21","close":377.2244},{"date":"2019-08-22","close":375.9084},{"date":"2019-08-23","close":374.1539},{"date":"2019-08-26","close":362.7495},{"date":"2019-08-27","close":363.6267},{"date":"2019-08-28","close":358.8018},{"date":"2019-08-29","close":354.854},{"date":"2019-08-30","close":360.5563},{"date":"2019-09-02","close":361.4336},{"date":"2019-09-03","close":362.3108},{"date":"2019-09-04","close":366.6972},{"date":"2019-09-05","close":367.5744},{"date":"2019-09-06","close":371.9608},{"date":"2019-09-09","close":372.838},{"date":"2019-09-10","close":375.9084},{"date":"2019-09-11","close":375.4698},{"date":"2019-09-16","close":376.7857},{"date":"2019-09-17","close":377.2244},{"date":"2019-09-18","close":377.663},{"date":"2019-09-19","close":380.7334},{"date":"2019-09-20","close":382.4879},{"date":"2019-09-23","close":377.663},{"date":"2019-09-24","close":376.3471},{"date":"2019-09-25","close":376.7857},{"date":"2019-09-26","close":379.8562},{"date":"2019-09-27","close":381.172},{"date":"2019-09-30","close":378.9789},{"date":"2019-10-01","close":379.4175},{"date":"2019-10-02","close":380.7334},{"date":"2019-10-04","close":374.5926},{"date":"2019-10-07","close":368.8903},{"date":"2019-10-08","close":373.7153},{"date":"2019-10-10","close":374.5926},{"date":"2019-10-11","close":366.6972},{"date":"2019-10-14","close":370.2062},{"date":"2019-10-15","close":374.5926},{"date":"2019-10-16","close":377.2244},{"date":"2019-10-17","close":372.838},{"date":"2019-10-18","close":371.0835},{"date":"2019-10-21","close":371.0835},{"date":"2019-10-22","close":368.4517},{"date":"2019-10-23","close":374.5926},{"date":"2019-10-24","close":385.997},{"date":"2019-10-25","close":386.4356},{"date":"2019-10-28","close":385.997},{"date":"2019-10-29","close":377.663},{"date":"2019-10-30","close":371.9608},{"date":"2019-10-31","close":373.7153},{"date":"2019-11-01","close":369.7675},{"date":"2019-11-04","close":368.4517},{"date":"2019-11-05","close":373.7153},{"date":"2019-11-06","close":372.3994},{"date":"2019-11-07","close":382.9266},{"date":"2019-11-08","close":405.7355},{"date":"2019-11-11","close":417.5786},{"date":"2019-11-12","close":402.6651},{"date":"2019-11-13","close":396.5242},{"date":"2019-11-14","close":407.9287},{"date":"2019-11-15","close":410.1218},{"date":"2019-11-18","close":414.5081},{"date":"2019-11-19","close":427.2285},{"date":"2019-11-20","close":413.1923},{"date":"2019-11-21","close":413.1923},{"date":"2019-11-22","close":411.8763},{"date":"2019-11-25","close":408.8059},{"date":"2019-11-26","close":410.9991},{"date":"2019-11-27","close":407.49},{"date":"2019-11-28","close":403.1037},{"date":"2019-11-29","close":403.9809},{"date":"2019-12-02","close":404.4196},{"date":"2019-12-03","close":396.5242},{"date":"2019-12-04","close":399.5946},{"date":"2019-12-05","close":388.1902},{"date":"2019-12-06","close":392.1379},{"date":"2019-12-09","close":394.7697},{"date":"2019-12-10","close":389.5061},{"date":"2019-12-11","close":397.8401},{"date":"2019-12-12","close":405.7355},{"date":"2019-12-13","close":403.9809},{"date":"2019-12-16","close":405.2969},{"date":"2019-12-17","close":401.7878},{"date":"2019-12-18","close":406.6128},{"date":"2019-12-19","close":404.8582},{"date":"2019-12-20","close":406.6128},{"date":"2019-12-23","close":403.5423},{"date":"2019-12-24","close":402.2264},{"date":"2019-12-26","close":405.2969},{"date":"2019-12-27","close":415.724},{"date":"2019-12-30","close":414.8172},{"date":"2020-01-02","close":413.4572},{"date":"2020-01-03","close":404.8435},{"date":"2020-01-06","close":397.1365},{"date":"2020-01-07","close":396.6832},{"date":"2020-01-08","close":387.6161},{"date":"2020-01-09","close":409.8304},{"date":"2020-01-10","close":408.9237},{"date":"2020-01-13","close":409.377},{"date":"2020-01-14","close":410.2837},{"date":"2020-01-15","close":407.5636},{"date":"2020-01-16","close":409.8304},{"date":"2020-01-17","close":403.9368},{"date":"2020-01-20","close":398.95},{"date":"2020-01-21","close":403.0301},{"date":"2020-01-22","close":398.4966},{"date":"2020-01-23","close":398.4966},{"date":"2020-01-28","close":390.7896},{"date":"2020-01-29","close":397.1365},{"date":"2020-01-30","close":396.6832},{"date":"2020-01-31","close":417.9907},{"date":"2020-02-03","close":398.0432},{"date":"2020-02-04","close":492.3405},{"date":"2020-02-05","close":508.6612},{"date":"2020-02-06","close":508.6612},{"date":"2020-02-07","close":493.2472},{"date":"2020-02-10","close":498.6874},{"date":"2020-02-11","close":496.8741},{"date":"2020-02-12","close":506.8477},{"date":"2020-02-13","close":502.3143},{"date":"2020-02-14","close":498.6874},{"date":"2020-02-17","close":471.4863},{"date":"2020-02-18","close":462.4193},{"date":"2020-02-19","close":465.1393},{"date":"2020-02-20","close":460.6059},{"date":"2020-02-21","close":447.912},{"date":"2020-02-24","close":432.9513},{"date":"2020-02-25","close":444.7385},{"date":"2020-02-26","close":443.3784},{"date":"2020-02-27","close":429.7779},{"date":"2020-02-28","close":400.7633},{"date":"2020-03-02","close":413.4572},{"date":"2020-03-03","close":408.9237},{"date":"2020-03-04","close":418.8975},{"date":"2020-03-05","close":426.1511},{"date":"2020-03-06","close":429.3245},{"date":"2020-03-09","close":407.1103},{"date":"2020-03-10","close":402.1234},{"date":"2020-03-11","close":379.9091},{"date":"2020-03-12","close":351.3479},{"date":"2020-03-13","close":319.6133},{"date":"2020-03-16","close":310.0929},{"date":"2020-03-17","close":312.3596},{"date":"2020-03-18","close":293.7722},{"date":"2020-03-19","close":259.3175},{"date":"2020-03-20","close":259.3175},{"date":"2020-03-23","close":234.8364},{"date":"2020-03-24","close":248.437},{"date":"2020-03-25","close":265.211},{"date":"2020-03-26","close":269.2912},{"date":"2020-03-27","close":271.1046},{"date":"2020-03-30","close":283.7985},{"date":"2020-03-31","close":290.1454},{"date":"2020-04-01","close":287.4253},{"date":"2020-04-02","close":295.1323},{"date":"2020-04-03","close":299.6658},{"date":"2020-04-06","close":317.3466},{"date":"2020-04-07","close":330.0404},{"date":"2020-04-08","close":327.3203},{"date":"2020-04-09","close":425.2444},{"date":"2020-04-10","close":552.1829},{"date":"2020-04-13","close":457.8857},{"date":"2020-04-14","close":434.3114},{"date":"2020-04-16","close":433.4047},{"date":"2020-04-17","close":453.3522},{"date":"2020-04-20","close":445.6452},{"date":"2020-04-21","close":491.4338},{"date":"2020-04-22","close":466.0461},{"date":"2020-04-23","close":443.3784},{"date":"2020-04-24","close":425.2444},{"date":"2020-04-27","close":441.565},{"date":"2020-04-28","close":435.2181},{"date":"2020-04-29","close":428.8712},{"date":"2020-05-04","close":436.5782},{"date":"2020-05-06","close":442.4718},{"date":"2020-05-07","close":451.0854},{"date":"2020-05-08","close":449.272},{"date":"2020-05-11","close":447.0053},{"date":"2020-05-12","close":436.1248},{"date":"2020-05-13","close":469.6729},{"date":"2020-05-14","close":458.7924},{"date":"2020-05-15","close":464.2327},{"date":"2020-05-18","close":476.0198},{"date":"2020-05-19","close":455.1656},{"date":"2020-05-20","close":456.0723},{"date":"2020-05-21","close":459.6991},{"date":"2020-05-22","close":461.5125},{"date":"2020-05-25","close":455.1656},{"date":"2020-05-26","close":488.7136},{"date":"2020-05-27","close":471.4863},{"date":"2020-05-28","close":469.6729},{"date":"2020-05-29","close":461.5125},{"date":"2020-06-01","close":466.9528},{"date":"2020-06-02","close":485.9936},{"date":"2020-06-03","close":498.6874},{"date":"2020-06-04","close":491.4338},{"date":"2020-06-05","close":520.4484},{"date":"2020-06-08","close":516.8215},{"date":"2020-06-09","close":507.7545},{"date":"2020-06-10","close":660.0808},{"date":"2020-06-11","close":642.8535},{"date":"2020-06-12","close":635.5998},{"date":"2020-06-15","close":531.3289},{"date":"2020-06-16","close":559.4366},{"date":"2020-06-17","close":573.9438},{"date":"2020-06-18","close":583.0109},{"date":"2020-06-19","close":593.8914},{"date":"2020-06-22","close":598.4249},{"date":"2020-06-23","close":615.6523},{"date":"2020-06-24","close":606.5853},{"date":"2020-06-25","close":593.8914},{"date":"2020-06-26","close":582.1042},{"date":"2020-06-29","close":551.2763},{"date":"2020-06-30","close":563.9702},{"date":"2020-07-01","close":549.4629},{"date":"2020-07-02","close":568.5036},{"date":"2020-07-03","close":588.4512},{"date":"2020-07-06","close":579.3841},{"date":"2020-07-07","close":554.9031},{"date":"2020-07-08","close":561.25},{"date":"2020-07-09","close":555.8098},{"date":"2020-07-10","close":549.4629},{"date":"2020-07-13","close":553.0897},{"date":"2020-07-14","close":553.0897},{"date":"2020-07-15","close":552.1829},{"date":"2020-07-16","close":541.3026},{"date":"2020-07-17","close":541.3026},{"date":"2020-07-20","close":534.9556},{"date":"2020-07-21","close":552.1829},{"date":"2020-07-22","close":565.7836},{"date":"2020-07-23","close":557.6232},{"date":"2020-07-24","close":573.9438},{"date":"2020-07-27","close":573.0372},{"date":"2020-07-28","close":624.7193},{"date":"2020-07-29","close":612.9322},{"date":"2020-07-30","close":599.3317},{"date":"2020-07-31","close":591.1713},{"date":"2020-08-03","close":580.2908},{"date":"2020-08-04","close":604.7719},{"date":"2020-08-05","close":615.6523},{"date":"2020-08-06","close":637.4132},{"date":"2020-08-07","close":621.0926},{"date":"2020-08-10","close":627.4395},{"date":"2020-08-11","close":623.8126},{"date":"2020-08-12","close":594.7982},{"date":"2020-08-13","close":589.3579},{"date":"2020-08-14","close":557.6232},{"date":"2020-08-18","close":547.6495},{"date":"2020-08-19","close":547.6495},{"date":"2020-08-20","close":541.3026},{"date":"2020-08-21","close":534.9556},{"date":"2020-08-24","close":536.769},{"date":"2020-08-25","close":557.6232},{"date":"2020-08-26","close":570.3171},{"date":"2020-08-27","close":560.3433},{"date":"2020-08-28","close":545.8361},{"date":"2020-08-31","close":545.8361},{"date":"2020-09-01","close":573.9438},{"date":"2020-09-02","close":561.25},{"date":"2020-09-03","close":543.1159},{"date":"2020-09-04","close":528.6086},{"date":"2020-09-07","close":545.8361},{"date":"2020-09-08","close":557.6232},{"date":"2020-09-09","close":554.9031},{"date":"2020-09-10","close":571.2238},{"date":"2020-09-11","close":563.0634},{"date":"2020-09-14","close":582.1042},{"date":"2020-09-15","close":622.9059},{"date":"2020-09-16","close":598.4249},{"date":"2020-09-17","close":619.2791},{"date":"2020-09-18","close":584.8243},{"date":"2020-09-21","close":590.2645},{"date":"2020-09-22","close":574.8506},{"date":"2020-09-23","close":570.3171},{"date":"2020-09-24","close":546.7427},{"date":"2020-09-25","close":579.3841},{"date":"2020-09-28","close":573.9438},{"date":"2020-09-29","close":564.8768},{"date":"2020-10-05","close":634.6931},{"date":"2020-10-06","close":661.8942},{"date":"2020-10-07","close":734.4305},{"date":"2020-10-08","close":725.3635},{"date":"2020-10-12","close":733.5238},{"date":"2020-10-13","close":699.9758},{"date":"2020-10-14","close":698.1624},{"date":"2020-10-15","close":697.2557},{"date":"2020-10-16","close":652.8272},{"date":"2020-10-19","close":637.4132},{"date":"2020-10-20","close":621.0926},{"date":"2020-10-21","close":608.3986},{"date":"2020-10-22","close":621.9993},{"date":"2020-10-23","close":612.0255},{"date":"2020-10-26","close":584.8243},{"date":"2020-10-27","close":555.8098},{"date":"2020-10-28","close":580.2908},{"date":"2020-10-29","close":587.5445},{"date":"2020-10-30","close":557.6232},{"date":"2020-11-02","close":589.3579},{"date":"2020-11-03","close":607.4919},{"date":"2020-11-04","close":606.5853},{"date":"2020-11-05","close":603.8652},{"date":"2020-11-06","close":613.8389},{"date":"2020-11-09","close":623.8126},{"date":"2020-11-10","close":615.6523},{"date":"2020-11-11","close":632.8797},{"date":"2020-11-12","close":633.7864},{"date":"2020-11-13","close":613.8389},{"date":"2020-11-16","close":622.9059},{"date":"2020-11-17","close":630.1595},{"date":"2020-11-18","close":629.2529},{"date":"2020-11-19","close":627.4395},{"date":"2020-11-20","close":612.9322},{"date":"2020-11-23","close":601.145},{"date":"2020-11-24","close":618.3724},{"date":"2020-11-25","close":650.1071},{"date":"2020-11-26","close":641.04},{"date":"2020-11-27","close":631.973},{"date":"2020-11-30","close":668.2411},{"date":"2020-12-01","close":661.8942},{"date":"2020-12-02","close":670.9612},{"date":"2020-12-03","close":698.1624},{"date":"2020-12-04","close":676.4015},{"date":"2020-12-07","close":666.4278},{"date":"2020-12-08","close":670.9612},{"date":"2020-12-09","close":695.4423},{"date":"2020-12-10","close":646.4802},{"date":"2020-12-11","close":637.4132},{"date":"2020-12-14","close":641.9468},{"date":"2020-12-15","close":641.04},{"date":"2020-12-16","close":643.7602},{"date":"2020-12-17","close":671.868},{"date":"2020-12-18","close":661.8942},{"date":"2020-12-21","close":661.8942},{"date":"2020-12-22","close":655.5473},{"date":"2020-12-23","close":654.6406},{"date":"2020-12-24","close":666.4278},{"date":"2020-12-28","close":657.3607},{"date":"2020-12-29","close":667.5452},{"date":"2020-12-30","close":672.1745},{"date":"2021-01-04","close":678.6555},{"date":"2021-01-05","close":675.8779},{"date":"2021-01-06","close":677.7297},{"date":"2021-01-07","close":730.5036},{"date":"2021-01-08","close":949.0067},{"date":"2021-01-11","close":909.1946},{"date":"2021-01-12","close":944.3774},{"date":"2021-01-13","close":1027.7047},{"date":"2021-01-14","close":1083.2563},{"date":"2021-01-15","close":1097.1443},{"date":"2021-01-18","close":1097.1443},{"date":"2021-01-19","close":1106.403},{"date":"2021-01-20","close":1027.7047},{"date":"2021-01-21","close":995.2997},{"date":"2021-01-22","close":986.041},{"date":"2021-01-25","close":981.4117},{"date":"2021-01-26","close":981.4117},{"date":"2021-01-27","close":949.0067},{"date":"2021-01-28","close":918.4533},{"date":"2021-01-29","close":870.3086},{"date":"2021-02-01","close":944.3774},{"date":"2021-02-02","close":923.0825},{"date":"2021-02-03","close":944.3774},{"date":"2021-02-04","close":925.8602},{"date":"2021-02-05","close":914.7498},{"date":"2021-02-08","close":920.305},{"date":"2021-02-09","close":900.8619},{"date":"2021-02-10","close":930.4894},{"date":"2021-02-15","close":924.9342},{"date":"2021-02-16","close":939.748},{"date":"2021-02-17","close":999.929},{"date":"2021-02-18","close":958.2653},{"date":"2021-02-19","close":944.3774},{"date":"2021-02-22","close":958.2653},{"date":"2021-02-23","close":944.3774},{"date":"2021-02-24","close":904.5653},{"date":"2021-02-25","close":916.6016},{"date":"2021-02-26","close":887.8998},{"date":"2021-03-02","close":876.7896},{"date":"2021-03-03","close":879.5671},{"date":"2021-03-04","close":918.4533},{"date":"2021-03-05","close":911.0464},{"date":"2021-03-08","close":976.7824},{"date":"2021-03-09","close":1013.817},{"date":"2021-03-10","close":962.8946},{"date":"2021-03-11","close":944.3774},{"date":"2021-03-12","close":999.929},{"date":"2021-03-15","close":990.6703},{"date":"2021-03-16","close":1055.4806},{"date":"2021-03-17","close":1036.9634},{"date":"2021-03-18","close":1013.817},{"date":"2021-03-19","close":1009.1875},{"date":"2021-03-22","close":990.6703},{"date":"2021-03-23","close":930.4894},{"date":"2021-03-24","close":922.1567},{"date":"2021-03-25","close":944.3774},{"date":"2021-03-26","close":967.5238},{"date":"2021-03-29","close":1046.2219},{"date":"2021-03-30","close":995.2997},{"date":"2021-03-31","close":986.041},{"date":"2021-04-01","close":976.7824},{"date":"2021-04-02","close":1055.4806},{"date":"2021-04-05","close":1041.5927},{"date":"2021-04-06","close":1180.4718},{"date":"2021-04-07","close":1208.2474},{"date":"2021-04-08","close":1231.394},{"date":"2021-04-09","close":1597.1088},{"date":"2021-04-12","close":1680.436},{"date":"2021-04-13","close":1629.5138},{"date":"2021-04-14","close":1550.8157},{"date":"2021-04-15","close":1490.6348},{"date":"2021-04-16","close":1472.1176},{"date":"2021-04-19","close":1421.1952},{"date":"2021-04-20","close":1444.3418},{"date":"2021-04-21","close":1407.3075},{"date":"2021-04-22","close":1402.678},{"date":"2021-04-23","close":1370.2731},{"date":"2021-04-26","close":1379.5316},{"date":"2021-04-27","close":1356.385},{"date":"2021-04-28","close":1393.4193},{"date":"2021-04-29","close":1300.8334},{"date":"2021-04-30","close":1282.3163},{"date":"2021-05-03","close":1222.1355},{"date":"2021-05-04","close":1314.7216},{"date":"2021-05-06","close":1305.4628},{"date":"2021-05-07","close":1263.7992},{"date":"2021-05-10","close":1249.9111},{"date":"2021-05-11","close":1254.5405},{"date":"2021-05-12","close":1305.4628},{"date":"2021-05-13","close":1323.98},{"date":"2021-05-14","close":1310.0922},{"date":"2021-05-17","close":1236.0234},{"date":"2021-05-18","close":1259.1698},{"date":"2021-05-20","close":1356.385},{"date":"2021-05-21","close":1328.6093},{"date":"2021-05-24","close":1226.7648},{"date":"2021-05-25","close":1226.7648},{"date":"2021-05-26","close":1263.7992},{"date":"2021-05-27","close":1263.7992},{"date":"2021-05-28","close":1310.0922},{"date":"2021-05-31","close":1347.1265},{"date":"2021-06-01","close":1342.4972},{"date":"2021-06-02","close":1351.7559},{"date":"2021-06-03","close":1379.5316},{"date":"2021-06-04","close":1379.5316},{"date":"2021-06-07","close":1351.7559},{"date":"2021-06-08","close":1296.2042},{"date":"2021-06-09","close":1282.3163},{"date":"2021-06-10","close":1282.3163},{"date":"2021-06-11","close":1305.4628},{"date":"2021-06-14","close":1291.5748},{"date":"2021-06-15","close":1291.5748},{"date":"2021-06-16","close":1305.4628},{"date":"2021-06-17","close":1286.9456},{"date":"2021-06-18","close":1259.1698},{"date":"2021-06-21","close":1231.394},{"date":"2021-06-22","close":1236.0234},{"date":"2021-06-23","close":1198.9889},{"date":"2021-06-24","close":1217.5062},{"date":"2021-06-25","close":1212.8767},{"date":"2021-06-28","close":1222.1355},{"date":"2021-06-29","close":1236.0234},{"date":"2021-06-30","close":1236.0234},{"date":"2021-07-01","close":1212.8767},{"date":"2021-07-02","close":1203.6182},{"date":"2021-07-05","close":1189.7303},{"date":"2021-07-06","close":1208.2474},{"date":"2021-07-07","close":1166.5837},{"date":"2021-07-08","close":1189.7303},{"date":"2021-07-09","close":1129.5494},{"date":"2021-07-12","close":1120.2908},{"date":"2021-07-13","close":1129.5494},{"date":"2021-07-14","close":1124.9202},{"date":"2021-07-15","close":1143.4374},{"date":"2021-07-16","close":1120.2908},{"date":"2021-07-19","close":1111.0321},{"date":"2021-07-20","close":1101.7736},{"date":"2021-07-21","close":1092.515},{"date":"2021-07-22","close":1097.1443},{"date":"2021-07-23","close":1073.9978},{"date":"2021-07-26","close":1083.2563},{"date":"2021-07-27","close":1097.1443},{"date":"2021-07-28","close":1069.3684},{"date":"2021-07-29","close":1046.2219},{"date":"2021-07-30","close":1046.2219},{"date":"2021-08-02","close":1027.7047},{"date":"2021-08-03","close":999.929},{"date":"2021-08-04","close":1060.1099},{"date":"2021-08-05","close":1073.9978},{"date":"2021-08-06","close":1036.9634},{"date":"2021-08-09","close":1046.2219},{"date":"2021-08-10","close":1046.2219},{"date":"2021-08-11","close":1018.4462},{"date":"2021-08-12","close":1018.4462},{"date":"2021-08-13","close":995.2997},{"date":"2021-08-17","close":976.7824},{"date":"2021-08-18","close":1023.0754},{"date":"2021-08-19","close":990.6703},{"date":"2021-08-20","close":939.748},{"date":"2021-08-23","close":981.4117},{"date":"2021-08-24","close":1032.3341},{"date":"2021-08-25","close":1050.8513},{"date":"2021-08-26","close":1064.739},{"date":"2021-08-27","close":1064.739},{"date":"2021-08-30","close":1060.1099},{"date":"2021-08-31","close":1027.7047},{"date":"2021-09-01","close":1046.2219},{"date":"2021-09-02","close":1069.3684},{"date":"2021-09-03","close":1064.739},{"date":"2021-09-06","close":1055.4806},{"date":"2021-09-07","close":1036.9634},{"date":"2021-09-08","close":1004.5582},{"date":"2021-09-09","close":1013.817},{"date":"2021-09-10","close":1055.4806},{"date":"2021-09-13","close":1046.2219},{"date":"2021-09-14","close":1055.4806},{"date":"2021-09-15","close":1041.5927},{"date":"2021-09-16","close":1046.2219},{"date":"2021-09-17","close":1013.817},{"date":"2021-09-23","close":967.5238},{"date":"2021-09-24","close":981.4117},{"date":"2021-09-27","close":1004.5582},{"date":"2021-09-28","close":939.748},{"date":"2021-09-29","close":939.748},{"date":"2021-09-30","close":919.3791},{"date":"2021-10-01","close":930.4894},{"date":"2021-10-05","close":924.9342},{"date":"2021-10-06","close":893.4551},{"date":"2021-10-07","close":949.0067},{"date":"2021-10-08","close":939.748},{"date":"2021-10-12","close":914.7498},{"date":"2021-10-13","close":924.9342},{"date":"2021-10-14","close":953.636},{"date":"2021-10-15","close":990.6703},{"date":"2021-10-18","close":981.4117},{"date":"2021-10-19","close":999.929},{"date":"2021-10-20","close":976.7824},{"date":"2021-10-21","close":967.5238},{"date":"2021-10-22","close":972.1531},{"date":"2021-10-25","close":953.636},{"date":"2021-10-26","close":972.1531},{"date":"2021-10-27","close":958.2653},{"date":"2021-10-28","close":972.1531},{"date":"2021-10-29","close":972.1531},{"date":"2021-11-01","close":981.4117},{"date":"2021-11-02","close":990.6703},{"date":"2021-11-03","close":981.4117},{"date":"2021-11-04","close":967.5238},{"date":"2021-11-05","close":925.8602},{"date":"2021-11-08","close":958.2653},{"date":"2021-11-09","close":944.3774},{"date":"2021-11-10","close":930.4894},{"date":"2021-11-11","close":913.824},{"date":"2021-11-12","close":918.4533},{"date":"2021-11-15","close":924.0084},{"date":"2021-11-16","close":915.6757},{"date":"2021-11-17","close":914.7498},{"date":"2021-11-18","close":972.1531},{"date":"2021-11-19","close":930.4894},{"date":"2021-11-22","close":916.6016},{"date":"2021-11-23","close":921.2309},{"date":"2021-11-24","close":911.0464},{"date":"2021-11-25","close":908.2688},{"date":"2021-11-26","close":905.4912},{"date":"2021-11-29","close":865.6792},{"date":"2021-11-30","close":831.4224},{"date":"2021-12-01","close":860.124},{"date":"2021-12-02","close":865.6792},{"date":"2021-12-03","close":883.2705},{"date":"2021-12-06","close":897.1584},{"date":"2021-12-07","close":893.4551},{"date":"2021-12-08","close":907.343},{"date":"2021-12-09","close":902.7136},{"date":"2021-12-10","close":916.6016},{"date":"2021-12-13","close":907.343},{"date":"2021-12-14","close":907.343},{"date":"2021-12-15","close":896.2326},{"date":"2021-12-16","close":892.5292},{"date":"2021-12-17","close":898.0844},{"date":"2021-12-20","close":874.012},{"date":"2021-12-21","close":876.7896},{"date":"2021-12-22","close":877.7155},{"date":"2021-12-23","close":904.5653},{"date":"2021-12-24","close":911.9722},{"date":"2021-12-27","close":944.3774},{"date":"2021-12-28","close":923.0825},{"date":"2021-12-29","close":925.9025},{"date":"2021-12-30","close":958.8026},{"date":"2022-01-03","close":1005.0},{"date":"2022-01-04","close":944.7026},{"date":"2022-01-05","close":954.1027},{"date":"2022-01-06","close":944.7026},{"date":"2022-01-07","close":924.0225},{"date":"2022-01-10","close":910.8625},{"date":"2022-01-11","close":902.4025},{"date":"2022-01-12","close":920.2625},{"date":"2022-01-13","close":914.6225},{"date":"2022-01-14","close":908.0425},{"date":"2022-01-17","close":898.6425},{"date":"2022-01-18","close":909.9224},{"date":"2022-01-19","close":919.3226},{"date":"2022-01-20","close":929.6626},{"date":"2022-01-21","close":949.4026},{"date":"2022-01-24","close":949.4026},{"date":"2022-01-25","close":919.3226},{"date":"2022-01-26","close":919.3226},{"date":"2022-01-27","close":927.7826},{"date":"2022-01-28","close":927.7826},{"date":"2022-02-03","close":954.1027},{"date":"2022-02-04","close":996.4028},{"date":"2022-02-07","close":977.6027},{"date":"2022-02-08","close":977.6027},{"date":"2022-02-09","close":977.6027},{"date":"2022-02-10","close":930.6025},{"date":"2022-02-11","close":908.9825},{"date":"2022-02-14","close":876.0823},{"date":"2022-02-15","close":823.4423},{"date":"2022-02-16","close":836.6023},{"date":"2022-02-17","close":861.9823},{"date":"2022-02-18","close":859.1624},{"date":"2022-02-21","close":875.1424},{"date":"2022-02-22","close":875.1424},{"date":"2022-02-23","close":875.1424},{"date":"2022-02-24","close":892.0624},{"date":"2022-02-25","close":892.0624},{"date":"2022-02-28","close":892.0624},{"date":"2022-03-02","close":900.5225},{"date":"2022-03-03","close":940.0026},{"date":"2022-03-04","close":940.0026},{"date":"2022-03-07","close":881.7224},{"date":"2022-03-08","close":869.5023},{"date":"2022-03-10","close":869.5023},{"date":"2022-03-11","close":882.6624},{"date":"2022-03-14","close":856.3423},{"date":"2022-03-15","close":856.3423},{"date":"2022-03-16","close":856.3423},{"date":"2022-03-17","close":856.3423},{"date":"2022-03-18","close":949.4026},{"date":"2022-03-21","close":949.4026},{"date":"2022-03-22","close":940.0026},{"date":"2022-03-23","close":936.2426},{"date":"2022-03-24","close":932.4825},{"date":"2022-03-25","close":929.6626},{"date":"2022-03-28","close":924.9625},{"date":"2022-03-29","close":968.2027},{"date":"2022-03-30","close":972.9026},{"date":"2022-03-31","close":958.8026},{"date":"2022-04-01","close":977.6027},{"date":"2022-04-04","close":987.0027},{"date":"2022-04-05","close":1001.1028},{"date":"2022-04-06","close":968.2027},{"date":"2022-04-07","close":933.4226},{"date":"2022-04-08","close":934.3625},{"date":"2022-04-11","close":954.1027},{"date":"2022-04-12","close":954.1027},{"date":"2022-04-13","close":949.4026},{"date":"2022-04-14","close":949.4026},{"date":"2022-04-15","close":954.1027},{"date":"2022-04-18","close":938.1226},{"date":"2022-04-19","close":940.0026},{"date":"2022-04-20","close":972.9026},{"date":"2022-04-21","close":977.6027},{"date":"2022-04-22","close":972.9026},{"date":"2022-04-25","close":934.3625},{"date":"2022-04-26","close":949.4026},{"date":"2022-04-27","close":938.1226},{"date":"2022-04-28","close":939.0626},{"date":"2022-04-29","close":954.1027},{"date":"2022-05-02","close":963.5026},{"date":"2022-05-03","close":977.6027},{"date":"2022-05-04","close":958.8026},{"date":"2022-05-06","close":944.7026},{"date":"2022-05-09","close":1005.0},{"date":"2022-05-10","close":924.0225},{"date":"2022-05-11","close":923.0825},{"date":"2022-05-12","close":934.3625},{"date":"2022-05-13","close":949.4026},{"date":"2022-05-16","close":954.1027},{"date":"2022-05-17","close":940.0026},{"date":"2022-05-18","close":904.2824},{"date":"2022-05-19","close":895.8224},{"date":"2022-05-20","close":908.0425},{"date":"2022-05-23","close":900.5225},{"date":"2022-05-24","close":893.0024},{"date":"2022-05-25","close":896.7625},{"date":"2022-05-26","close":893.0024},{"date":"2022-05-27","close":902.4025},{"date":"2022-05-30","close":910.8625},{"date":"2022-05-31","close":911.8025},{"date":"2022-06-02","close":944.7026},{"date":"2022-06-03","close":926.8425},{"date":"2022-06-07","close":930.6025},{"date":"2022-06-08","close":929.6626},{"date":"2022-06-09","close":924.9625},{"date":"2022-06-10","close":938.1226},{"date":"2022-06-13","close":915.5626},{"date":"2022-06-14","close":904.2824},{"date":"2022-06-15","close":888.3025},{"date":"2022-06-16","close":898.6425},{"date":"2022-06-17","close":897.7025},{"date":"2022-06-20","close":843.1823},{"date":"2022-06-21","close":846.0024},{"date":"2022-06-22","close":804.6422},{"date":"2022-06-23","close":735.082},{"date":"2022-06-24","close":759.5221},{"date":"2022-06-27","close":776.4421},{"date":"2022-06-28","close":776.4421},{"date":"2022-06-29","close":776.4421},{"date":"2022-06-30","close":794.3022},{"date":"2022-07-01","close":818.7423},{"date":"2022-07-04","close":813.1022},{"date":"2022-07-05","close":812.1623},{"date":"2022-07-06","close":801.8222},{"date":"2022-07-07","close":803.7022},{"date":"2022-07-08","close":803.7022},{"date":"2022-07-11","close":804.6422},{"date":"2022-07-12","close":804.6422},{"date":"2022-07-13","close":802.7621},{"date":"2022-07-14","close":784.9022},{"date":"2022-07-15","close":782.0822},{"date":"2022-07-18","close":787.7222},{"date":"2022-07-19","close":785.8421},{"date":"2022-07-20","close":783.0222},{"date":"2022-07-21","close":791.4822},{"date":"2022-07-22","close":792.4222},{"date":"2022-07-25","close":790.5422},{"date":"2022-07-26","close":791.4822},{"date":"2022-07-27","close":792.4222},{"date":"2022-07-28","close":787.7222},{"date":"2022-07-29","close":783.0222},{"date":"2022-08-01","close":778.3221},{"date":"2022-08-02","close":778.3221},{"date":"2022-08-03","close":830.0223},{"date":"2022-08-04","close":826.2623},{"date":"2022-08-05","close":824.3823},{"date":"2022-08-08","close":813.1022},{"date":"2022-08-09","close":815.9222},{"date":"2022-08-10","close":805.5822},{"date":"2022-08-11","close":810.2822},{"date":"2022-08-12","close":814.0422},{"date":"2022-08-16","close":817.8022},{"date":"2022-08-17","close":817.8022},{"date":"2022-08-18","close":831.9023},{"date":"2022-08-19","close":821.5623},{"date":"2022-08-22","close":807.4622},{"date":"2022-08-23","close":805.5822},{"date":"2022-08-24","close":799.0022},{"date":"2022-08-25","close":803.7022},{"date":"2022-08-26","close":830.9622},{"date":"2022-08-29","close":814.0422},{"date":"2022-08-30","close":814.0422},{"date":"2022-08-31","close":812.1623},{"date":"2022-09-01","close":793.3621},{"date":"2022-09-02","close":778.3221},{"date":"2022-09-05","close":779.2621},{"date":"2022-09-06","close":779.2621},{"date":"2022-09-07","close":759.5221},{"date":"2022-09-08","close":757.6421},{"date":"2022-09-13","close":755.7621},{"date":"2022-09-14","close":755.7621},{"date":"2022-09-15","close":759.5221},{"date":"2022-09-16","close":747.3021},{"date":"2022-09-19","close":766.1021},{"date":"2022-09-20","close":745.4221},{"date":"2022-09-21","close":742.6021},{"date":"2022-09-22","close":718.1619},{"date":"2022-09-23","close":695.6019},{"date":"2022-09-26","close":668.3419},{"date":"2022-09-27","close":666.4619},{"date":"2022-09-28","close":609.1216},{"date":"2022-09-29","close":622.2817},{"date":"2022-09-30","close":620.4017},{"date":"2022-10-04","close":653.3018},{"date":"2022-10-05","close":658.0018},{"date":"2022-10-06","close":674.9219},{"date":"2022-10-07","close":676.8018},{"date":"2022-10-11","close":647.6618},{"date":"2022-10-12","close":656.1218},{"date":"2022-10-13","close":656.1218},{"date":"2022-10-14","close":669.2818},{"date":"2022-10-17","close":650.4818},{"date":"2022-10-18","close":681.5018},{"date":"2022-10-19","close":681.5018},{"date":"2022-10-20","close":667.4018},{"date":"2022-10-21","close":700.3019},{"date":"2022-10-24","close":705.0019},{"date":"2022-10-25","close":700.3019},{"date":"2022-10-26","close":726.6219},{"date":"2022-10-27","close":728.502},{"date":"2022-10-28","close":750.1221},{"date":"2022-10-31","close":750.1221},{"date":"2022-11-01","close":752.002},{"date":"2022-11-02","close":739.782},{"date":"2022-11-03","close":742.6021},{"date":"2022-11-04","close":747.3021},{"date":"2022-11-07","close":747.3021},{"date":"2022-11-08","close":747.3021},{"date":"2022-11-09","close":745.4221},{"date":"2022-11-10","close":741.662},{"date":"2022-11-11","close":760.462},{"date":"2022-11-14","close":764.2221},{"date":"2022-11-15","close":771.7421},{"date":"2022-11-16","close":771.7421},{"date":"2022-11-17","close":767.9821},{"date":"2022-11-18","close":756.7021},{"date":"2022-11-21","close":763.2821},{"date":"2022-11-22","close":751.0621},{"date":"2022-11-23","close":750.1221},{"date":"2022-11-24","close":764.2221},{"date":"2022-11-25","close":763.2821},{"date":"2022-11-28","close":757.6421},{"date":"2022-11-29","close":764.2221},{"date":"2022-11-30","close":769.8622},{"date":"2022-12-01","close":777.3821},{"date":"2022-12-02","close":783.0222},{"date":"2022-12-05","close":787.7222},{"date":"2022-12-06","close":809.3422},{"date":"2022-12-07","close":786.7822},{"date":"2022-12-08","close":818.7423},{"date":"2022-12-09","close":846.0024},{"date":"2022-12-12","close":876.0823},{"date":"2022-12-13","close":911.8025},{"date":"2022-12-14","close":1081.0029},{"date":"2022-12-15","close":1081.0029},{"date":"2022-12-16","close":1019.9028},{"date":"2022-12-19","close":972.9026},{"date":"2022-12-20","close":1071.6029},{"date":"2022-12-21","close":1165.6031},{"date":"2022-12-22","close":1165.6031},{"date":"2022-12-23","close":1231.4034},{"date":"2022-12-26","close":1212.6033},{"date":"2022-12-27","close":1203.2032},{"date":"2022-12-28","close":1215.5977},{"date":"2022-12-29","close":1220.3646},{"date":"2023-01-02","close":1215.5977},{"date":"2023-01-03","close":1296.6375},{"date":"2023-01-04","close":1315.7057},{"date":"2023-01-05","close":1272.8024},{"date":"2023-01-06","close":1263.2682},{"date":"2023-01-09","close":1248.967},{"date":"2023-01-10","close":1310.9386},{"date":"2023-01-11","close":1301.4047},{"date":"2023-01-12","close":1234.6659},{"date":"2023-01-13","close":1253.734},{"date":"2023-01-16","close":1263.2682},{"date":"2023-01-17","close":1225.1317},{"date":"2023-01-18","close":1129.7908},{"date":"2023-01-19","close":1177.4612},{"date":"2023-01-20","close":1225.1317},{"date":"2023-01-25","close":1209.8772},{"date":"2023-01-26","close":1265.1749},{"date":"2023-01-27","close":1315.7057},{"date":"2023-01-30","close":1345.2614},{"date":"2023-01-31","close":1308.0784},{"date":"2023-02-01","close":1317.6124},{"date":"2023-02-02","close":1384.3513},{"date":"2023-02-03","close":1390.0715},{"date":"2023-02-06","close":1364.3296},{"date":"2023-02-07","close":1350.9818},{"date":"2023-02-08","close":1268.0352},{"date":"2023-02-09","close":1263.2682},{"date":"2023-02-10","close":1263.2682},{"date":"2023-02-13","close":1165.0669},{"date":"2023-02-14","close":1203.2034},{"date":"2023-02-15","close":1218.4578},{"date":"2023-02-16","close":1177.4612},{"date":"2023-02-17","close":1163.16},{"date":"2023-02-20","close":1192.7158},{"date":"2023-02-21","close":1204.1567},{"date":"2023-02-22","close":1172.6942},{"date":"2023-02-23","close":1174.6011},{"date":"2023-02-24","close":1184.1351},{"date":"2023-02-27","close":1188.9022},{"date":"2023-02-28","close":1209.8772},{"date":"2023-03-02","close":1274.709},{"date":"2023-03-03","close":1264.2216},{"date":"2023-03-06","close":1295.6841},{"date":"2023-03-07","close":1272.8024},{"date":"2023-03-08","close":1229.8988},{"date":"2023-03-09","close":1263.2682},{"date":"2023-03-10","close":1263.2682},{"date":"2023-03-13","close":1266.1284},{"date":"2023-03-14","close":1204.1567},{"date":"2023-03-15","close":1203.2034},{"date":"2023-03-16","close":1172.6942},{"date":"2023-03-17","close":1174.6011},{"date":"2023-03-20","close":1125.0237},{"date":"2023-03-21","close":1116.4431},{"date":"2023-03-22","close":1082.1202},{"date":"2023-03-23","close":1083.0736},{"date":"2023-03-24","close":1074.493},{"date":"2023-03-27","close":1084.0271},{"date":"2023-03-28","close":1084.0271},{"date":"2023-03-29","close":1081.1669},{"date":"2023-03-30","close":1104.0487},{"date":"2023-03-31","close":1082.1202},{"date":"2023-04-03","close":1157.4397},{"date":"2023-04-04","close":1158.3931},{"date":"2023-04-05","close":1179.368},{"date":"2023-04-06","close":1180.3215},{"date":"2023-04-07","close":1185.0886},{"date":"2023-04-10","close":1225.1317},{"date":"2023-04-11","close":1210.8306},{"date":"2023-04-12","close":1248.967},{"date":"2023-04-13","close":1375.7704},{"date":"2023-04-14","close":1416.7671},{"date":"2023-04-17","close":1257.5477},{"date":"2023-04-18","close":1260.4078},{"date":"2023-04-19","close":1268.0352},{"date":"2023-04-20","close":1222.2715},{"date":"2023-04-21","close":1211.7839},{"date":"2023-04-24","close":1207.017},{"date":"2023-04-25","close":1220.3646},{"date":"2023-04-26","close":1209.8772},{"date":"2023-04-27","close":1155.5328},{"date":"2023-04-28","close":1151.7192},{"date":"2023-05-02","close":1227.0386},{"date":"2023-05-03","close":1191.7623},{"date":"2023-05-04","close":1182.2283},{"date":"2023-05-08","close":1182.2283},{"date":"2023-05-09","close":1182.2283},{"date":"2023-05-10","close":1182.2283},{"date":"2023-05-11","close":1182.2283},{"date":"2023-05-12","close":1182.2283},{"date":"2023-05-15","close":1182.2283},{"date":"2023-05-16","close":1182.2283},{"date":"2023-05-17","close":1182.2283},{"date":"2023-05-18","close":1182.2283},{"date":"2023-05-19","close":1182.2283},{"date":"2023-05-22","close":1182.2283},{"date":"2023-05-23","close":1182.2283},{"date":"2023-05-24","close":1182.2283},{"date":"2023-05-25","close":1125.0237},{"date":"2023-05-26","close":1113.5828},{"date":"2023-05-30","close":1201.2965},{"date":"2023-05-31","close":1196.5294},{"date":"2023-06-01","close":1183.1816},{"date":"2023-06-02","close":1257.5477},{"date":"2023-06-05","close":1255.6409},{"date":"2023-06-07","close":1261.3612},{"date":"2023-06-08","close":1238.4795},{"date":"2023-06-09","close":1255.6409},{"date":"2023-06-12","close":1273.7556},{"date":"2023-06-13","close":1277.5693},{"date":"2023-06-14","close":1314.7523},{"date":"2023-06-15","close":1285.1967},{"date":"2023-06-16","close":1241.3397},{"date":"2023-06-19","close":1201.2965},{"date":"2023-06-20","close":1164.1135},{"date":"2023-06-21","close":1143.1385},{"date":"2023-06-22","close":1142.1851},{"date":"2023-06-23","close":1146.9521},{"date":"2023-06-26","close":1170.7874},{"date":"2023-06-27","close":1173.6477},{"date":"2023-06-28","close":1164.1135},{"date":"2023-06-29","close":1149.8124},{"date":"2023-06-30","close":1146.9521},{"date":"2023-07-03","close":1141.2317},{"date":"2023-07-04","close":1108.8157},{"date":"2023-07-05","close":1057.3315},{"date":"2023-07-06","close":1002.0339},{"date":"2023-07-07","close":1032.543},{"date":"2023-07-10","close":1058.285},{"date":"2023-07-11","close":1060.1919},{"date":"2023-07-12","close":1056.3782},{"date":"2023-07-13","close":1109.7692},{"date":"2023-07-14","close":1088.7942},{"date":"2023-07-17","close":1088.7942},{"date":"2023-07-18","close":1073.5397},{"date":"2023-07-19","close":1051.6111},{"date":"2023-07-20","close":1013.4747},{"date":"2023-07-21","close":1063.0521},{"date":"2023-07-24","close":1033.4963},{"date":"2023-07-25","close":1019.1952},{"date":"2023-07-26","close":992.4997},{"date":"2023-07-27","close":981.0588},{"date":"2023-07-28","close":1009.6612},{"date":"2023-07-31","close":1022.0554},{"date":"2023-08-01","close":1008.7077},{"date":"2023-08-02","close":1039.2168},{"date":"2023-08-03","close":1040.1702},{"date":"2023-08-04","close":1075.4464},{"date":"2023-08-07","close":1076.3998},{"date":"2023-08-08","close":1034.4498},{"date":"2023-08-09","close":1073.5397},{"date":"2023-08-10","close":1037.3099},{"date":"2023-08-11","close":1063.0521},{"date":"2023-08-14","close":1105.0021},{"date":"2023-08-16","close":1133.6044},{"date":"2023-08-17","close":1118.3499},{"date":"2023-08-18","close":1287.1035},{"date":"2023-08-21","close":1220.3646},{"date":"2023-08-22","close":1158.3931},{"date":"2023-08-23","close":1179.368},{"date":"2023-08-24","close":1180.3215},{"date":"2023-08-25","close":1222.2715},{"date":"2023-08-28","close":1268.0352},{"date":"2023-08-29","close":1235.6193},{"date":"2023-08-30","close":1234.6659},{"date":"2023-08-31","close":1224.1783},{"date":"2023-09-01","close":1235.6193},{"date":"2023-09-04","close":1201.2965},{"date":"2023-09-05","close":1342.4012},{"date":"2023-09-06","close":1386.2579},{"date":"2023-09-07","close":1386.2579},{"date":"2023-09-08","close":1407.233},{"date":"2023-09-11","close":1397.6991},{"date":"2023-09-12","close":1350.9818},{"date":"2023-09-13","close":1306.1716},{"date":"2023-09-14","close":1401.5126},{"date":"2023-09-15","close":1363.3762},{"date":"2023-09-18","close":1328.1001},{"date":"2023-09-19","close":1221.3181},{"date":"2023-09-20","close":1229.8988},{"date":"2023-09-21","close":1203.2034},{"date":"2023-09-22","close":1158.3931},{"date":"2023-09-25","close":1163.16},{"date":"2023-09-26","close":1134.5577},{"date":"2023-09-27","close":1119.3032},{"date":"2023-10-04","close":1056.3782},{"date":"2023-10-05","close":1049.7043},{"date":"2023-10-06","close":1066.8657},{"date":"2023-10-10","close":1041.1235},{"date":"2023-10-11","close":1067.8191},{"date":"2023-10-12","close":1120.2567},{"date":"2023-10-13","close":1101.1885},{"date":"2023-10-16","close":1116.4431},{"date":"2023-10-17","close":1148.8589},{"date":"2023-10-18","close":1159.3466},{"date":"2023-10-19","close":1162.2067},{"date":"2023-10-20","close":1233.7124},{"date":"2023-10-23","close":1192.7158},{"date":"2023-10-24","close":1202.25},{"date":"2023-10-25","close":1195.576},{"date":"2023-10-26","close":1159.3466},{"date":"2023-10-27","close":1165.0669},{"date":"2023-10-30","close":1177.4612},{"date":"2023-10-31","close":1106.9088},{"date":"2023-11-01","close":1125.0237},{"date":"2023-11-02","close":1145.0454},{"date":"2023-11-03","close":1177.4612},{"date":"2023-11-06","close":1137.418},{"date":"2023-11-07","close":1144.0919},{"date":"2023-11-08","close":1133.6044},{"date":"2023-11-09","close":1121.21},{"date":"2023-11-10","close":1121.21},{"date":"2023-11-13","close":1111.6759},{"date":"2023-11-14","close":1158.3931},{"date":"2023-11-15","close":1189.8556},{"date":"2023-11-16","close":1263.2682},{"date":"2023-11-17","close":1289.9635},{"date":"2023-11-20","close":1426.3014},{"date":"2023-11-21","close":1388.1648},{"date":"2023-11-22","close":1374.817},{"date":"2023-11-23","close":1350.0284},{"date":"2023-11-24","close":1376.724},{"date":"2023-11-27","close":1290.917},{"date":"2023-11-28","close":1264.2216},{"date":"2023-11-29","close":1238.4795},{"date":"2023-11-30","close":1250.8738},{"date":"2023-12-01","close":1295.6841},{"date":"2023-12-04","close":1303.3113},{"date":"2023-12-05","close":1223.225},{"date":"2023-12-06","close":1250.8738},{"date":"2023-12-07","close":1235.6193},{"date":"2023-12-08","close":1210.8306},{"date":"2023-12-11","close":1212.7374},{"date":"2023-12-12","close":1205.1101},{"date":"2023-12-13","close":1250.8738},{"date":"2023-12-14","close":1222.2715},{"date":"2023-12-15","close":1233.7124},{"date":"2023-12-18","close":1263.2682},{"date":"2023-12-19","close":1242.2932},{"date":"2023-12-20","close":1229.8988},{"date":"2023-12-21","close":1182.2283},{"date":"2023-12-22","close":1163.16},{"date":"2023-12-26","close":1137.418},{"date":"2023-12-27","close":1089.0173},{"date":"2023-12-28","close":1087.0812},{"date":"2024-01-02","close":1101.6014},{"date":"2024-01-03","close":1102.5695},{"date":"2024-01-04","close":1103.5376},{"date":"2024-01-05","close":1108.3776},{"date":"2024-01-08","close":1111.2816},{"date":"2024-01-09","close":1146.1302},{"date":"2024-01-10","close":1132.578},{"date":"2024-01-11","close":1168.3945},{"date":"2024-01-12","close":1142.2582},{"date":"2024-01-15","close":1161.6184},{"date":"2024-01-16","close":1147.0983},{"date":"2024-01-17","close":1108.3776},{"date":"2024-01-18","close":1118.0577},{"date":"2024-01-19","close":1132.578},{"date":"2024-01-22","close":1094.8253},{"date":"2024-01-23","close":1119.0258},{"date":"2024-01-24","close":1104.5055},{"date":"2024-01-25","close":1085.1453},{"date":"2024-01-26","close":1081.2732},{"date":"2024-01-29","close":1050.2966},{"date":"2024-01-30","close":1049.3286},{"date":"2024-01-31","close":1022.2242},{"date":"2024-02-01","close":1025.1283},{"date":"2024-02-02","close":1048.3606},{"date":"2024-02-05","close":1036.7444},{"date":"2024-02-06","close":1042.5525},{"date":"2024-02-07","close":1046.4247},{"date":"2024-02-08","close":1064.8169},{"date":"2024-02-13","close":1077.4011},{"date":"2024-02-14","close":1077.4011},{"date":"2024-02-15","close":1072.561},{"date":"2024-02-16","close":1076.4331},{"date":"2024-02-19","close":1072.561},{"date":"2024-02-20","close":1068.689},{"date":"2024-02-21","close":1037.7124},{"date":"2024-02-22","close":1051.2646},{"date":"2024-02-23","close":1017.3842},{"date":"2024-02-26","close":1032.8724},{"date":"2024-02-27","close":1011.576},{"date":"2024-02-28","close":1024.1603},{"date":"2024-02-29","close":1020.2882},{"date":"2024-03-04","close":1055.1367},{"date":"2024-03-05","close":1046.4247},{"date":"2024-03-06","close":1045.4567},{"date":"2024-03-07","close":1031.9044},{"date":"2024-03-08","close":1033.8405},{"date":"2024-03-11","close":1020.2882},{"date":"2024-03-12","close":1016.4162},{"date":"2024-03-13","close":1001.8959},{"date":"2024-03-14","close":1006.736},{"date":"2024-03-15","close":1035.7764},{"date":"2024-03-18","close":1025.1283},{"date":"2024-03-19","close":1020.2882},{"date":"2024-03-20","close":1001.8959},{"date":"2024-03-21","close":998.9918},{"date":"2024-03-22","close":989.3116},{"date":"2024-03-25","close":987.3757},{"date":"2024-03-26","close":1002.8639},{"date":"2024-03-27","close":985.4396},{"date":"2024-03-28","close":974.7914},{"date":"2024-03-29","close":987.3757},{"date":"2024-04-01","close":991.2477},{"date":"2024-04-02","close":969.9514},{"date":"2024-04-03","close":966.0793},{"date":"2024-04-04","close":953.4951},{"date":"2024-04-05","close":971.8875},{"date":"2024-04-08","close":971.8875},{"date":"2024-04-09","close":968.0154},{"date":"2024-04-11","close":958.3352},{"date":"2024-04-12","close":968.0154},{"date":"2024-04-15","close":979.6315},{"date":"2024-04-16","close":1001.8959},{"date":"2024-04-17","close":1013.5121},{"date":"2024-04-18","close":1015.4481},{"date":"2024-04-19","close":1007.704},{"date":"2024-04-22","close":1014.48},{"date":"2024-04-23","close":1015.4481},{"date":"2024-04-24","close":1024.1603},{"date":"2024-04-25","close":981.5676},{"date":"2024-04-26","close":948.655},{"date":"2024-04-29","close":951.5591},{"date":"2024-04-30","close":997.0558},{"date":"2024-05-02","close":977.6955},{"date":"2024-05-03","close":988.3437},{"date":"2024-05-07","close":987.3757},{"date":"2024-05-08","close":983.5036},{"date":"2024-05-09","close":979.6315},{"date":"2024-05-10","close":978.6635},{"date":"2024-05-13","close":967.0473},{"date":"2024-05-14","close":969.9514},{"date":"2024-05-16","close":974.7914},{"date":"2024-05-17","close":968.0154},{"date":"2024-05-20","close":939.9429},{"date":"2024-05-21","close":946.7191},{"date":"2024-05-22","close":950.5911},{"date":"2024-05-23","close":952.5271},{"date":"2024-05-24","close":950.5911},{"date":"2024-05-27","close":938.9749},{"date":"2024-05-28","close":938.9749},{"date":"2024-05-29","close":933.1668},{"date":"2024-05-30","close":919.6146},{"date":"2024-05-31","close":933.1668},{"date":"2024-06-03","close":919.6146},{"date":"2024-06-04","close":917.6786},{"date":"2024-06-05","close":890.5742},{"date":"2024-06-07","close":879.926},{"date":"2024-06-10","close":882.83},{"date":"2024-06-11","close":898.3182},{"date":"2024-06-12","close":924.4547},{"date":"2024-06-13","close":950.5911},{"date":"2024-06-14","close":964.1432},{"date":"2024-06-17","close":977.6955},{"date":"2024-06-18","close":974.7914},{"date":"2024-06-19","close":1009.6401},{"date":"2024-06-20","close":1006.736},{"date":"2024-06-21","close":1024.1603},{"date":"2024-06-24","close":992.2157},{"date":"2024-06-25","close":998.0239},{"date":"2024-06-26","close":985.4396},{"date":"2024-06-27","close":992.2157},{"date":"2024-06-28","close":953.4951},{"date":"2024-07-01","close":981.5676},{"date":"2024-07-02","close":967.0473},{"date":"2024-07-03","close":970.9194},{"date":"2024-07-04","close":972.8555},{"date":"2024-07-05","close":973.8234},{"date":"2024-07-08","close":1012.5441},{"date":"2024-07-09","close":1051.2646},{"date":"2024-07-10","close":1095.7935},{"date":"2024-07-11","close":1064.8169},{"date":"2024-07-12","close":1063.8489},{"date":"2024-07-15","close":1048.3606},{"date":"2024-07-16","close":1045.4567},{"date":"2024-07-17","close":1047.3927},{"date":"2024-07-18","close":1028.0323},{"date":"2024-07-19","close":1028.0323},{"date":"2024-07-22","close":1204.2112},{"date":"2024-07-23","close":1152.9064},{"date":"2024-07-24","close":1108.3776},{"date":"2024-07-25","close":1079.337},{"date":"2024-07-26","close":1102.5695},{"date":"2024-07-29","close":1092.8893},{"date":"2024-07-30","close":1092.8893},{"date":"2024-07-31","close":1081.2732},{"date":"2024-08-01","close":1105.4735},{"date":"2024-08-02","close":1080.3051},{"date":"2024-08-05","close":968.0154},{"date":"2024-08-06","close":997.0558},{"date":"2024-08-07","close":1027.0643},{"date":"2024-08-08","close":1008.6719},{"date":"2024-08-09","close":1025.1283},{"date":"2024-08-12","close":1074.4971},{"date":"2024-08-13","close":1059.9769},{"date":"2024-08-14","close":1045.4567},{"date":"2024-08-16","close":1031.9044},{"date":"2024-08-19","close":1019.3202},{"date":"2024-08-20","close":1015.4481},{"date":"2024-08-21","close":1000.9279},{"date":"2024-08-22","close":985.4396},{"date":"2024-08-23","close":1008.6719},{"date":"2024-08-26","close":987.3757},{"date":"2024-08-27","close":977.6955},{"date":"2024-08-28","close":975.7595},{"date":"2024-08-29","close":958.3352},{"date":"2024-08-30","close":976.7275},{"date":"2024-09-02","close":971.8875},{"date":"2024-09-03","close":971.8875},{"date":"2024-09-04","close":948.655},{"date":"2024-09-05","close":938.9749},{"date":"2024-09-06","close":920.5826},{"date":"2024-09-09","close":928.3267},{"date":"2024-09-10","close":920.5826},{"date":"2024-09-11","close":935.1028},{"date":"2024-09-12","close":962.2073},{"date":"2024-09-13","close":967.0473},{"date":"2024-09-19","close":965.1113},{"date":"2024-09-20","close":973.8234},{"date":"2024-09-23","close":972.8555},{"date":"2024-09-24","close":979.6315},{"date":"2024-09-25","close":990.2797},{"date":"2024-09-26","close":982.5356},{"date":"2024-09-27","close":979.6315},{"date":"2024-09-30","close":977.6955},{"date":"2024-10-02","close":959.3032},{"date":"2024-10-04","close":951.5591},{"date":"2024-10-07","close":948.655},{"date":"2024-10-08","close":944.783},{"date":"2024-10-10","close":924.4547},{"date":"2024-10-11","close":929.2947},{"date":"2024-10-14","close":934.1348},{"date":"2024-10-15","close":938.0069},{"date":"2024-10-16","close":919.6146},{"date":"2024-10-17","close":923.4866},{"date":"2024-10-18","close":908.9664},{"date":"2024-10-21","close":907.0304},{"date":"2024-10-22","close":896.3823},{"date":"2024-10-23","close":901.2223},{"date":"2024-10-24","close":902.1903},{"date":"2024-10-25","close":913.8065},{"date":"2024-10-28","close":936.0709},{"date":"2024-10-29","close":932.1988},{"date":"2024-10-30","close":943.815},{"date":"2024-10-31","close":934.1348},{"date":"2024-11-01","close":939.9429},{"date":"2024-11-04","close":931.2308},{"date":"2024-11-05","close":936.0709},{"date":"2024-11-06","close":940.9109},{"date":"2024-11-07","close":930.2628},{"date":"2024-11-08","close":938.9749},{"date":"2024-11-11","close":927.3587},{"date":"2024-11-12","close":899.2863},{"date":"2024-11-13","close":885.7341},{"date":"2024-11-14","close":856.6936},{"date":"2024-11-15","close":880.894},{"date":"2024-11-18","close":881.862},{"date":"2024-11-19","close":881.862},{"date":"2024-11-20","close":866.3737},{"date":"2024-11-21","close":868.3098},{"date":"2024-11-22","close":881.862},{"date":"2024-11-25","close":873.1498},{"date":"2024-11-26","close":875.0859},{"date":"2024-11-27","close":879.926},{"date":"2024-11-28","close":876.0539},{"date":"2024-11-29","close":861.5337},{"date":"2024-12-02","close":841.2053},{"date":"2024-12-03","close":847.9814},{"date":"2024-12-04","close":971.8875},{"date":"2024-12-05","close":909.9344},{"date":"2024-12-06","close":913.8065},{"date":"2024-12-09","close":875.0859},{"date":"2024-12-10","close":1137.418},{"date":"2024-12-11","close":1250.6758},{"date":"2024-12-12","close":1102.5695},{"date":"2024-12-13","close":1318.437},{"date":"2024-12-16","close":1333.9252},{"date":"2024-12-17","close":1249.7079},{"date":"2024-12-18","close":1195.4989},{"date":"2024-12-19","close":1245.8357},{"date":"2024-12-20","close":1217.7634},{"date":"2024-12-23","close":1269.0681},{"date":"2024-12-24","close":1194.5309},{"date":"2024-12-26","close":1130.6418},{"date":"2024-12-27","close":1058.7457},{"date":"2024-12-30","close":1143.4453},{"date":"2025-01-02","close":1357.1643},{"date":"2025-01-03","close":1329.5876},{"date":"2025-01-06","close":1276.4042},{"date":"2025-01-07","close":1308.9052},{"date":"2025-01-08","close":1301.0261},{"date":"2025-01-09","close":1317.769},{"date":"2025-01-10","close":1310.8749},{"date":"2025-01-13","close":1228.145},{"date":"2025-01-14","close":1265.5704},{"date":"2025-01-15","close":1196.6289},{"date":"2025-01-16","close":1194.6591},{"date":"2025-01-17","close":1206.4777},{"date":"2025-01-20","close":1171.022},{"date":"2025-01-21","close":1150.3395},{"date":"2025-01-22","close":1126.7024},{"date":"2025-01-23","close":1120.7931},{"date":"2025-01-24","close":1116.8536},{"date":"2025-01-31","close":1132.6117},{"date":"2025-02-03","close":1098.1409},{"date":"2025-02-04","close":1120.7931},{"date":"2025-02-05","close":1089.277},{"date":"2025-02-06","close":1085.3375},{"date":"2025-02-07","close":1055.791},{"date":"2025-02-10","close":1079.4282},{"date":"2025-02-11","close":1077.4584},{"date":"2025-02-12","close":1387.6956},{"date":"2025-02-13","close":1201.5532},{"date":"2025-02-14","close":1169.0522},{"date":"2025-02-17","close":1219.2811},{"date":"2025-02-18","close":1212.387},{"date":"2025-02-19","close":1211.4021},{"date":"2025-02-20","close":1186.78},{"date":"2025-02-21","close":1198.5986},{"date":"2025-02-24","close":1202.5382},{"date":"2025-02-25","close":1190.7196},{"date":"2025-02-26","close":1177.9161},{"date":"2025-02-27","close":1168.0674},{"date":"2025-02-28","close":1179.8859},{"date":"2025-03-04","close":1132.6117},{"date":"2025-03-05","close":1139.5059},{"date":"2025-03-06","close":1144.4303},{"date":"2025-03-07","close":1110.9443},{"date":"2025-03-10","close":1094.2014},{"date":"2025-03-11","close":1082.3828},{"date":"2025-03-12","close":1099.1257},{"date":"2025-03-13","close":1099.1257},{"date":"2025-03-14","close":1110.9443},{"date":"2025-03-17","close":1118.8234},{"date":"2025-03-18","close":1110.9443},{"date":"2025-03-19","close":1098.1409},{"date":"2025-03-20","close":1074.5038},{"date":"2025-03-21","close":1075.4886},{"date":"2025-03-24","close":1065.6399},{"date":"2025-03-25","close":1047.912},{"date":"2025-03-26","close":1162.1581},{"date":"2025-03-27","close":1081.3979},{"date":"2025-03-28","close":1016.3959},{"date":"2025-03-31","close":984.8798},{"date":"2025-04-01","close":1070.5642},{"date":"2025-04-02","close":1012.4564},{"date":"2025-04-03","close":1043.9725},{"date":"2025-04-04","close":1115.8688},{"date":"2025-04-07","close":1130.642},{"date":"2025-04-08","close":1157.2336},{"date":"2025-04-09","close":1116.8536},{"date":"2025-04-10","close":1243.9031},{"date":"2025-04-11","close":1236.024},{"date":"2025-04-14","close":1345.3457},{"date":"2025-04-15","close":1317.769},{"date":"2025-04-16","close":1253.752},{"date":"2025-04-17","close":1303.9807},{"date":"2025-04-18","close":1654.5979},{"date":"2025-04-21","close":2147.0378},{"date":"2025-04-22","close":1827.9368},{"date":"2025-04-23","close":1641.7946},{"date":"2025-04-24","close":1580.7319},{"date":"2025-04-25","close":1566.9436},{"date":"2025-04-28","close":1460.5767},{"date":"2025-04-29","close":1569.8983},{"date":"2025-04-30","close":1511.7904},{"date":"2025-05-02","close":1451.7128},{"date":"2025-05-07","close":1560.0494},{"date":"2025-05-08","close":1554.1403},{"date":"2025-05-09","close":1575.8076},{"date":"2025-05-12","close":1583.6866},{"date":"2025-05-13","close":1683.1594},{"date":"2025-05-14","close":1625.0515},{"date":"2025-05-15","close":1565.9587},{"date":"2025-05-16","close":1426.1058},{"date":"2025-05-19","close":1354.2096},{"date":"2025-05-20","close":1371.9375},{"date":"2025-05-21","close":1344.3608},{"date":"2025-05-22","close":1312.8447},{"date":"2025-05-23","close":1302.9958},{"date":"2025-05-26","close":1302.9958},{"date":"2025-05-27","close":1282.3134},{"date":"2025-05-28","close":1372.9224},{"date":"2025-05-29","close":1367.9979},{"date":"2025-05-30","close":1378.8317},{"date":"2025-06-02","close":1496.0323},{"date":"2025-06-04","close":1473.3801},{"date":"2025-06-05","close":1506.866},{"date":"2025-06-09","close":1541.3368},{"date":"2025-06-10","close":1530.5031},{"date":"2025-06-11","close":1529.5182},{"date":"2025-06-12","close":1553.1554},{"date":"2025-06-13","close":1483.2289},{"date":"2025-06-16","close":1563.989},{"date":"2025-06-17","close":1560.0494},{"date":"2025-06-18","close":1576.7925},{"date":"2025-06-19","close":1559.0646},{"date":"2025-06-20","close":1539.3671},{"date":"2025-06-23","close":1519.6694},{"date":"2025-06-24","close":1554.1403},{"date":"2025-06-25","close":1505.8811},{"date":"2025-06-26","close":1428.0756},{"date":"2025-06-27","close":1402.4688},{"date":"2025-06-30","close":1402.4688},{"date":"2025-07-01","close":1399.5142},{"date":"2025-07-02","close":1398.5292},{"date":"2025-07-03","close":1385.7258},{"date":"2025-07-04","close":1360.1189},{"date":"2025-07-07","close":1375.877},{"date":"2025-07-08","close":1394.5897},{"date":"2025-07-09","close":1409.3629},{"date":"2025-07-10","close":1437.9244},{"date":"2025-07-11","close":1408.3781},{"date":"2025-07-14","close":1397.5443},{"date":"2025-07-15","close":1373.9072},{"date":"2025-07-16","close":1374.8921},{"date":"2025-07-17","close":1382.7711},{"date":"2025-07-18","close":1375.877},{"date":"2025-07-21","close":1372.9224},{"date":"2025-07-22","close":1361.1038},{"date":"2025-07-23","close":1355.1945},{"date":"2025-07-24","close":1322.6935},{"date":"2025-07-25","close":1326.6331},{"date":"2025-07-28","close":1303.9807},{"date":"2025-07-29","close":1321.7086},{"date":"2025-07-30","close":1308.9052},{"date":"2025-07-31","close":1328.6028},{"date":"2025-08-01","close":1254.7368},{"date":"2025-08-04","close":1311.8599},{"date":"2025-08-05","close":1310.8749},{"date":"2025-08-06","close":1316.7842},{"date":"2025-08-07","close":1325.6481},{"date":"2025-08-08","close":1329.5876},{"date":"2025-08-11","close":1328.6028},{"date":"2025-08-12","close":1325.6481},{"date":"2025-08-13","close":1326.6331},{"date":"2025-08-14","close":1324.6632},{"date":"2025-08-18","close":1271.4797},{"date":"2025-08-19","close":1271.4797},{"date":"2025-08-20","close":1234.0543},{"date":"2025-08-21","close":1248.8275},{"date":"2025-08-22","close":1230.1147},{"date":"2025-08-25","close":1245.8728},{"date":"2025-08-26","close":1216.3264},{"date":"2025-08-27","close":1207.4625},{"date":"2025-08-28","close":1216.3264},{"date":"2025-08-29","close":1194.6591},{"date":"2025-09-01","close":1185.7952},{"date":"2025-09-02","close":1211.4021},{"date":"2025-09-03","close":1206.4777},{"date":"2025-09-04","close":1215.3416},{"date":"2025-09-05","close":1218.2963},{"date":"2025-09-08","close":1218.2963},{"date":"2025-09-09","close":1225.1904},{"date":"2025-09-10","close":1234.0543},{"date":"2025-09-11","close":1226.1753},{"date":"2025-09-12","close":1250.7972},{"date":"2025-09-15","close":1232.0846},{"date":"2025-09-16","close":1220.266},{"date":"2025-09-17","close":1213.3718},{"date":"2025-09-18","close":1224.2056},{"date":"2025-09-19","close":1246.0},{"date":"2025-09-22","close":1211.4021},{"date":"2025-09-23","close":1199.5835},{"date":"2025-09-24","close":1181.8557},{"date":"2025-09-25","close":1178.901},{"date":"2025-09-26","close":1149.3546},{"date":"2025-09-29","close":1171.022},{"date":"2025-09-30","close":1147.3849},{"date":"2025-10-01","close":1133.5966},{"date":"2025-10-02","close":1153.2942},{"date":"2025-10-10","close":1139.5059},{"date":"2025-10-13","close":1157.2336},{"date":"2025-10-14","close":1171.022},{"date":"2025-10-15","close":1178.901},{"date":"2025-10-16","close":1165.1127},{"date":"2025-10-17","close":1134.5814},{"date":"2025-10-20","close":1169.0522},{"date":"2025-10-21","close":1186.78},{"date":"2025-10-22","close":1179.8859},{"date":"2025-10-23","close":1165.1127},{"date":"2025-10-24","close":1166.0977},{"date":"2025-10-27","close":1195.644},{"date":"2025-10-28","close":1191.7045},{"date":"2025-10-29","close":1177.9161},{"date":"2025-10-30","close":1162.1581},{"date":"2025-10-31","close":1162.1581},{"date":"2025-11-03","close":1160.1884},{"date":"2025-11-04","close":1128.6721},{"date":"2025-11-05","close":1117.8385},{"date":"2025-11-06","close":1145.4152},{"date":"2025-11-07","close":1140.4907},{"date":"2025-11-10","close":1172.0068},{"date":"2025-11-11","close":1154.2791},{"date":"2025-11-12","close":1184.8103},{"date":"2025-11-13","close":1178.901},{"date":"2025-11-14","close":1133.5966},{"date":"2025-11-17","close":1137.5361},{"date":"2025-11-18","close":1103.0653},{"date":"2025-11-19","close":1100.1107},{"date":"2025-11-20","close":1119.8082},{"date":"2025-11-21","close":1112.9141},{"date":"2025-11-24","close":1107.9897},{"date":"2025-11-25","close":1103.0653},{"date":"2025-11-26","close":1132.6117},{"date":"2025-11-27","close":1122.7629},{"date":"2025-11-28","close":1155.2639},{"date":"2025-12-01","close":1162.1581},{"date":"2025-12-02","close":1159.2035},{"date":"2025-12-03","close":1155.2639},{"date":"2025-12-04","close":1138.521},{"date":"2025-12-05","close":1160.1884},{"date":"2025-12-08","close":1171.022},{"date":"2025-12-09","close":1202.5382},{"date":"2025-12-10","close":1192.6893},{"date":"2025-12-11","close":1221.2509},{"date":"2025-12-12","close":1220.266},{"date":"2025-12-15","close":1493.0776},{"date":"2025-12-16","close":1350.2701},{"date":"2025-12-17","close":1428.0756},{"date":"2025-12-18","close":1414.2874},{"date":"2025-12-19","close":1482.244},{"date":"2025-12-22","close":1546.2612},{"date":"2025-12-23","close":1427.0907},{"date":"2025-12-24","close":1424.1361},{"date":"2025-12-26","close":1433.0},{"date":"2025-12-29","close":1544.0},{"date":"2025-12-30","close":1550.0},{"date":"2026-01-02","close":1551.0},{"date":"2026-01-05","close":1527.0},{"date":"2026-01-06","close":1540.0},{"date":"2026-01-07","close":1480.0},{"date":"2026-01-08","close":1467.0},{"date":"2026-01-09","close":1461.0},{"date":"2026-01-12","close":1494.0},{"date":"2026-01-13","close":1445.0},{"date":"2026-01-14","close":1473.0},{"date":"2026-01-15","close":1490.0},{"date":"2026-01-16","close":1558.0},{"date":"2026-01-19","close":1515.0},{"date":"2026-01-20","close":1510.0},{"date":"2026-01-21","close":1474.0},{"date":"2026-01-22","close":1495.0},{"date":"2026-01-23","close":1575.0},{"date":"2026-01-26","close":1569.0},{"date":"2026-01-27","close":1600.0},{"date":"2026-01-28","close":1702.0},{"date":"2026-01-29","close":1777.0},{"date":"2026-01-30","close":1865.0},{"date":"2026-02-02","close":1862.0},{"date":"2026-02-03","close":1837.0},{"date":"2026-02-04","close":1837.0},{"date":"2026-02-05","close":1778.0},{"date":"2026-02-06","close":1745.0},{"date":"2026-02-09","close":1814.0},{"date":"2026-02-10","close":2020.0},{"date":"2026-02-11","close":1937.0},{"date":"2026-02-12","close":1906.0},{"date":"2026-02-13","close":1900.0},{"date":"2026-02-19","close":2080.0},{"date":"2026-02-20","close":2075.0},{"date":"2026-02-23","close":2295.0},{"date":"2026-02-24","close":2185.0},{"date":"2026-02-25","close":2090.0},{"date":"2026-02-26","close":2000.0},{"date":"2026-02-27","close":2120.0},{"date":"2026-03-03","close":2000.0},{"date":"2026-03-04","close":1735.0},{"date":"2026-03-05","close":2025.0},{"date":"2026-03-06","close":1996.0},{"date":"2026-03-09","close":1827.0},{"date":"2026-03-10","close":1919.0},{"date":"2026-03-11","close":1979.0},{"date":"2026-03-12","close":1929.0},{"date":"2026-03-13","close":1890.0},{"date":"2026-03-16","close":1805.0},{"date":"2026-03-17","close":1850.0},{"date":"2026-03-18","close":1860.0},{"date":"2026-03-19","close":1819.0},{"date":"2026-03-20","close":1850.0},{"date":"2026-03-23","close":1720.0},{"date":"2026-03-24","close":1760.0},{"date":"2026-03-25","close":1816.0},{"date":"2026-03-26","close":1740.0},{"date":"2026-03-27","close":1798.0},{"date":"2026-03-30","close":1798.0},{"date":"2026-03-31","close":1662.0},{"date":"2026-04-01","close":1809.0},{"date":"2026-04-02","close":1659.0},{"date":"2026-04-03","close":1693.0},{"date":"2026-04-06","close":1654.0},{"date":"2026-04-07","close":1635.0},{"date":"2026-04-08","close":1777.0},{"date":"2026-04-09","close":1694.0},{"date":"2026-04-10","close":1800.0},{"date":"2026-04-13","close":1803.0},{"date":"2026-04-14","close":1899.0},{"date":"2026-04-15","close":1880.0},{"date":"2026-04-16","close":2440.0},{"date":"2026-04-17","close":2515.0},{"date":"2026-04-20","close":2485.0},{"date":"2026-04-21","close":2365.0},{"date":"2026-04-22","close":2440.0},{"date":"2026-04-23","close":2545.0},{"date":"2026-04-24","close":2475.0},{"date":"2026-04-27","close":2490.0},{"date":"2026-04-28","close":3235.0},{"date":"2026-04-29","close":2875.0},{"date":"2026-04-30","close":2635.0},{"date":"2026-05-04","close":2685.0},{"date":"2026-05-06","close":2610.0},{"date":"2026-05-07","close":2525.0},{"date":"2026-05-08","close":2580.0},{"date":"2026-05-11","close":2570.0},{"date":"2026-05-12","close":2500.0},{"date":"2026-05-13","close":2365.0},{"date":"2026-05-14","close":2410.0},{"date":"2026-05-15","close":2290.0},{"date":"2026-05-18","close":2220.0},{"date":"2026-05-19","close":2115.0},{"date":"2026-05-20","close":2010.0},{"date":"2026-05-21","close":2085.0},{"date":"2026-05-22","close":2180.0},{"date":"2026-05-26","close":2150.0},{"date":"2026-05-27","close":2065.0},{"date":"2026-05-28","close":2000.0},{"date":"2026-05-29","close":1998.0},{"date":"2026-06-01","close":1999.0},{"date":"2026-06-02","close":1914.0},{"date":"2026-06-04","close":1820.0},{"date":"2026-06-05","close":1736.0},{"date":"2026-06-08","close":1568.0},{"date":"2026-06-09","close":1633.0},{"date":"2026-06-10","close":1538.0},{"date":"2026-06-11","close":1562.0},{"date":"2026-06-12","close":1650.0},{"date":"2026-06-15","close":1617.0},{"date":"2026-06-16","close":1746.0},{"date":"2026-06-17","close":1727.0},{"date":"2026-06-18","close":1609.0},{"date":"2026-06-19","close":1500.0},{"date":"2026-06-22","close":1490.0},{"date":"2026-06-23","close":1380.0},{"date":"2026-06-24","close":1380.0},{"date":"2026-06-25","close":1406.0},{"date":"2026-06-26","close":1343.0},{"date":"2026-06-29","close":1496.0},{"date":"2026-06-30","close":1493.0},{"date":"2026-07-01","close":1514.0},{"date":"2026-07-02","close":1430.0},{"date":"2026-07-03","close":1480.0},{"date":"2026-07-06","close":1416.0},{"date":"2026-07-07","close":1379.0},{"date":"2026-07-08","close":1318.0},{"date":"2026-07-09","close":1283.0},{"date":"2026-07-10","close":1376.0},{"date":"2026-07-13","close":1315.0},{"date":"2026-07-14","close":1231.0},{"date":"2026-07-15","close":1318.0},{"date":"2026-07-16","close":1291.0},{"date":"2026-07-20","close":1230.0},{"date":"2026-07-21","close":1240.0},{"date":"2026-07-22","close":1261.0},{"date":"2026-07-23","close":1348.0},{"date":"2026-07-24","close":1320.0},{"date":"2026-07-27","close":1340.0},{"date":"2026-07-28","close":1262.0},{"date":"2026-07-29","close":1165.0},{"date":"2026-07-30","close":1184.0},{"date":"2026-07-31","close":1319.0},{"date":"2026-08-03","close":1385.0},{"date":"2026-08-04","close":1423.0},{"date":"2026-08-05","close":1461.0},{"date":"2026-08-06","close":1447.0},{"date":"2026-08-07","close":1453.0},{"date":"2026-08-10","close":1502.0},{"date":"2026-08-11","close":1523.0},{"date":"2026-08-12","close":1531.0},{"date":"2026-08-13","close":1547.0},{"date":"2026-08-14","close":1511.0},{"date":"2026-08-18","close":1488.0},{"date":"2026-08-19","close":1452.0},{"date":"2026-08-20","close":1462.0},{"date":"2026-08-21","close":1420.0},{"date":"2026-08-24","close":1450.0},{"date":"2026-08-25","close":1500.0},{"date":"2026-08-26","close":1490.0},{"date":"2026-08-27","close":1489.0},{"date":"2026-08-28","close":1491.0},{"date":"2026-08-31","close":1474.0},{"date":"2026-09-01","close":1485.0},{"date":"2026-09-02","close":1462.0},{"date":"2026-09-03","close":1428.0},{"date":"2026-09-04","close":1446.0},{"date":"2026-09-07","close":1418.0},{"date":"2026-09-08","close":1430.0},{"date":"2026-09-09","close":1411.0},{"date":"2026-09-10","close":1415.0},{"date":"2026-09-11","close":1406.0},{"date":"2026-09-14","close":1146.0},{"date":"2026-09-15","close":1186.0},{"date":"2026-09-16","close":1238.0},{"date":"2026-09-17","close":1261.0},{"date":"2026-09-18","close":1249.0},{"date":"2026-09-21","close":1206.0},{"date":"2026-09-22","close":1218.0},{"date":"2026-09-23","close":1261.0},{"date":"2026-09-28","close":1288.0},{"date":"2026-09-29","close":1273.0},{"date":"2026-09-30","close":1268.0},{"date":"2026-10-01","close":1273.0},{"date":"2026-10-02","close":1279.0},{"date":"2026-10-06","close":1274.0},{"date":"2026-10-07","close":1285.0},{"date":"2026-10-08","close":1286.0},{"date":"2026-10-12","close":1263.0},{"date":"2026-10-13","close":1214.0},{"date":"2026-10-14","close":1212.0},{"date":"2026-10-15","close":1103.0},{"date":"2026-10-16","close":1142.0},{"date":"2026-10-19","close":1132.0},{"date":"2026-10-20","close":1138.0},{"date":"2026-10-21","close":1188.0},{"date":"2026-10-22","close":1148.0},{"date":"2026-10-23","close":1092.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":31183.0,"foreign_net":-31186.0,"institution_net":3.0},{"date":"2026-10-21","retail_net":-15621.0,"foreign_net":15622.0,"institution_net":-1.0},{"date":"2026-10-20","retail_net":-14617.0,"foreign_net":14705.0,"institution_net":-88.0},{"date":"2026-10-19","retail_net":-18299.0,"foreign_net":18375.0,"institution_net":-76.0},{"date":"2026-10-16","retail_net":-46035.0,"foreign_net":46824.0,"institution_net":-789.0},{"date":"2026-10-15","retail_net":28698.0,"foreign_net":-29654.0,"institution_net":956.0},{"date":"2026-10-14","retail_net":3468.0,"foreign_net":-3471.0,"institution_net":3.0},{"date":"2026-10-13","retail_net":-21531.0,"foreign_net":21530.0,"institution_net":1.0},{"date":"2026-10-12","retail_net":30719.0,"foreign_net":-30720.0,"institution_net":1.0},{"date":"2026-10-08","retail_net":-26828.0,"foreign_net":26827.0,"institution_net":1.0},{"date":"2026-10-07","retail_net":-14456.0,"foreign_net":14462.0,"institution_net":-6.0},{"date":"2026-10-06","retail_net":10288.0,"foreign_net":-7181.0,"institution_net":-3107.0},{"date":"2026-10-02","retail_net":-18600.0,"foreign_net":21086.0,"institution_net":-2486.0},{"date":"2026-10-01","retail_net":-20704.0,"foreign_net":22746.0,"institution_net":-2042.0},{"date":"2026-09-30","retail_net":4135.0,"foreign_net":-3196.0,"institution_net":-939.0},{"date":"2026-09-29","retail_net":66427.0,"foreign_net":-68761.0,"institution_net":2334.0},{"date":"2026-09-28","retail_net":-52539.0,"foreign_net":52244.0,"institution_net":295.0},{"date":"2026-09-23","retail_net":6032.0,"foreign_net":-34.0,"institution_net":-5998.0},{"date":"2026-09-22","retail_net":-14409.0,"foreign_net":14720.0,"institution_net":-311.0},{"date":"2026-09-21","retail_net":7762.0,"foreign_net":-8053.0,"institution_net":291.0},{"date":"2026-09-18","retail_net":1203.0,"foreign_net":-1203.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-63196.0,"foreign_net":62165.0,"institution_net":1031.0},{"date":"2026-09-16","retail_net":-53034.0,"foreign_net":53026.0,"institution_net":8.0},{"date":"2026-09-15","retail_net":-238085.0,"foreign_net":238085.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-84754.0,"foreign_net":84752.0,"institution_net":2.0},{"date":"2026-09-11","retail_net":-7872.0,"foreign_net":7975.0,"institution_net":-103.0},{"date":"2026-09-10","retail_net":-34676.0,"foreign_net":34054.0,"institution_net":622.0},{"date":"2026-09-09","retail_net":-19690.0,"foreign_net":19690.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":8441.0,"foreign_net":-6976.0,"institution_net":-1465.0},{"date":"2026-09-07","retail_net":-4705.0,"foreign_net":4701.0,"institution_net":4.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":31183.0,"foreign_net":-31186.0,"institution_net":3.0},"d3":{"retail_net":945.0,"foreign_net":-859.0,"institution_net":-86.0},"d7":{"retail_net":-31223.0,"foreign_net":31215.0,"institution_net":8.0},"d14":{"retail_net":-92335.0,"foreign_net":99965.0,"institution_net":-7630.0},"d30":{"retail_net":-571295.0,"foreign_net":583154.0,"institution_net":-11859.0}},"analysis":"최근 5일 외국인 순매수 6.43만, 기관 순매수 -951.00. 30일 누적: 외국인 58.32만, 기관 -1.19만.","foreign_flow":64340.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-951.0},"insider_trades":[],"price_analysis":{"current":1136.0,"low_30d":985.0,"support":1033.0,"high_30d":1465.0,"change_1d":-1.1,"change_7d":-1.1,"change_30d":-21.7,"resistance":1417.0,"position_in_range":31.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.87,"per":4.39,"quarter":"2024-Q2"},{"pbr":2.04,"per":7.11,"quarter":"2024-Q3"},{"pbr":2.52,"per":13.63,"quarter":"2024-Q4"},{"pbr":2.06,"per":5.96,"quarter":"2025-Q1"},{"pbr":2.99,"per":null,"quarter":"2025-Q2"},{"pbr":2.33,"per":22.42,"quarter":"2025-Q3"},{"pbr":3.28,"per":25.44,"quarter":"2025-Q4"},{"pbr":3.58,"per":null,"quarter":"2026-Q1"},{"pbr":3.09,"per":28.18,"quarter":"2026-Q2"},{"pbr":1.01,"per":21.44,"quarter":"현재"}],"timeline":[{"close":953.4951,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":977.6955,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1143.4453,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":984.8798,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1402.4688,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1147.3849,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1550.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1662.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1493.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.64,"pbr_5y_low":1.87,"per_5y_avg":15.3,"per_5y_low":4.39,"current_pbr":1.01,"current_per":21.44,"pbr_5y_high":3.58,"per_5y_high":28.18,"pbr_5y_median":2.52,"per_5y_median":13.63,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":57.1,"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 31% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"CAPITAL MARKETS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +31.0%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"PER 21.14x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.29,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.68,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.81,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.6,"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":true,"unit":"%","value":20.16,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.64,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.87,"per":4.39,"close":953.4951,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.04,"per":7.11,"close":977.6955,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.52,"per":13.63,"close":1143.4453,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.06,"per":5.96,"close":984.8798,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.99,"per":null,"close":1402.4688,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.33,"per":22.42,"close":1147.3849,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.28,"per":25.44,"close":1550.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.58,"per":null,"close":1662.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.09,"per":28.18,"close":1493.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"21.1배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 57%"},{"label":"ROE","value":"3.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":41.0,"pbr":null,"per":null,"roa":0.022945315038897185,"roe":0.03678608326576375,"revenue":8829063399.0,"market_cap":null,"net_income":3927728206.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":171177785066.0,"total_equity":106772122969.0,"profit_margin":0.44486351818980746,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5056829341.0,"operating_margin":0.5727481061663628},{"eps":3.41,"pbr":2.31,"per":41.72,"roa":0.0019122865707112,"roe":0.0031514302492735534,"revenue":6738454813.0,"market_cap":241600000000.0,"net_income":323870490.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":169362947458.0,"total_equity":102769366409.0,"profit_margin":0.04806302023056988,"dividend_yield":0.86,"fiscal_quarter":"Q1","operating_income":311944961.0,"operating_margin":0.04629324817882399},{"eps":-46.64,"pbr":null,"per":null,"roa":-0.026104807228473303,"roe":-0.04237166080865679,"revenue":6671252454.0,"market_cap":null,"net_income":-4427151176.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":169591414227.0,"total_equity":104483777400.0,"profit_margin":-0.6636161959881364,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5462372246.0,"operating_margin":-0.8187926155792274},{"eps":55.21,"pbr":null,"per":null,"roa":0.029873983084824376,"roe":0.04809886534473516,"revenue":10138892598.0,"market_cap":null,"net_income":5240973815.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":175436057526.0,"total_equity":108962524946.0,"profit_margin":0.5169177762109676,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6620137598.0,"operating_margin":0.6529448392920041},{"eps":-22.21,"pbr":null,"per":null,"roa":-0.012547386080009713,"roe":-0.020329418225709085,"revenue":-1743409855.0,"market_cap":null,"net_income":-2108407327.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":168035582356.0,"total_equity":103712133008.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2680103033.0,"operating_margin":null},{"eps":74.56,"pbr":null,"per":null,"roa":0.039468813650876004,"roe":0.06683213499256509,"revenue":14089461547.0,"market_cap":null,"net_income":7077906833.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":179329100074.0,"total_equity":105905741808.0,"profit_margin":0.5023546719219418,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8823677119.0,"operating_margin":0.626260775797978},{"eps":-56.38,"pbr":null,"per":null,"roa":-0.035422054892073646,"roe":-0.053216575869635276,"revenue":296735280.0,"market_cap":null,"net_income":-5352485514.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":151106013762.0,"total_equity":100579291819.0,"profit_margin":-18.037914177242424,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8400498797.0,"operating_margin":-28.309740577527553},{"eps":-72.83,"pbr":null,"per":null,"roa":-0.04231888963935813,"roe":-0.06526221138787923,"revenue":-6882126206.0,"market_cap":null,"net_income":-6913342045.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":163363030172.0,"total_equity":105931777333.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-8778482428.0,"operating_margin":null},{"eps":220.0,"pbr":null,"per":null,"roa":0.11921641183568615,"roe":0.18479264757697123,"revenue":34030102747.0,"market_cap":null,"net_income":20852948376.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":174916758984.0,"total_equity":112845119378.0,"profit_margin":0.6127794714883233,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":27053482741.0,"operating_margin":0.7949868074784159},{"eps":-6.91,"pbr":null,"per":null,"roa":-0.004480772095512429,"roe":-0.007161215618951926,"revenue":3972446436.0,"market_cap":null,"net_income":-656193151.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":146446446508.0,"total_equity":91631531002.0,"profit_margin":-0.1651861545704678,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-863404586.0,"operating_margin":-0.21734832675790422},{"eps":-2.66,"pbr":null,"per":null,"roa":-0.0016933869233847806,"roe":-0.0026828688592776553,"revenue":5842534195.0,"market_cap":null,"net_income":-252139426.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":148896523599.0,"total_equity":93981271253.0,"profit_margin":-0.043155832312591194,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-259289172.0,"operating_margin":-0.04437957286101943},{"eps":6.65,"pbr":null,"per":null,"roa":0.004292794556018587,"roe":0.006702123466074911,"revenue":3158885599.0,"market_cap":null,"net_income":631563953.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":147121867762.0,"total_equity":94233410679.0,"profit_margin":0.19993251835391965,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":761287307.0,"operating_margin":0.24099869499579177}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":217.08,"per":4.39,"date":"2024-06","close":953.5,"source":"reported"},{"eps":217.08,"per":4.98,"date":"2024-07","close":1081.27,"source":"reported"},{"eps":217.08,"per":4.5,"date":"2024-08","close":976.73,"source":"reported"},{"eps":137.6,"per":7.11,"date":"2024-09","close":977.7,"source":"reported"},{"eps":137.6,"per":6.79,"date":"2024-10","close":934.13,"source":"reported"},{"eps":137.6,"per":6.26,"date":"2024-11","close":861.53,"source":"reported"},{"eps":83.88,"per":13.63,"date":"2024-12","close":1143.45,"source":"reported"},{"eps":83.88,"per":13.5,"date":"2025-01","close":1132.61,"source":"reported"},{"eps":83.88,"per":14.07,"date":"2025-02","close":1179.89,"source":"reported"},{"eps":165.35,"per":5.96,"date":"2025-03","close":984.88,"source":"reported"},{"eps":165.35,"per":9.14,"date":"2025-04","close":1511.79,"source":"reported"},{"eps":165.35,"per":8.34,"date":"2025-05","close":1378.83,"source":"reported"},{"eps":51.18,"per":22.42,"date":"2025-09","close":1147.38,"source":"reported"},{"eps":51.18,"per":22.71,"date":"2025-10","close":1162.16,"source":"reported"},{"eps":51.18,"per":22.57,"date":"2025-11","close":1155.26,"source":"reported"},{"eps":60.92,"per":25.44,"date":"2025-12","close":1550.0,"source":"reported"},{"eps":60.92,"per":30.61,"date":"2026-01","close":1865.0,"source":"reported"},{"eps":60.92,"per":34.8,"date":"2026-02","close":2120.0,"source":"reported"},{"eps":52.98,"per":28.18,"date":"2026-06","close":1493.0,"source":"reported"},{"eps":52.98,"per":24.9,"date":"2026-07","close":1319.0,"source":"reported"},{"eps":52.98,"per":27.82,"date":"2026-08","close":1474.0,"source":"reported"},{"eps":52.98,"per":23.93,"date":"2026-09","close":1268.0,"source":"reported"},{"eps":52.98,"per":20.61,"date":"2026-10","close":1092.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.64,"std":9.55,"count":23,"current":20.61,"lower_1sd":7.09,"upper_1sd":26.19},"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":"나우IB","phase":"above-fold","symbol_resolved":true}