{"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":"2026-10-23T09:56:23.303605+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.0,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"매출 +0.0%","percentile":50},"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":43.1,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-25.0,"direction":"higher_better","percentile":23}],"summary":"RSI 43","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 385.47x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.77,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.73,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":17.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.8x, 순차입금비율 0.7x","percentile":56}},"signals":[],"summary":"GRT(900290)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 2731.39억. 현재가 2,945원, 전일 대비 -3.4%, 30일 -25.0%. PER 385.5배 / ROE 2.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.22만, 기관 순매도 1.38만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-133.28523042261668,"grade":"D","trend":"하락","atr_14":254.28571428571428,"rsi_14":43.13725490196078,"sma_20":3283.25,"sma_60":3532.25,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 43.1로 중립 구간입니다. MACD(-133.29)가 시그널선(-125.03)을 하회합니다(데드크로스). 현재가가 SMA20(3283)과 SMA60(3532) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2872~3694 (현재 위치 9%).","bb_lower":2872.1992123836762,"bb_upper":3694.3007876163238,"macd_signal":-125.02932928641332},"change_pct":-2.95,"chart_data":[{"date":"2024-10-23","open":6251,"high":6557,"low":4299,"close":4437,"volume":4939283,"rsi_14":59.8,"sma_20":3747.25,"sma_60":3617.58,"sma_120":3499.62},{"date":"2024-10-24","open":4462,"high":5325,"low":4437,"close":4782,"volume":2888083,"rsi_14":73.07,"sma_20":3794.75,"sma_60":3645.08,"sma_120":3512.79},{"date":"2024-10-25","open":4817,"high":4896,"low":4141,"close":4210,"volume":759936,"rsi_14":62.98,"sma_20":3811.75,"sma_60":3662.92,"sma_120":3521.17},{"date":"2024-10-28","open":4196,"high":4398,"low":4003,"close":4082,"volume":469770,"rsi_14":60.44,"sma_20":3823.5,"sma_60":3678.5,"sma_120":3528.96},{"date":"2024-10-29","open":4141,"high":4417,"low":4023,"close":4033,"volume":291705,"rsi_14":59.33,"sma_20":3834.5,"sma_60":3692.92,"sma_120":3536.12},{"date":"2024-10-30","open":4033,"high":4284,"low":3895,"close":4033,"volume":227831,"rsi_14":60.24,"sma_20":3845.5,"sma_60":3707.42,"sma_120":3543.08},{"date":"2024-10-31","open":4097,"high":4097,"low":3875,"close":3944,"volume":142217,"rsi_14":56.9,"sma_20":3859.0,"sma_60":3722.67,"sma_120":3549.17},{"date":"2024-11-01","open":3984,"high":4432,"low":3895,"close":4151,"volume":820054,"rsi_14":57.37,"sma_20":3912.25,"sma_60":3742.5,"sma_120":3557.5},{"date":"2024-11-04","open":4191,"high":4245,"low":4033,"close":4156,"volume":207397,"rsi_14":57.16,"sma_20":3964.75,"sma_60":3761.58,"sma_120":3565.5},{"date":"2024-11-05","open":4156,"high":4166,"low":3900,"close":3964,"volume":239410,"rsi_14":54.49,"sma_20":4003.75,"sma_60":3778.75,"sma_120":3571.38},{"date":"2024-11-06","open":3969,"high":4028,"low":3875,"close":4013,"volume":235599,"rsi_14":55.01,"sma_20":4043.0,"sma_60":3798.08,"sma_120":3577.38},{"date":"2024-11-07","open":4176,"high":4186,"low":3850,"close":3890,"volume":187680,"rsi_14":53.07,"sma_20":4079.25,"sma_60":3816.67,"sma_120":3581.5},{"date":"2024-11-08","open":4087,"high":4087,"low":3831,"close":3949,"volume":134050,"rsi_14":47.83,"sma_20":4108.0,"sma_60":3833.75,"sma_120":3586.58},{"date":"2024-11-11","open":3905,"high":4117,"low":3846,"close":4112,"volume":113040,"rsi_14":28.57,"sma_20":4136.75,"sma_60":3851.08,"sma_120":3592.42},{"date":"2024-11-12","open":3870,"high":4141,"low":3870,"close":4018,"volume":94495,"rsi_14":39.9,"sma_20":4159.5,"sma_60":3864.33,"sma_120":3597.21},{"date":"2024-11-13","open":4018,"high":4220,"low":3905,"close":4122,"volume":161337,"rsi_14":31.99,"sma_20":4187.0,"sma_60":3878.92,"sma_120":3602.92},{"date":"2024-11-14","open":4131,"high":4131,"low":3949,"close":4072,"volume":65453,"rsi_14":44.74,"sma_20":4212.0,"sma_60":3892.58,"sma_120":3608.38},{"date":"2024-11-15","open":4072,"high":4072,"low":3885,"close":3905,"volume":87102,"rsi_14":43.43,"sma_20":4226.5,"sma_60":3903.08,"sma_120":3613.21},{"date":"2024-11-18","open":3821,"high":3900,"low":3688,"close":3688,"volume":227943,"rsi_14":38.64,"sma_20":4204.5,"sma_60":3907.17,"sma_120":3616.29},{"date":"2024-11-19","open":3737,"high":3816,"low":3471,"close":3495,"volume":141301,"rsi_14":34.29,"sma_20":4110.25,"sma_60":3906.75,"sma_120":3617.71},{"date":"2024-11-20","open":3495,"high":3565,"low":3422,"close":3481,"volume":125322,"rsi_14":35.84,"sma_20":4061.75,"sma_60":3904.08,"sma_120":3619.21},{"date":"2024-11-21","open":3481,"high":3574,"low":3392,"close":3461,"volume":52415,"rsi_14":26.19,"sma_20":3994.75,"sma_60":3896.67,"sma_120":3619.58},{"date":"2024-11-22","open":3530,"high":3530,"low":3441,"close":3481,"volume":34465,"rsi_14":26.94,"sma_20":3957.75,"sma_60":3885.75,"sma_120":3619.83},{"date":"2024-11-25","open":3555,"high":4131,"low":3530,"close":3841,"volume":1008620,"rsi_14":46.22,"sma_20":3945.5,"sma_60":3880.58,"sma_120":3623.17},{"date":"2024-11-26","open":3944,"high":4082,"low":3796,"close":3841,"volume":271561,"rsi_14":44.55,"sma_20":3935.75,"sma_60":3879.0,"sma_120":3626.92},{"date":"2024-11-27","open":3836,"high":3841,"low":3604,"close":3648,"volume":156279,"rsi_14":42.69,"sma_20":3916.25,"sma_60":3872.5,"sma_120":3629.12},{"date":"2024-11-28","open":3648,"high":3737,"low":3619,"close":3668,"volume":60382,"rsi_14":41.28,"sma_20":3902.25,"sma_60":3871.25,"sma_120":3631.12},{"date":"2024-11-29","open":3727,"high":3727,"low":3634,"close":3668,"volume":29325,"rsi_14":34.69,"sma_20":3877.75,"sma_60":3872.33,"sma_120":3633.21},{"date":"2024-12-02","open":3624,"high":3781,"low":3609,"close":3634,"volume":50572,"rsi_14":36.17,"sma_20":3851.25,"sma_60":3873.75,"sma_120":3635.29},{"date":"2024-12-03","open":3629,"high":3737,"low":3624,"close":3668,"volume":35343,"rsi_14":32.84,"sma_20":3836.25,"sma_60":3872.25,"sma_120":3638.21},{"date":"2024-12-04","open":3648,"high":3722,"low":3456,"close":3456,"volume":114383,"rsi_14":29.24,"sma_20":3808.0,"sma_60":3864.33,"sma_120":3640.17},{"date":"2024-12-05","open":3461,"high":3520,"low":3436,"close":3436,"volume":41222,"rsi_14":32.47,"sma_20":3785.0,"sma_60":3856.42,"sma_120":3641.96},{"date":"2024-12-06","open":3456,"high":3520,"low":3293,"close":3343,"volume":57545,"rsi_14":35.77,"sma_20":3754.25,"sma_60":3845.75,"sma_120":3642.75},{"date":"2024-12-09","open":3308,"high":3343,"low":3234,"close":3259,"volume":63376,"rsi_14":39.29,"sma_20":3711.0,"sma_60":3835.42,"sma_120":3642.83},{"date":"2024-12-10","open":3293,"high":3609,"low":3293,"close":3486,"volume":98499,"rsi_14":50.19,"sma_20":3684.0,"sma_60":3832.17,"sma_120":3644.42},{"date":"2024-12-11","open":3569,"high":3569,"low":3353,"close":3397,"volume":57838,"rsi_14":47.69,"sma_20":3647.25,"sma_60":3829.42,"sma_120":3644.79},{"date":"2024-12-12","open":3402,"high":3589,"low":3353,"close":3579,"volume":62407,"rsi_14":53.18,"sma_20":3622.25,"sma_60":3828.42,"sma_120":3645.71},{"date":"2024-12-13","open":3579,"high":3579,"low":3382,"close":3382,"volume":82989,"rsi_14":33.45,"sma_20":3595.75,"sma_60":3820.83,"sma_120":3644.54},{"date":"2024-12-16","open":3402,"high":3495,"low":3313,"close":3387,"volume":58138,"rsi_14":33.69,"sma_20":3580.5,"sma_60":3812.33,"sma_120":3643.54},{"date":"2024-12-17","open":3431,"high":3451,"low":3264,"close":3372,"volume":72546,"rsi_14":38.62,"sma_20":3574.25,"sma_60":3802.67,"sma_120":3642.62},{"date":"2024-12-18","open":3372,"high":3422,"low":3318,"close":3422,"volume":40759,"rsi_14":40.08,"sma_20":3571.25,"sma_60":3793.42,"sma_120":3642.5},{"date":"2024-12-19","open":3422,"high":3422,"low":3318,"close":3323,"volume":25012,"rsi_14":37.13,"sma_20":3564.25,"sma_60":3784.58,"sma_120":3641.33},{"date":"2024-12-20","open":3303,"high":3308,"low":3219,"close":3249,"volume":52557,"rsi_14":36.07,"sma_20":3552.5,"sma_60":3774.0,"sma_120":3639.75},{"date":"2024-12-23","open":3283,"high":3283,"low":3180,"close":3180,"volume":75031,"rsi_14":32.75,"sma_20":3519.0,"sma_60":3762.67,"sma_120":3637.75},{"date":"2024-12-24","open":3116,"high":3175,"low":3062,"close":3071,"volume":83236,"rsi_14":35.34,"sma_20":3480.0,"sma_60":3750.08,"sma_120":3634.92},{"date":"2024-12-26","open":3126,"high":3165,"low":3042,"close":3086,"volume":34710,"rsi_14":36.6,"sma_20":3451.5,"sma_60":3737.75,"sma_120":3632.54},{"date":"2024-12-27","open":3106,"high":3205,"low":3106,"close":3170,"volume":36723,"rsi_14":43.35,"sma_20":3426.25,"sma_60":3729.17,"sma_120":3631.04},{"date":"2024-12-30","open":3170,"high":3274,"low":3081,"close":3229,"volume":57146,"rsi_14":48.84,"sma_20":3404.0,"sma_60":3731.33,"sma_120":3630.08},{"date":"2025-01-02","open":3229,"high":3303,"low":3185,"close":3249,"volume":36111,"rsi_14":38.89,"sma_20":3384.5,"sma_60":3733.5,"sma_120":3629.0},{"date":"2025-01-03","open":3249,"high":3372,"low":3210,"close":3264,"volume":53069,"rsi_14":43.28,"sma_20":3364.0,"sma_60":3734.67,"sma_120":3628.04},{"date":"2025-01-06","open":3224,"high":3318,"low":3224,"close":3274,"volume":25715,"rsi_14":31.33,"sma_20":3354.75,"sma_60":3735.25,"sma_120":3627.42},{"date":"2025-01-07","open":3274,"high":3377,"low":3254,"close":3313,"volume":14104,"rsi_14":44.78,"sma_20":3348.5,"sma_60":3737.58,"sma_120":3627.17},{"date":"2025-01-08","open":3313,"high":3476,"low":3274,"close":3422,"volume":51208,"rsi_14":52.26,"sma_20":3352.5,"sma_60":3738.25,"sma_120":3628.33},{"date":"2025-01-09","open":3451,"high":3451,"low":3180,"close":3210,"volume":131974,"rsi_14":41.54,"sma_20":3350.0,"sma_60":3732.58,"sma_120":3627.71},{"date":"2025-01-10","open":3180,"high":3362,"low":3160,"close":3160,"volume":126633,"rsi_14":36.41,"sma_20":3333.5,"sma_60":3725.67,"sma_120":3626.42},{"date":"2025-01-13","open":3160,"high":3318,"low":3096,"close":3219,"volume":84798,"rsi_14":44.39,"sma_20":3324.5,"sma_60":3719.58,"sma_120":3625.71},{"date":"2025-01-14","open":3190,"high":3224,"low":3131,"close":3170,"volume":24525,"rsi_14":45.6,"sma_20":3303.75,"sma_60":3712.67,"sma_120":3624.71},{"date":"2025-01-15","open":3214,"high":3214,"low":3126,"close":3155,"volume":30332,"rsi_14":48.54,"sma_20":3292.25,"sma_60":3704.83,"sma_120":3623.88},{"date":"2025-01-16","open":3234,"high":3234,"low":3131,"close":3141,"volume":41649,"rsi_14":54.61,"sma_20":3279.75,"sma_60":3688.25,"sma_120":3623.79},{"date":"2025-01-17","open":3155,"high":3185,"low":3141,"close":3165,"volume":11377,"rsi_14":55.19,"sma_20":3269.25,"sma_60":3651.25,"sma_120":3623.92},{"date":"2025-01-20","open":3145,"high":3259,"low":3145,"close":3219,"volume":29866,"rsi_14":53.38,"sma_20":3259.0,"sma_60":3630.67,"sma_120":3624.12},{"date":"2025-01-21","open":3219,"high":3244,"low":3160,"close":3170,"volume":23643,"rsi_14":45.89,"sma_20":3251.25,"sma_60":3603.42,"sma_120":3624.25},{"date":"2025-01-22","open":3180,"high":3323,"low":3155,"close":3279,"volume":62830,"rsi_14":51.83,"sma_20":3252.75,"sma_60":3587.67,"sma_120":3625.29},{"date":"2025-01-23","open":3274,"high":3402,"low":3224,"close":3234,"volume":96153,"rsi_14":48.24,"sma_20":3255.5,"sma_60":3573.33,"sma_120":3625.92},{"date":"2025-01-24","open":3239,"high":3254,"low":3210,"close":3229,"volume":22138,"rsi_14":47.34,"sma_20":3263.5,"sma_60":3559.75,"sma_120":3626.33},{"date":"2025-01-31","open":4196,"high":4196,"low":4196,"close":4196,"volume":2946848,"rsi_14":75.07,"sma_20":3319.75,"sma_60":3562.5,"sma_120":3634.96},{"date":"2025-02-03","open":4812,"high":5453,"low":4797,"close":5453,"volume":17653474,"rsi_14":84.92,"sma_20":3435.5,"sma_60":3588.0,"sma_120":3655.33},{"date":"2025-02-04","open":5463,"high":5541,"low":4590,"close":4881,"volume":15848179,"rsi_14":75.57,"sma_20":3519.25,"sma_60":3600.33,"sma_120":3671.42},{"date":"2025-02-05","open":5088,"high":5098,"low":4615,"close":5029,"volume":7466162,"rsi_14":77.75,"sma_20":3609.5,"sma_60":3615.08,"sma_120":3688.33},{"date":"2025-02-06","open":4506,"high":4767,"low":4412,"close":4585,"volume":4543907,"rsi_14":68.2,"sma_20":3676.5,"sma_60":3625.58,"sma_120":3702.17},{"date":"2025-02-07","open":4403,"high":4417,"low":4033,"close":4072,"volume":5713228,"rsi_14":60.7,"sma_20":3717.0,"sma_60":3626.58,"sma_120":3712.33},{"date":"2025-02-10","open":4112,"high":4358,"low":4038,"close":4072,"volume":4250914,"rsi_14":60.92,"sma_20":3755.5,"sma_60":3629.67,"sma_120":3723.17},{"date":"2025-02-11","open":4048,"high":4220,"low":3826,"close":3880,"volume":3208627,"rsi_14":58.45,"sma_20":3778.75,"sma_60":3628.5,"sma_120":3731.12},{"date":"2025-02-12","open":3919,"high":3964,"low":3801,"close":3850,"volume":1399980,"rsi_14":57.82,"sma_20":3811.25,"sma_60":3624.08,"sma_120":3737.58},{"date":"2025-02-13","open":3924,"high":3949,"low":3826,"close":3890,"volume":1407010,"rsi_14":57.67,"sma_20":3848.25,"sma_60":3621.92,"sma_120":3743.12},{"date":"2025-02-14","open":4028,"high":4151,"low":3885,"close":4127,"volume":2510798,"rsi_14":60.5,"sma_20":3894.25,"sma_60":3622.0,"sma_120":3750.46},{"date":"2025-02-17","open":4102,"high":4235,"low":3974,"close":4117,"volume":1857744,"rsi_14":59.4,"sma_20":3942.25,"sma_60":3622.75,"sma_120":3757.67},{"date":"2025-02-18","open":4151,"high":4245,"low":3964,"close":4033,"volume":1668758,"rsi_14":58.88,"sma_20":3986.75,"sma_60":3624.92,"sma_120":3764.0},{"date":"2025-02-19","open":4023,"high":4053,"low":3811,"close":3846,"volume":1344217,"rsi_14":56.59,"sma_20":4022.5,"sma_60":3627.58,"sma_120":3767.38},{"date":"2025-02-20","open":3870,"high":3939,"low":3747,"close":3776,"volume":721530,"rsi_14":44.46,"sma_20":4053.5,"sma_60":3632.33,"sma_120":3769.54},{"date":"2025-02-21","open":3801,"high":3919,"low":3757,"close":3890,"volume":555507,"rsi_14":20.37,"sma_20":4087.5,"sma_60":3639.25,"sma_120":3771.67},{"date":"2025-02-24","open":3974,"high":4013,"low":3855,"close":3855,"volume":856245,"rsi_14":25.59,"sma_20":4122.25,"sma_60":3645.92,"sma_120":3771.29},{"date":"2025-02-25","open":3776,"high":3806,"low":3698,"close":3732,"volume":582888,"rsi_14":18.76,"sma_20":4145.25,"sma_60":3650.17,"sma_120":3767.96},{"date":"2025-02-26","open":3732,"high":3905,"low":3673,"close":3831,"volume":720908,"rsi_14":28.21,"sma_20":4175.5,"sma_60":3650.0,"sma_120":3765.29},{"date":"2025-02-27","open":3984,"high":4117,"low":3915,"close":4077,"volume":1622550,"rsi_14":50.17,"sma_20":4218.5,"sma_60":3654.0,"sma_120":3766.5},{"date":"2025-02-28","open":4131,"high":4191,"low":3998,"close":4112,"volume":1642498,"rsi_14":51.32,"sma_20":4214.25,"sma_60":3661.83,"sma_120":3767.17},{"date":"2025-03-04","open":4085,"high":4230,"low":3950,"close":4175,"volume":927606,"rsi_14":59.02,"sma_20":4146.5,"sma_60":3669.42,"sma_120":3770.33},{"date":"2025-03-05","open":4275,"high":4475,"low":4115,"close":4115,"volume":2700068,"rsi_14":57.72,"sma_20":4104.75,"sma_60":3676.0,"sma_120":3774.17},{"date":"2025-03-06","open":4105,"high":4130,"low":3930,"close":3930,"volume":920088,"rsi_14":49.5,"sma_20":4046.25,"sma_60":3680.08,"sma_120":3776.92},{"date":"2025-03-07","open":3955,"high":3990,"low":3700,"close":3720,"volume":923644,"rsi_14":34.24,"sma_20":3999.75,"sma_60":3680.08,"sma_120":3776.17},{"date":"2025-03-10","open":3775,"high":3790,"low":3595,"close":3685,"volume":281280,"rsi_14":33.67,"sma_20":3977.5,"sma_60":3683.08,"sma_120":3773.71},{"date":"2025-03-11","open":3565,"high":3725,"low":3525,"close":3665,"volume":400467,"rsi_14":35.19,"sma_20":3954.25,"sma_60":3686.08,"sma_120":3771.25},{"date":"2025-03-12","open":3675,"high":3700,"low":3605,"close":3605,"volume":302881,"rsi_14":38.7,"sma_20":3937.75,"sma_60":3689.67,"sma_120":3767.71},{"date":"2025-03-13","open":3630,"high":3650,"low":3560,"close":3575,"volume":230099,"rsi_14":39.92,"sma_20":3921.25,"sma_60":3694.17,"sma_120":3764.79},{"date":"2025-03-14","open":3560,"high":3645,"low":3560,"close":3595,"volume":176759,"rsi_14":35.04,"sma_20":3903.75,"sma_60":3695.17,"sma_120":3763.67},{"date":"2025-03-17","open":3660,"high":3680,"low":3580,"close":3635,"volume":233379,"rsi_14":38.3,"sma_20":3876.25,"sma_60":3698.33,"sma_120":3763.88},{"date":"2025-03-18","open":3655,"high":3665,"low":3535,"close":3550,"volume":274253,"rsi_14":39.65,"sma_20":3845.0,"sma_60":3697.0,"sma_120":3762.71},{"date":"2025-03-19","open":3595,"high":3600,"low":3535,"close":3535,"volume":191950,"rsi_14":33.33,"sma_20":3817.25,"sma_60":3698.75,"sma_120":3759.79},{"date":"2025-03-20","open":3555,"high":3625,"low":3425,"close":3445,"volume":333699,"rsi_14":11.24,"sma_20":3794.5,"sma_60":3698.92,"sma_120":3755.62},{"date":"2025-03-21","open":3475,"high":3475,"low":3285,"close":3315,"volume":513189,"rsi_14":6.6,"sma_20":3768.75,"sma_60":3697.17,"sma_120":3749.92},{"date":"2025-03-24","open":3325,"high":3440,"low":3295,"close":3350,"volume":205327,"rsi_14":9.36,"sma_20":3739.0,"sma_60":3695.17,"sma_120":3744.29},{"date":"2025-03-25","open":3310,"high":3380,"low":3190,"close":3215,"volume":294156,"rsi_14":8.72,"sma_20":3704.25,"sma_60":3692.58,"sma_120":3738.58},{"date":"2025-03-26","open":3225,"high":3375,"low":3155,"close":3270,"volume":288266,"rsi_14":15.62,"sma_20":3678.5,"sma_60":3692.17,"sma_120":3733.08},{"date":"2025-03-27","open":3120,"high":3180,"low":3085,"close":3095,"volume":368697,"rsi_14":16.22,"sma_20":3639.0,"sma_60":3690.0,"sma_120":3726.33},{"date":"2025-03-28","open":3080,"high":3100,"low":2925,"close":3040,"volume":365171,"rsi_14":15.87,"sma_20":3584.25,"sma_60":3688.75,"sma_120":3719.42},{"date":"2025-03-31","open":2970,"high":3025,"low":2910,"close":2945,"volume":231777,"rsi_14":14.71,"sma_20":3523.0,"sma_60":3685.67,"sma_120":3711.71},{"date":"2025-04-01","open":2955,"high":3050,"low":2945,"close":2960,"volume":124591,"rsi_14":16.92,"sma_20":3462.25,"sma_60":3681.42,"sma_120":3705.29},{"date":"2025-04-02","open":2980,"high":3040,"low":2865,"close":2905,"volume":216573,"rsi_14":16.5,"sma_20":3401.75,"sma_60":3675.25,"sma_120":3703.29},{"date":"2025-04-03","open":2885,"high":2900,"low":2780,"close":2835,"volume":294452,"rsi_14":13.81,"sma_20":3347.0,"sma_60":3667.58,"sma_120":3700.54},{"date":"2025-04-04","open":2770,"high":2900,"low":2760,"close":2880,"volume":231009,"rsi_14":14.22,"sma_20":3305.0,"sma_60":3660.42,"sma_120":3697.54},{"date":"2025-04-07","open":2875,"high":2880,"low":2700,"close":2705,"volume":230389,"rsi_14":13.1,"sma_20":3256.0,"sma_60":3650.17,"sma_120":3692.71},{"date":"2025-04-08","open":2800,"high":2805,"low":2620,"close":2640,"volume":303505,"rsi_14":12.55,"sma_20":3204.75,"sma_60":3638.17,"sma_120":3687.88},{"date":"2025-04-09","open":2620,"high":2635,"low":2495,"close":2540,"volume":398368,"rsi_14":12.45,"sma_20":3151.5,"sma_60":3622.67,"sma_120":3680.46},{"date":"2025-04-10","open":2660,"high":2710,"low":2580,"close":2705,"volume":285648,"rsi_14":25.4,"sma_20":3108.0,"sma_60":3613.5,"sma_120":3673.04},{"date":"2025-04-11","open":2685,"high":2765,"low":2605,"close":2750,"volume":127404,"rsi_14":26.0,"sma_20":3065.75,"sma_60":3605.92,"sma_120":3665.79},{"date":"2025-04-14","open":2760,"high":2835,"low":2715,"close":2810,"volume":143128,"rsi_14":32.77,"sma_20":3024.5,"sma_60":3598.33,"sma_120":3658.96},{"date":"2025-04-15","open":2815,"high":2820,"low":2730,"close":2785,"volume":178886,"rsi_14":28.82,"sma_20":2986.25,"sma_60":3591.17,"sma_120":3651.92},{"date":"2025-04-16","open":2785,"high":2810,"low":2675,"close":2695,"volume":137481,"rsi_14":31.13,"sma_20":2944.25,"sma_60":3582.75,"sma_120":3643.79},{"date":"2025-04-17","open":2695,"high":3035,"low":2695,"close":2935,"volume":622753,"rsi_14":45.78,"sma_20":2918.75,"sma_60":3578.58,"sma_120":3633.42},{"date":"2025-04-18","open":3045,"high":3345,"low":2880,"close":3210,"volume":1988839,"rsi_14":59.3,"sma_20":2913.5,"sma_60":3578.58,"sma_120":3614.92},{"date":"2025-04-21","open":3240,"high":3320,"low":3095,"close":3115,"volume":435383,"rsi_14":55.15,"sma_20":2901.75,"sma_60":3576.08,"sma_120":3603.38},{"date":"2025-04-22","open":3065,"high":3115,"low":3020,"close":3100,"volume":249345,"rsi_14":56.66,"sma_20":2896.0,"sma_60":3574.17,"sma_120":3588.79},{"date":"2025-04-23","open":3135,"high":3185,"low":3025,"close":3150,"volume":330938,"rsi_14":60.9,"sma_20":2890.0,"sma_60":3571.25,"sma_120":3579.46},{"date":"2025-04-24","open":3240,"high":3515,"low":3180,"close":3335,"volume":1460557,"rsi_14":64.35,"sma_20":2902.0,"sma_60":3572.17,"sma_120":3572.75},{"date":"2025-04-25","open":3280,"high":3335,"low":3140,"close":3320,"volume":548672,"rsi_14":71.58,"sma_20":2916.0,"sma_60":3572.92,"sma_120":3566.33},{"date":"2025-04-28","open":3455,"high":3725,"low":3425,"close":3630,"volume":1966649,"rsi_14":79.64,"sma_20":2950.25,"sma_60":3562.5,"sma_120":3562.5},{"date":"2025-04-29","open":3725,"high":3725,"low":3440,"close":3455,"volume":695323,"rsi_14":76.22,"sma_20":2975.0,"sma_60":3527.92,"sma_120":3557.96},{"date":"2025-04-30","open":3455,"high":3550,"low":3335,"close":3485,"volume":332662,"rsi_14":74.22,"sma_20":3004.0,"sma_60":3503.5,"sma_120":3551.92},{"date":"2025-05-02","open":3485,"high":3500,"low":3200,"close":3225,"volume":591149,"rsi_14":63.01,"sma_20":3023.5,"sma_60":3472.25,"sma_120":3543.67},{"date":"2025-05-07","open":3250,"high":3480,"low":3170,"close":3410,"volume":505653,"rsi_14":65.38,"sma_20":3050.0,"sma_60":3451.58,"sma_120":3538.58},{"date":"2025-05-08","open":3495,"high":3575,"low":3325,"close":3420,"volume":578019,"rsi_14":66.41,"sma_20":3085.75,"sma_60":3439.75,"sma_120":3533.17},{"date":"2025-05-09","open":3480,"high":3665,"low":3420,"close":3595,"volume":778803,"rsi_14":72.28,"sma_20":3133.5,"sma_60":3430.83,"sma_120":3530.25},{"date":"2025-05-12","open":3580,"high":3620,"low":3450,"close":3545,"volume":440818,"rsi_14":66.67,"sma_20":3183.75,"sma_60":3424.33,"sma_120":3526.42},{"date":"2025-05-13","open":3575,"high":3650,"low":3460,"close":3500,"volume":367654,"rsi_14":59.06,"sma_20":3223.5,"sma_60":3417.58,"sma_120":3520.83},{"date":"2025-05-14","open":3515,"high":3530,"low":3350,"close":3425,"volume":412962,"rsi_14":59.81,"sma_20":3257.25,"sma_60":3408.92,"sma_120":3515.42},{"date":"2025-05-15","open":3350,"high":3415,"low":3315,"close":3320,"volume":303861,"rsi_14":56.59,"sma_20":3282.75,"sma_60":3394.5,"sma_120":3508.25},{"date":"2025-05-16","open":3290,"high":3320,"low":3095,"close":3200,"volume":435176,"rsi_14":51.44,"sma_20":3303.5,"sma_60":3378.25,"sma_120":3500.5},{"date":"2025-05-19","open":3180,"high":3180,"low":3075,"close":3100,"volume":207728,"rsi_14":42.9,"sma_20":3323.75,"sma_60":3361.75,"sma_120":3493.33},{"date":"2025-05-20","open":3070,"high":3225,"low":3070,"close":3100,"volume":183405,"rsi_14":43.29,"sma_20":3332.0,"sma_60":3348.42,"sma_120":3488.0},{"date":"2025-05-21","open":3105,"high":3155,"low":3015,"close":3050,"volume":286792,"rsi_14":28.99,"sma_20":3324.0,"sma_60":3335.42,"sma_120":3483.88},{"date":"2025-05-22","open":3045,"high":3045,"low":2975,"close":3005,"volume":153533,"rsi_14":32.0,"sma_20":3318.5,"sma_60":3319.75,"sma_120":3479.5},{"date":"2025-05-23","open":3005,"high":3050,"low":2960,"close":2970,"volume":139218,"rsi_14":29.48,"sma_20":3312.0,"sma_60":3304.08,"sma_120":3475.0},{"date":"2025-05-26","open":2955,"high":3002,"low":2865,"close":2870,"volume":291075,"rsi_14":33.79,"sma_20":3298.0,"sma_60":3288.83,"sma_120":3469.5},{"date":"2025-05-27","open":2965,"high":2985,"low":2875,"close":2970,"volume":119113,"rsi_14":28.22,"sma_20":3279.75,"sma_60":3273.58,"sma_120":3461.79},{"date":"2025-05-28","open":2975,"high":3010,"low":2900,"close":2925,"volume":146486,"rsi_14":26.32,"sma_20":3260.0,"sma_60":3253.42,"sma_120":3453.71},{"date":"2025-05-29","open":2935,"high":2980,"low":2875,"close":2950,"volume":185496,"rsi_14":13.97,"sma_20":3226.0,"sma_60":3233.08,"sma_120":3447.46},{"date":"2025-05-30","open":2950,"high":3055,"low":2905,"close":2970,"volume":200763,"rsi_14":16.76,"sma_20":3201.75,"sma_60":3213.0,"sma_120":3441.21},{"date":"2025-06-02","open":2960,"high":3060,"low":2875,"close":3045,"volume":276631,"rsi_14":24.58,"sma_20":3179.75,"sma_60":3195.17,"sma_120":3435.58},{"date":"2025-06-04","open":3090,"high":3195,"low":3040,"close":3085,"volume":400357,"rsi_14":30.23,"sma_20":3172.75,"sma_60":3181.08,"sma_120":3430.58},{"date":"2025-06-05","open":3090,"high":3150,"low":2960,"close":3010,"volume":309340,"rsi_14":31.33,"sma_20":3152.75,"sma_60":3169.25,"sma_120":3424.67},{"date":"2025-06-09","open":3040,"high":3500,"low":3005,"close":3095,"volume":1570541,"rsi_14":43.4,"sma_20":3136.5,"sma_60":3159.42,"sma_120":3421.25},{"date":"2025-06-10","open":3120,"high":3175,"low":3020,"close":3050,"volume":376730,"rsi_14":46.62,"sma_20":3109.25,"sma_60":3149.17,"sma_120":3417.62},{"date":"2025-06-11","open":3090,"high":3150,"low":3045,"close":3085,"volume":384617,"rsi_14":49.03,"sma_20":3086.25,"sma_60":3140.5,"sma_120":3415.08},{"date":"2025-06-12","open":3090,"high":3115,"low":3050,"close":3085,"volume":292058,"rsi_14":52.41,"sma_20":3065.5,"sma_60":3132.33,"sma_120":3413.25},{"date":"2025-06-13","open":3100,"high":3100,"low":2960,"close":3035,"volume":318098,"rsi_14":52.05,"sma_20":3046.0,"sma_60":3123.0,"sma_120":3409.08},{"date":"2025-06-16","open":3000,"high":3025,"low":2925,"close":2930,"volume":473278,"rsi_14":47.5,"sma_20":3026.5,"sma_60":3111.25,"sma_120":3404.79},{"date":"2025-06-17","open":2950,"high":3030,"low":2895,"close":2900,"volume":261053,"rsi_14":52.05,"sma_20":3011.5,"sma_60":3100.42,"sma_120":3398.71},{"date":"2025-06-18","open":2910,"high":2955,"low":2870,"close":2940,"volume":192439,"rsi_14":47.76,"sma_20":3003.5,"sma_60":3090.5,"sma_120":3394.62},{"date":"2025-06-19","open":2990,"high":3000,"low":2825,"close":2865,"volume":378733,"rsi_14":45.71,"sma_20":2991.75,"sma_60":3080.83,"sma_120":3389.88},{"date":"2025-06-20","open":2875,"high":2920,"low":2810,"close":2885,"volume":262295,"rsi_14":45.32,"sma_20":2983.5,"sma_60":3073.67,"sma_120":3385.42},{"date":"2025-06-23","open":2880,"high":2880,"low":2730,"close":2760,"volume":336916,"rsi_14":36.88,"sma_20":2971.25,"sma_60":3063.83,"sma_120":3379.5},{"date":"2025-06-24","open":2760,"high":2870,"low":2760,"close":2780,"volume":352712,"rsi_14":32.21,"sma_20":2961.75,"sma_60":3056.58,"sma_120":3374.58},{"date":"2025-06-25","open":2790,"high":2955,"low":2770,"close":2930,"volume":463785,"rsi_14":40.94,"sma_20":2964.75,"sma_60":3050.92,"sma_120":3371.54},{"date":"2025-06-26","open":3045,"high":3160,"low":2975,"close":3010,"volume":1640134,"rsi_14":50.0,"sma_20":2966.75,"sma_60":3049.5,"sma_120":3369.75},{"date":"2025-06-27","open":3050,"high":3150,"low":3000,"close":3020,"volume":539571,"rsi_14":45.22,"sma_20":2971.5,"sma_60":3049.17,"sma_120":3368.96},{"date":"2025-06-30","open":3035,"high":3035,"low":2905,"close":2955,"volume":290053,"rsi_14":44.1,"sma_20":2971.75,"sma_60":3049.33,"sma_120":3367.5},{"date":"2025-07-01","open":3085,"high":3130,"low":3000,"close":3000,"volume":246625,"rsi_14":44.79,"sma_20":2973.25,"sma_60":3050.0,"sma_120":3365.71},{"date":"2025-07-02","open":3020,"high":3045,"low":2900,"close":2945,"volume":257264,"rsi_14":41.95,"sma_20":2968.25,"sma_60":3050.67,"sma_120":3362.96},{"date":"2025-07-03","open":2925,"high":3130,"low":2915,"close":3105,"volume":352867,"rsi_14":53.57,"sma_20":2969.25,"sma_60":3055.17,"sma_120":3361.38},{"date":"2025-07-04","open":3180,"high":3335,"low":3070,"close":3185,"volume":1213316,"rsi_14":63.35,"sma_20":2978.0,"sma_60":3060.25,"sma_120":3360.33},{"date":"2025-07-07","open":3240,"high":3240,"low":3080,"close":3110,"volume":370683,"rsi_14":60.5,"sma_20":2978.75,"sma_60":3067.0,"sma_120":3358.58},{"date":"2025-07-08","open":3080,"high":3140,"low":3050,"close":3080,"volume":211343,"rsi_14":57.07,"sma_20":2980.25,"sma_60":3074.33,"sma_120":3356.25},{"date":"2025-07-09","open":3130,"high":3130,"low":3045,"close":3055,"volume":129065,"rsi_14":60.11,"sma_20":2978.75,"sma_60":3082.92,"sma_120":3352.79},{"date":"2025-07-10","open":3050,"high":3100,"low":3030,"close":3070,"volume":143466,"rsi_14":59.89,"sma_20":2978.0,"sma_60":3089.0,"sma_120":3351.25},{"date":"2025-07-11","open":3075,"high":3135,"low":3000,"close":3020,"volume":319809,"rsi_14":65.12,"sma_20":2977.25,"sma_60":3093.5,"sma_120":3349.71},{"date":"2025-07-14","open":3045,"high":3210,"low":3045,"close":3090,"volume":481338,"rsi_14":67.03,"sma_20":2985.25,"sma_60":3098.17,"sma_120":3348.25},{"date":"2025-07-15","open":3110,"high":3135,"low":3055,"close":3075,"volume":176857,"rsi_14":59.35,"sma_20":2994.0,"sma_60":3103.0,"sma_120":3347.08},{"date":"2025-07-16","open":3165,"high":3340,"low":3155,"close":3205,"volume":1188348,"rsi_14":61.82,"sma_20":3007.25,"sma_60":3111.5,"sma_120":3347.12},{"date":"2025-07-17","open":3210,"high":3340,"low":3165,"close":3300,"volume":673450,"rsi_14":65.38,"sma_20":3029.0,"sma_60":3117.58,"sma_120":3348.08},{"date":"2025-07-18","open":3320,"high":3340,"low":3190,"close":3270,"volume":415008,"rsi_14":68.0,"sma_20":3048.25,"sma_60":3118.58,"sma_120":3348.58},{"date":"2025-07-21","open":3300,"high":3425,"low":3270,"close":3385,"volume":446366,"rsi_14":70.37,"sma_20":3079.5,"sma_60":3123.08,"sma_120":3349.58},{"date":"2025-07-22","open":3345,"high":3440,"low":3320,"close":3370,"volume":357819,"rsi_14":73.48,"sma_20":3109.0,"sma_60":3127.58,"sma_120":3350.88},{"date":"2025-07-23","open":3380,"high":3390,"low":3200,"close":3310,"volume":327760,"rsi_14":62.73,"sma_20":3128.0,"sma_60":3130.25,"sma_120":3350.75},{"date":"2025-07-24","open":3260,"high":3265,"low":3070,"close":3125,"volume":589592,"rsi_14":46.7,"sma_20":3133.75,"sma_60":3126.75,"sma_120":3349.46},{"date":"2025-07-25","open":3165,"high":3165,"low":2980,"close":3015,"volume":464618,"rsi_14":44.97,"sma_20":3133.5,"sma_60":3121.67,"sma_120":3347.29},{"date":"2025-07-28","open":2950,"high":2950,"low":2850,"close":2875,"volume":618114,"rsi_14":40.28,"sma_20":3129.5,"sma_60":3109.08,"sma_120":3335.79},{"date":"2025-07-29","open":2875,"high":3000,"low":2825,"close":2955,"volume":278993,"rsi_14":45.5,"sma_20":3127.25,"sma_60":3100.75,"sma_120":3314.33},{"date":"2025-07-30","open":2965,"high":3015,"low":2945,"close":2975,"volume":162150,"rsi_14":45.74,"sma_20":3128.75,"sma_60":3092.25,"sma_120":3297.88},{"date":"2025-07-31","open":2915,"high":2925,"low":2860,"close":2900,"volume":307481,"rsi_14":44.74,"sma_20":3118.5,"sma_60":3086.83,"sma_120":3279.54},{"date":"2025-08-01","open":2900,"high":2900,"low":2800,"close":2815,"volume":185533,"rsi_14":38.1,"sma_20":3100.0,"sma_60":3076.92,"sma_120":3264.25},{"date":"2025-08-04","open":2810,"high":2870,"low":2765,"close":2855,"volume":90570,"rsi_14":40.68,"sma_20":3087.25,"sma_60":3067.5,"sma_120":3253.62},{"date":"2025-08-05","open":2895,"high":2925,"low":2870,"close":2905,"volume":66949,"rsi_14":36.36,"sma_20":3078.5,"sma_60":3056.0,"sma_120":3243.42},{"date":"2025-08-06","open":2905,"high":3010,"low":2850,"close":2975,"volume":154500,"rsi_14":34.88,"sma_20":3074.5,"sma_60":3046.5,"sma_120":3235.42},{"date":"2025-08-07","open":3000,"high":3010,"low":2975,"close":2995,"volume":68005,"rsi_14":37.09,"sma_20":3070.75,"sma_60":3038.08,"sma_120":3227.83},{"date":"2025-08-08","open":2995,"high":3045,"low":2975,"close":2995,"volume":117589,"rsi_14":29.47,"sma_20":3069.5,"sma_60":3030.92,"sma_120":3219.92},{"date":"2025-08-11","open":3040,"high":3040,"low":2975,"close":3005,"volume":77749,"rsi_14":30.69,"sma_20":3065.25,"sma_60":3025.67,"sma_120":3210.08},{"date":"2025-08-12","open":3000,"high":3015,"low":2950,"close":2985,"volume":75007,"rsi_14":32.04,"sma_20":3060.75,"sma_60":3022.08,"sma_120":3200.17},{"date":"2025-08-13","open":3020,"high":3050,"low":2965,"close":3000,"volume":152539,"rsi_14":41.5,"sma_20":3050.5,"sma_60":3020.42,"sma_120":3191.08},{"date":"2025-08-14","open":2985,"high":3020,"low":2965,"close":2995,"volume":67164,"rsi_14":48.41,"sma_20":3035.25,"sma_60":3018.67,"sma_120":3183.54},{"date":"2025-08-18","open":2980,"high":2980,"low":2930,"close":2930,"volume":79622,"rsi_14":54.95,"sma_20":3018.25,"sma_60":3016.67,"sma_120":3176.04},{"date":"2025-08-19","open":2960,"high":3010,"low":2900,"close":2965,"volume":116502,"rsi_14":50.98,"sma_20":2997.25,"sma_60":3016.0,"sma_120":3167.88},{"date":"2025-08-20","open":2950,"high":3010,"low":2905,"close":3000,"volume":127876,"rsi_14":52.38,"sma_20":2978.75,"sma_60":3016.5,"sma_120":3160.29},{"date":"2025-08-21","open":3000,"high":3050,"low":2985,"close":3015,"volume":94717,"rsi_14":62.37,"sma_20":2964.0,"sma_60":3018.92,"sma_120":3153.88},{"date":"2025-08-22","open":3015,"high":3035,"low":3000,"close":3010,"volume":64466,"rsi_14":75.32,"sma_20":2958.25,"sma_60":3019.58,"sma_120":3146.58},{"date":"2025-08-25","open":3010,"high":3045,"low":2995,"close":3020,"volume":80339,"rsi_14":73.24,"sma_20":2958.5,"sma_60":3021.17,"sma_120":3137.29},{"date":"2025-08-26","open":2980,"high":3050,"low":2980,"close":3020,"volume":77716,"rsi_14":68.85,"sma_20":2965.75,"sma_60":3022.33,"sma_120":3127.71},{"date":"2025-08-27","open":3020,"high":3060,"low":3005,"close":3020,"volume":77809,"rsi_14":59.57,"sma_20":2969.0,"sma_60":3023.17,"sma_120":3118.08},{"date":"2025-08-28","open":3020,"high":3250,"low":3020,"close":3110,"volume":1005544,"rsi_14":68.85,"sma_20":2975.75,"sma_60":3024.25,"sma_120":3109.71},{"date":"2025-08-29","open":3135,"high":3180,"low":3075,"close":3100,"volume":205134,"rsi_14":66.67,"sma_20":2985.75,"sma_60":3024.5,"sma_120":3102.79},{"date":"2025-09-01","open":3250,"high":3300,"low":3100,"close":3115,"volume":742303,"rsi_14":67.19,"sma_20":3000.75,"sma_60":3026.25,"sma_120":3097.75},{"date":"2025-09-02","open":3130,"high":3140,"low":3060,"close":3085,"volume":169292,"rsi_14":65.15,"sma_20":3012.25,"sma_60":3026.08,"sma_120":3092.75},{"date":"2025-09-03","open":3085,"high":3100,"low":3040,"close":3070,"volume":62349,"rsi_14":60.61,"sma_20":3020.5,"sma_60":3026.42,"sma_120":3087.79},{"date":"2025-09-04","open":3050,"high":3140,"low":3050,"close":3075,"volume":146005,"rsi_14":62.12,"sma_20":3025.5,"sma_60":3026.25,"sma_120":3083.38},{"date":"2025-09-05","open":3080,"high":3100,"low":3035,"close":3060,"volume":148699,"rsi_14":73.21,"sma_20":3028.75,"sma_60":3025.83,"sma_120":3079.08},{"date":"2025-09-08","open":3060,"high":3115,"low":3025,"close":3085,"volume":99464,"rsi_14":72.22,"sma_20":3033.25,"sma_60":3026.67,"sma_120":3074.83},{"date":"2025-09-09","open":3100,"high":3140,"low":3080,"close":3130,"volume":161658,"rsi_14":73.21,"sma_20":3039.5,"sma_60":3030.0,"sma_120":3070.62},{"date":"2025-09-10","open":3145,"high":3170,"low":3090,"close":3120,"volume":159991,"rsi_14":69.09,"sma_20":3046.25,"sma_60":3033.67,"sma_120":3067.04},{"date":"2025-09-11","open":3120,"high":3160,"low":3075,"close":3095,"volume":173820,"rsi_14":64.41,"sma_20":3051.0,"sma_60":3036.25,"sma_120":3063.38},{"date":"2025-09-12","open":3095,"high":3145,"low":3080,"close":3110,"volume":157322,"rsi_14":65.0,"sma_20":3056.75,"sma_60":3040.33,"sma_120":3060.58},{"date":"2025-09-15","open":3190,"high":3190,"low":3070,"close":3080,"volume":170238,"rsi_14":59.09,"sma_20":3064.25,"sma_60":3043.58,"sma_120":3058.62},{"date":"2025-09-16","open":3080,"high":3105,"low":3010,"close":3025,"volume":192482,"rsi_14":50.65,"sma_20":3067.25,"sma_60":3048.0,"sma_120":3055.92},{"date":"2025-09-17","open":3030,"high":3080,"low":2970,"close":2995,"volume":178372,"rsi_14":32.31,"sma_20":3067.0,"sma_60":3051.58,"sma_120":3054.08},{"date":"2025-09-18","open":3019,"high":3191,"low":3019,"close":3105,"volume":308154,"rsi_14":44.74,"sma_20":3069.25,"sma_60":3053.75,"sma_120":3052.33},{"date":"2025-09-19","open":3070,"high":3120,"low":3005,"close":3015,"volume":181737,"rsi_14":37.8,"sma_20":3069.5,"sma_60":3053.83,"sma_120":3051.67},{"date":"2025-09-22","open":3030,"high":3040,"low":2990,"close":2995,"volume":173807,"rsi_14":38.75,"sma_20":3068.25,"sma_60":3053.42,"sma_120":3051.29},{"date":"2025-09-23","open":3020,"high":3060,"low":2965,"close":2990,"volume":91009,"rsi_14":39.74,"sma_20":3066.75,"sma_60":3054.0,"sma_120":3051.67},{"date":"2025-09-24","open":2965,"high":3045,"low":2950,"close":2995,"volume":131137,"rsi_14":39.74,"sma_20":3065.5,"sma_60":3053.92,"sma_120":3051.96},{"date":"2025-09-25","open":2980,"high":3065,"low":2965,"close":3020,"volume":162760,"rsi_14":45.0,"sma_20":3061.0,"sma_60":3055.17,"sma_120":3052.92},{"date":"2025-09-26","open":3020,"high":3050,"low":2960,"close":2980,"volume":63960,"rsi_14":37.35,"sma_20":3055.0,"sma_60":3053.08,"sma_120":3054.12},{"date":"2025-09-29","open":2985,"high":3080,"low":2985,"close":3025,"volume":139043,"rsi_14":37.35,"sma_20":3050.5,"sma_60":3050.42,"sma_120":3055.33},{"date":"2025-09-30","open":3025,"high":3100,"low":2995,"close":3050,"volume":60106,"rsi_14":41.86,"sma_20":3048.75,"sma_60":3049.42,"sma_120":3058.21},{"date":"2025-10-01","open":3030,"high":3080,"low":3030,"close":3045,"volume":82091,"rsi_14":43.9,"sma_20":3047.5,"sma_60":3048.83,"sma_120":3061.58},{"date":"2025-10-02","open":3050,"high":3140,"low":3045,"close":3110,"volume":237487,"rsi_14":50.0,"sma_20":3049.25,"sma_60":3049.75,"sma_120":3066.33},{"date":"2025-10-10","open":3125,"high":3125,"low":3040,"close":3055,"volume":177124,"rsi_14":47.42,"sma_20":3049.0,"sma_60":3049.5,"sma_120":3069.25},{"date":"2025-10-13","open":3050,"high":3050,"low":2980,"close":3000,"volume":150634,"rsi_14":47.42,"sma_20":3044.75,"sma_60":3049.17,"sma_120":3071.33},{"date":"2025-10-14","open":3005,"high":3005,"low":2865,"close":2880,"volume":442859,"rsi_14":40.0,"sma_20":3032.25,"sma_60":3045.67,"sma_120":3071.92},{"date":"2025-10-15","open":2880,"high":2950,"low":2880,"close":2915,"volume":110585,"rsi_14":36.7,"sma_20":3022.0,"sma_60":3043.0,"sma_120":3073.0},{"date":"2025-10-16","open":2840,"high":2965,"low":2840,"close":2850,"volume":167391,"rsi_14":35.4,"sma_20":3009.75,"sma_60":3037.08,"sma_120":3074.29},{"date":"2025-10-17","open":2850,"high":2930,"low":2850,"close":2870,"volume":113852,"rsi_14":38.94,"sma_20":2997.75,"sma_60":3029.92,"sma_120":3073.75},{"date":"2025-10-20","open":2860,"high":2905,"low":2845,"close":2880,"volume":78864,"rsi_14":40.35,"sma_20":2987.75,"sma_60":3023.42,"sma_120":3071.0},{"date":"2025-10-21","open":2880,"high":2935,"low":2850,"close":2855,"volume":91483,"rsi_14":38.14,"sma_20":2979.25,"sma_60":3014.58,"sma_120":3068.83},{"date":"2025-10-22","open":2855,"high":2870,"low":2800,"close":2850,"volume":105374,"rsi_14":35.09,"sma_20":2972.0,"sma_60":3005.92,"sma_120":3066.75},{"date":"2025-10-23","open":2785,"high":2895,"low":2785,"close":2840,"volume":135348,"rsi_14":37.04,"sma_20":2961.0,"sma_60":2998.08,"sma_120":3064.17},{"date":"2025-10-24","open":2845,"high":2875,"low":2785,"close":2830,"volume":130092,"rsi_14":30.69,"sma_20":2951.75,"sma_60":2993.17,"sma_120":3059.96},{"date":"2025-10-27","open":2835,"high":2890,"low":2825,"close":2875,"volume":109565,"rsi_14":33.33,"sma_20":2945.75,"sma_60":2990.83,"sma_120":3056.25},{"date":"2025-10-28","open":2875,"high":2930,"low":2865,"close":2920,"volume":86808,"rsi_14":38.94,"sma_20":2942.25,"sma_60":2991.58,"sma_120":3050.33},{"date":"2025-10-29","open":2950,"high":2950,"low":2840,"close":2855,"volume":189164,"rsi_14":27.43,"sma_20":2935.25,"sma_60":2989.92,"sma_120":3045.33},{"date":"2025-10-30","open":2840,"high":2865,"low":2795,"close":2795,"volume":291253,"rsi_14":27.19,"sma_20":2924.0,"sma_60":2986.92,"sma_120":3039.58},{"date":"2025-10-31","open":2795,"high":2835,"low":2755,"close":2800,"volume":163568,"rsi_14":30.77,"sma_20":2915.0,"sma_60":2985.25,"sma_120":3036.04},{"date":"2025-11-03","open":2780,"high":2860,"low":2740,"close":2770,"volume":338247,"rsi_14":37.21,"sma_20":2902.25,"sma_60":2984.5,"sma_120":3030.71},{"date":"2025-11-04","open":2790,"high":2830,"low":2750,"close":2805,"volume":159350,"rsi_14":37.21,"sma_20":2890.0,"sma_60":2983.67,"sma_120":3025.58},{"date":"2025-11-05","open":2805,"high":2805,"low":2705,"close":2785,"volume":232107,"rsi_14":41.56,"sma_20":2877.0,"sma_60":2981.67,"sma_120":3018.83},{"date":"2025-11-06","open":2785,"high":2835,"low":2770,"close":2820,"volume":101386,"rsi_14":43.75,"sma_20":2862.5,"sma_60":2979.08,"sma_120":3012.79},{"date":"2025-11-07","open":2820,"high":2940,"low":2740,"close":2880,"volume":281840,"rsi_14":50.0,"sma_20":2853.75,"sma_60":2977.17,"sma_120":3007.62},{"date":"2025-11-10","open":2900,"high":2935,"low":2840,"close":2880,"volume":108838,"rsi_14":52.94,"sma_20":2847.75,"sma_60":2975.25,"sma_120":3003.08},{"date":"2025-11-11","open":2900,"high":2900,"low":2800,"close":2800,"volume":87518,"rsi_14":45.0,"sma_20":2843.75,"sma_60":2971.83,"sma_120":2998.75},{"date":"2025-11-12","open":2800,"high":2830,"low":2785,"close":2810,"volume":58392,"rsi_14":47.0,"sma_20":2838.5,"sma_60":2968.92,"sma_120":2995.5},{"date":"2025-11-13","open":2810,"high":2825,"low":2790,"close":2820,"volume":64773,"rsi_14":49.0,"sma_20":2837.0,"sma_60":2965.92,"sma_120":2993.17},{"date":"2025-11-14","open":2820,"high":2820,"low":2740,"close":2760,"volume":90327,"rsi_14":38.83,"sma_20":2831.5,"sma_60":2962.0,"sma_120":2990.33},{"date":"2025-11-17","open":2835,"high":2835,"low":2750,"close":2770,"volume":87348,"rsi_14":34.38,"sma_20":2826.0,"sma_60":2959.33,"sma_120":2988.0},{"date":"2025-11-18","open":2770,"high":2800,"low":2700,"close":2705,"volume":106776,"rsi_14":34.38,"sma_20":2818.5,"sma_60":2955.0,"sma_120":2985.5},{"date":"2025-11-19","open":2705,"high":2750,"low":2670,"close":2740,"volume":85809,"rsi_14":43.96,"sma_20":2813.0,"sma_60":2950.67,"sma_120":2983.58},{"date":"2025-11-20","open":2700,"high":2775,"low":2700,"close":2765,"volume":51580,"rsi_14":46.32,"sma_20":2809.25,"sma_60":2946.5,"sma_120":2982.71},{"date":"2025-11-21","open":2765,"high":2765,"low":2680,"close":2710,"volume":100388,"rsi_14":44.0,"sma_20":2803.25,"sma_60":2941.5,"sma_120":2980.54},{"date":"2025-11-24","open":2710,"high":2770,"low":2700,"close":2720,"volume":57063,"rsi_14":41.05,"sma_20":2795.5,"sma_60":2936.5,"sma_120":2978.83},{"date":"2025-11-25","open":2730,"high":2735,"low":2655,"close":2655,"volume":62284,"rsi_14":37.5,"sma_20":2782.25,"sma_60":2930.42,"sma_120":2976.38},{"date":"2025-11-26","open":2715,"high":2715,"low":2640,"close":2665,"volume":80370,"rsi_14":34.34,"sma_20":2772.75,"sma_60":2924.5,"sma_120":2973.83},{"date":"2025-11-27","open":2665,"high":2825,"low":2665,"close":2730,"volume":81375,"rsi_14":35.0,"sma_20":2769.5,"sma_60":2918.17,"sma_120":2971.21},{"date":"2025-11-28","open":2790,"high":2810,"low":2725,"close":2790,"volume":48619,"rsi_14":41.96,"sma_20":2769.0,"sma_60":2913.0,"sma_120":2968.75},{"date":"2025-12-01","open":2785,"high":2920,"low":2785,"close":2895,"volume":223362,"rsi_14":58.12,"sma_20":2775.25,"sma_60":2909.33,"sma_120":2967.79},{"date":"2025-12-02","open":2905,"high":2955,"low":2895,"close":2915,"volume":104724,"rsi_14":58.82,"sma_20":2780.75,"sma_60":2906.5,"sma_120":2966.29},{"date":"2025-12-03","open":2925,"high":3165,"low":2920,"close":3125,"volume":727309,"rsi_14":69.18,"sma_20":2797.75,"sma_60":2907.42,"sma_120":2966.92},{"date":"2025-12-04","open":3200,"high":3200,"low":3080,"close":3140,"volume":297384,"rsi_14":75.33,"sma_20":2813.75,"sma_60":2908.5,"sma_120":2967.38},{"date":"2025-12-05","open":3170,"high":3310,"low":3120,"close":3295,"volume":495047,"rsi_14":79.33,"sma_20":2834.5,"sma_60":2912.42,"sma_120":2969.12},{"date":"2025-12-08","open":3315,"high":3450,"low":3200,"close":3320,"volume":443831,"rsi_14":85.96,"sma_20":2856.5,"sma_60":2916.33,"sma_120":2971.5},{"date":"2025-12-09","open":3320,"high":3325,"low":3220,"close":3275,"volume":265391,"rsi_14":80.92,"sma_20":2880.25,"sma_60":2918.75,"sma_120":2974.38},{"date":"2025-12-10","open":3275,"high":3375,"low":3260,"close":3305,"volume":164638,"rsi_14":81.03,"sma_20":2905.0,"sma_60":2921.83,"sma_120":2977.75},{"date":"2025-12-11","open":3305,"high":3345,"low":3195,"close":3230,"volume":249243,"rsi_14":79.21,"sma_20":2925.5,"sma_60":2924.08,"sma_120":2980.17},{"date":"2025-12-12","open":3175,"high":3200,"low":3070,"close":3150,"volume":385828,"rsi_14":72.4,"sma_20":2945.0,"sma_60":2924.75,"sma_120":2982.54},{"date":"2025-12-15","open":3155,"high":3310,"low":3050,"close":3250,"volume":347013,"rsi_14":79.9,"sma_20":2969.0,"sma_60":2927.58,"sma_120":2985.58},{"date":"2025-12-16","open":3250,"high":3345,"low":3180,"close":3180,"volume":302904,"rsi_14":74.41,"sma_20":2992.75,"sma_60":2930.17,"sma_120":2989.08},{"date":"2025-12-17","open":3215,"high":3250,"low":3115,"close":3130,"volume":278739,"rsi_14":69.23,"sma_20":3012.25,"sma_60":2932.42,"sma_120":2992.0},{"date":"2025-12-18","open":3130,"high":3190,"low":3050,"close":3155,"volume":179688,"rsi_14":68.16,"sma_20":3031.75,"sma_60":2934.0,"sma_120":2993.88},{"date":"2025-12-19","open":3170,"high":3170,"low":3055,"close":3130,"volume":154453,"rsi_14":62.7,"sma_20":3052.75,"sma_60":2935.92,"sma_120":2994.88},{"date":"2025-12-22","open":3130,"high":3255,"low":3130,"close":3155,"volume":183867,"rsi_14":62.9,"sma_20":3074.5,"sma_60":2938.58,"sma_120":2996.0},{"date":"2025-12-23","open":3185,"high":3185,"low":3040,"close":3090,"volume":208592,"rsi_14":47.77,"sma_20":3096.25,"sma_60":2940.25,"sma_120":2997.12},{"date":"2025-12-24","open":3110,"high":3150,"low":3030,"close":3065,"volume":203569,"rsi_14":45.28,"sma_20":3116.25,"sma_60":2941.42,"sma_120":2997.67},{"date":"2025-12-26","open":3080,"high":3080,"low":3005,"close":3020,"volume":110598,"rsi_14":29.93,"sma_20":3130.75,"sma_60":2941.42,"sma_120":2998.29},{"date":"2025-12-29","open":3020,"high":3255,"low":2975,"close":3200,"volume":309874,"rsi_14":42.86,"sma_20":3151.25,"sma_60":2945.08,"sma_120":2999.08},{"date":"2025-12-30","open":3220,"high":3220,"low":3110,"close":3110,"volume":186352,"rsi_14":40.68,"sma_20":3162.0,"sma_60":2946.5,"sma_120":2998.46},{"date":"2026-01-02","open":3440,"high":3765,"low":3340,"close":3555,"volume":1557398,"rsi_14":59.62,"sma_20":3194.0,"sma_60":2954.92,"sma_120":3002.17},{"date":"2026-01-05","open":3645,"high":3740,"low":3525,"close":3740,"volume":946350,"rsi_14":68.09,"sma_20":3224.75,"sma_60":2966.5,"sma_120":3007.67},{"date":"2026-01-06","open":3735,"high":3770,"low":3585,"close":3665,"volume":526763,"rsi_14":68.33,"sma_20":3251.0,"sma_60":2975.75,"sma_120":3012.75},{"date":"2026-01-07","open":3665,"high":3665,"low":3545,"close":3630,"volume":496675,"rsi_14":64.18,"sma_20":3267.75,"sma_60":2985.33,"sma_120":3017.42},{"date":"2026-01-08","open":3630,"high":3635,"low":3400,"close":3400,"volume":423320,"rsi_14":57.33,"sma_20":3271.75,"sma_60":2992.0,"sma_120":3020.58},{"date":"2026-01-09","open":3400,"high":3480,"low":3255,"close":3275,"volume":298616,"rsi_14":54.6,"sma_20":3271.75,"sma_60":2998.58,"sma_120":3022.12},{"date":"2026-01-12","open":3300,"high":3345,"low":3245,"close":3320,"volume":145804,"rsi_14":55.17,"sma_20":3272.5,"sma_60":3005.33,"sma_120":3024.17},{"date":"2026-01-13","open":3320,"high":3360,"low":3235,"close":3325,"volume":194971,"rsi_14":56.19,"sma_20":3277.25,"sma_60":3013.25,"sma_120":3025.17},{"date":"2026-01-14","open":3325,"high":3355,"low":3110,"close":3205,"volume":574690,"rsi_14":51.5,"sma_20":3280.0,"sma_60":3018.83,"sma_120":3024.38},{"date":"2026-01-15","open":3205,"high":3240,"low":3160,"close":3215,"volume":124447,"rsi_14":53.87,"sma_20":3278.25,"sma_60":3024.42,"sma_120":3023.92},{"date":"2026-01-16","open":3220,"high":3235,"low":3160,"close":3220,"volume":132002,"rsi_14":56.45,"sma_20":3284.75,"sma_60":3036.67,"sma_120":3022.54},{"date":"2026-01-19","open":3240,"high":3500,"low":3225,"close":3315,"volume":367590,"rsi_14":53.92,"sma_20":3292.75,"sma_60":3044.58,"sma_120":3022.08},{"date":"2026-01-20","open":3320,"high":3365,"low":3290,"close":3320,"volume":203911,"rsi_14":57.61,"sma_20":3302.25,"sma_60":3052.75,"sma_120":3022.17},{"date":"2026-01-21","open":3300,"high":3300,"low":3190,"close":3200,"volume":188441,"rsi_14":33.18,"sma_20":3304.5,"sma_60":3058.17,"sma_120":3022.79},{"date":"2026-01-22","open":3200,"high":3485,"low":3200,"close":3385,"volume":304876,"rsi_14":43.15,"sma_20":3312.75,"sma_60":3060.92,"sma_120":3025.88},{"date":"2026-01-23","open":3445,"high":3625,"low":3440,"close":3575,"volume":654753,"rsi_14":43.37,"sma_20":3337.0,"sma_60":3071.83,"sma_120":3031.71},{"date":"2026-01-26","open":3620,"high":3930,"low":3520,"close":3895,"volume":913883,"rsi_14":57.72,"sma_20":3378.5,"sma_60":3089.17,"sma_120":3039.54},{"date":"2026-01-27","open":3895,"high":3900,"low":3685,"close":3700,"volume":492920,"rsi_14":52.12,"sma_20":3412.5,"sma_60":3104.25,"sma_120":3045.58},{"date":"2026-01-28","open":3760,"high":3795,"low":3665,"close":3685,"volume":450728,"rsi_14":59.93,"sma_20":3436.75,"sma_60":3119.0,"sma_120":3052.12},{"date":"2026-01-29","open":3680,"high":3680,"low":3470,"close":3570,"volume":716234,"rsi_14":60.35,"sma_20":3459.75,"sma_60":3132.33,"sma_120":3058.42},{"date":"2026-01-30","open":3570,"high":3595,"low":3485,"close":3485,"volume":357167,"rsi_14":55.63,"sma_20":3456.25,"sma_60":3143.67,"sma_120":3063.67},{"date":"2026-02-02","open":3485,"high":3550,"low":3360,"close":3485,"volume":314601,"rsi_14":55.48,"sma_20":3443.5,"sma_60":3155.33,"sma_120":3068.5},{"date":"2026-02-03","open":3485,"high":3635,"low":3485,"close":3580,"volume":255866,"rsi_14":63.07,"sma_20":3439.25,"sma_60":3168.0,"sma_120":3073.54},{"date":"2026-02-04","open":3570,"high":3860,"low":3465,"close":3780,"volume":462041,"rsi_14":51.38,"sma_20":3339.0,"sma_60":3067.5,"sma_120":3029.17},{"date":"2026-02-05","open":3790,"high":3820,"low":3690,"close":3780,"volume":294666,"rsi_14":54.18,"sma_20":3374.75,"sma_60":3081.83,"sma_120":3036.71},{"date":"2026-02-06","open":3725,"high":3725,"low":3355,"close":3645,"volume":358107,"rsi_14":50.51,"sma_20":3406.0,"sma_60":3095.0,"sma_120":3042.46},{"date":"2026-02-09","open":3700,"high":3990,"low":3665,"close":3900,"volume":439580,"rsi_14":66.67,"sma_20":3441.0,"sma_60":3113.42,"sma_120":3050.17},{"date":"2026-02-10","open":3900,"high":3900,"low":3695,"close":3765,"volume":267698,"rsi_14":66.23,"sma_20":3473.75,"sma_60":3129.5,"sma_120":3057.38},{"date":"2026-02-11","open":3765,"high":3850,"low":3575,"close":3845,"volume":410682,"rsi_14":66.99,"sma_20":3488.25,"sma_60":3147.42,"sma_120":3065.96},{"date":"2026-02-12","open":3845,"high":4015,"low":3740,"close":3975,"volume":375875,"rsi_14":69.46,"sma_20":3500.0,"sma_60":3166.92,"sma_120":3075.29},{"date":"2026-02-13","open":3960,"high":3975,"low":3800,"close":3975,"volume":281477,"rsi_14":74.84,"sma_20":3515.5,"sma_60":3186.75,"sma_120":3084.21},{"date":"2026-02-19","open":3995,"high":4000,"low":3845,"close":3950,"volume":393274,"rsi_14":73.48,"sma_20":3531.5,"sma_60":3205.58,"sma_120":3092.33},{"date":"2026-02-20","open":3950,"high":4245,"low":3820,"close":4165,"volume":636696,"rsi_14":76.62,"sma_20":3569.75,"sma_60":3227.0,"sma_120":3102.08},{"date":"2026-02-23","open":4240,"high":5270,"low":4175,"close":4800,"volume":2432678,"rsi_14":82.78,"sma_20":3646.0,"sma_60":3259.0,"sma_120":3117.12},{"date":"2026-02-24","open":4895,"high":5160,"low":4750,"close":4755,"volume":812745,"rsi_14":80.51,"sma_20":3717.75,"sma_60":3291.58,"sma_120":3131.71},{"date":"2026-02-25","open":4870,"high":5040,"low":4565,"close":4940,"volume":613954,"rsi_14":81.89,"sma_20":3798.5,"sma_60":3327.08,"sma_120":3148.0},{"date":"2026-02-26","open":4955,"high":5150,"low":4895,"close":4945,"volume":311970,"rsi_14":85.98,"sma_20":3885.5,"sma_60":3370.17,"sma_120":3166.08},{"date":"2026-02-27","open":4900,"high":5980,"low":4800,"close":5440,"volume":1421911,"rsi_14":85.47,"sma_20":3996.75,"sma_60":3407.17,"sma_120":3184.58},{"date":"2026-03-03","open":5360,"high":6140,"low":5320,"close":5600,"volume":1660804,"rsi_14":86.4,"sma_20":4115.75,"sma_60":3454.33,"sma_120":3206.83},{"date":"2026-03-04","open":5590,"high":5880,"low":5030,"close":5460,"volume":1342443,"rsi_14":86.23,"sma_20":4227.75,"sma_60":3500.25,"sma_120":3227.62},{"date":"2026-03-05","open":5950,"high":6405,"low":5610,"close":6040,"volume":1129572,"rsi_14":87.81,"sma_20":4364.0,"sma_60":3555.25,"sma_120":3252.96},{"date":"2026-03-06","open":6040,"high":6750,"low":5890,"close":6740,"volume":1207531,"rsi_14":93.81,"sma_20":4535.0,"sma_60":3621.5,"sma_120":3284.0},{"date":"2026-03-09","open":6500,"high":6690,"low":6010,"close":6200,"volume":948362,"rsi_14":80.54,"sma_20":4685.0,"sma_60":3679.67,"sma_120":3310.58},{"date":"2026-03-10","open":6450,"high":6590,"low":5960,"close":6330,"volume":601803,"rsi_14":80.54,"sma_20":4812.5,"sma_60":3739.83,"sma_120":3338.17},{"date":"2026-03-11","open":6330,"high":7490,"low":6330,"close":7120,"volume":1250032,"rsi_14":83.85,"sma_20":4979.5,"sma_60":3814.25,"sma_120":3372.33},{"date":"2026-03-12","open":7120,"high":7290,"low":6630,"close":7010,"volume":535649,"rsi_14":82.35,"sma_20":5147.75,"sma_60":3886.67,"sma_120":3405.58},{"date":"2026-03-13","open":6790,"high":6970,"low":6500,"close":6580,"volume":470349,"rsi_14":74.42,"sma_20":5281.75,"sma_60":3950.83,"sma_120":3434.5},{"date":"2026-03-16","open":6510,"high":7150,"low":6370,"close":6600,"volume":646745,"rsi_14":70.79,"sma_20":5423.5,"sma_60":4019.75,"sma_120":3464.54},{"date":"2026-03-17","open":6660,"high":6790,"low":6100,"close":6210,"volume":709551,"rsi_14":65.56,"sma_20":5541.75,"sma_60":4069.58,"sma_120":3489.46},{"date":"2026-03-18","open":6220,"high":6390,"low":5750,"close":6000,"volume":1096754,"rsi_14":61.28,"sma_20":5643.0,"sma_60":4121.0,"sma_120":3513.75},{"date":"2026-03-19","open":5880,"high":6120,"low":5790,"close":6010,"volume":320370,"rsi_14":61.32,"sma_20":5744.75,"sma_60":4169.08,"sma_120":3538.25},{"date":"2026-03-20","open":6120,"high":6230,"low":6010,"close":6010,"volume":273918,"rsi_14":56.77,"sma_20":5847.75,"sma_60":4216.92,"sma_120":3562.71},{"date":"2026-03-23","open":6090,"high":6490,"low":6050,"close":6120,"volume":703301,"rsi_14":56.25,"sma_20":5945.5,"sma_60":4264.0,"sma_120":3588.21},{"date":"2026-03-24","open":6250,"high":6380,"low":5110,"close":5800,"volume":1063088,"rsi_14":53.92,"sma_20":5995.5,"sma_60":4305.33,"sma_120":3610.83},{"date":"2026-03-25","open":5800,"high":5920,"low":5330,"close":5550,"volume":777617,"rsi_14":43.89,"sma_20":6035.25,"sma_60":4343.25,"sma_120":3631.0},{"date":"2026-03-26","open":5620,"high":5850,"low":5580,"close":5770,"volume":306794,"rsi_14":36.26,"sma_20":6076.75,"sma_60":4384.33,"sma_120":3653.08},{"date":"2026-03-27","open":5770,"high":5770,"low":5360,"close":5430,"volume":378532,"rsi_14":38.44,"sma_20":6101.0,"sma_60":4421.0,"sma_120":3672.54},{"date":"2026-03-30","open":5210,"high":5460,"low":5180,"close":5400,"volume":341620,"rsi_14":35.6,"sma_20":6099.0,"sma_60":4458.5,"sma_120":3691.62},{"date":"2026-03-31","open":5270,"high":5490,"low":5100,"close":5190,"volume":380099,"rsi_14":13.58,"sma_20":6078.5,"sma_60":4490.83,"sma_120":3709.21},{"date":"2026-04-01","open":5341,"high":5638,"low":5252,"close":5440,"volume":261466,"rsi_14":23.51,"sma_20":6080.5,"sma_60":4529.5,"sma_120":3729.83},{"date":"2026-04-02","open":5510,"high":5510,"low":5050,"close":5130,"volume":358754,"rsi_14":24.01,"sma_20":6035.0,"sma_60":4562.83,"sma_120":3747.62},{"date":"2026-04-03","open":5160,"high":5400,"low":5090,"close":5190,"volume":111133,"rsi_14":25.09,"sma_20":5957.5,"sma_60":4596.75,"sma_120":3765.38},{"date":"2026-04-06","open":5190,"high":5410,"low":5120,"close":5330,"volume":196022,"rsi_14":32.95,"sma_20":5914.0,"sma_60":4633.42,"sma_120":3784.67},{"date":"2026-04-07","open":5160,"high":5270,"low":5100,"close":5180,"volume":244980,"rsi_14":33.73,"sma_20":5856.5,"sma_60":4667.17,"sma_120":3802.88},{"date":"2026-04-08","open":5270,"high":5540,"low":5270,"close":5390,"volume":306660,"rsi_14":38.6,"sma_20":5770.0,"sma_60":4705.5,"sma_120":3822.88},{"date":"2026-04-09","open":5390,"high":5500,"low":5220,"close":5340,"volume":89566,"rsi_14":37.91,"sma_20":5686.5,"sma_60":4743.42,"sma_120":3842.42},{"date":"2026-04-10","open":5340,"high":5550,"low":5260,"close":5520,"volume":126170,"rsi_14":39.44,"sma_20":5633.5,"sma_60":4785.08,"sma_120":3863.25},{"date":"2026-04-13","open":5480,"high":5960,"low":5450,"close":5750,"volume":6267631,"rsi_14":49.09,"sma_20":5591.0,"sma_60":4827.58,"sma_120":3886.33},{"date":"2026-04-14","open":5870,"high":6190,"low":5690,"close":5690,"volume":581999,"rsi_14":52.73,"sma_20":5565.0,"sma_60":4870.58,"sma_120":3908.54},{"date":"2026-04-15","open":5850,"high":5870,"low":5510,"close":5520,"volume":469973,"rsi_14":45.02,"sma_20":5541.0,"sma_60":4903.33,"sma_120":3929.12},{"date":"2026-04-16","open":5610,"high":5730,"low":5500,"close":5660,"volume":237742,"rsi_14":54.98,"sma_20":5523.5,"sma_60":4935.33,"sma_120":3950.92},{"date":"2026-04-17","open":5670,"high":5720,"low":5290,"close":5390,"volume":330999,"rsi_14":49.8,"sma_20":5492.5,"sma_60":4964.08,"sma_120":3969.92},{"date":"2026-04-20","open":5500,"high":5690,"low":5180,"close":5500,"volume":466045,"rsi_14":56.33,"sma_20":5461.5,"sma_60":4995.25,"sma_120":3990.29},{"date":"2026-04-21","open":5500,"high":5510,"low":4955,"close":5090,"volume":1035811,"rsi_14":41.96,"sma_20":5426.0,"sma_60":5023.42,"sma_120":4007.71},{"date":"2026-04-22","open":5090,"high":5150,"low":4850,"close":4900,"volume":510395,"rsi_14":45.15,"sma_20":5393.5,"sma_60":5050.5,"sma_120":4024.54},{"date":"2026-04-23","open":4805,"high":4900,"low":4240,"close":4320,"volume":1882883,"rsi_14":34.95,"sma_20":5321.0,"sma_60":5067.17,"sma_120":4036.25},{"date":"2026-04-24","open":4300,"high":4535,"low":4135,"close":4425,"volume":580840,"rsi_14":34.15,"sma_20":5270.75,"sma_60":5085.5,"sma_120":4049.38},{"date":"2026-04-27","open":4370,"high":4405,"low":4095,"close":4235,"volume":986447,"rsi_14":33.68,"sma_20":5212.5,"sma_60":5102.67,"sma_120":4060.75},{"date":"2026-04-28","open":4300,"high":4515,"low":4095,"close":4095,"volume":1104926,"rsi_14":27.08,"sma_20":5157.75,"sma_60":5117.33,"sma_120":4070.88},{"date":"2026-04-29","open":4095,"high":4295,"low":4090,"close":4230,"volume":3284093,"rsi_14":30.93,"sma_20":5094.25,"sma_60":5134.17,"sma_120":4085.42},{"date":"2026-04-30","open":4020,"high":4150,"low":3790,"close":3880,"volume":1307573,"rsi_14":17.56,"sma_20":5130.25,"sma_60":5302.75,"sma_120":5640.79},{"date":"2026-05-04","open":3905,"high":4155,"low":3850,"close":4100,"volume":731638,"rsi_14":23.13,"sma_20":4977.25,"sma_60":5162.92,"sma_120":4117.46},{"date":"2026-05-06","open":4100,"high":4140,"low":3770,"close":3825,"volume":652837,"rsi_14":21.61,"sma_20":4902.0,"sma_60":5167.0,"sma_120":4125.54},{"date":"2026-05-07","open":3780,"high":3865,"low":3660,"close":3720,"volume":463844,"rsi_14":22.05,"sma_20":4829.0,"sma_60":5166.0,"sma_120":4133.25},{"date":"2026-05-08","open":3700,"high":3790,"low":3655,"close":3750,"volume":328909,"rsi_14":19.29,"sma_20":4747.0,"sma_60":5165.5,"sma_120":4141.17},{"date":"2026-05-11","open":3755,"high":3765,"low":3480,"close":3550,"volume":742407,"rsi_14":19.74,"sma_20":4657.5,"sma_60":5163.92,"sma_120":4147.67},{"date":"2026-05-12","open":3550,"high":3585,"low":3395,"close":3425,"volume":504502,"rsi_14":16.04,"sma_20":4552.75,"sma_60":5156.0,"sma_120":4152.83},{"date":"2026-05-13","open":3450,"high":3475,"low":3320,"close":3400,"volume":394036,"rsi_14":18.35,"sma_20":4435.25,"sma_60":5149.92,"sma_120":4157.96},{"date":"2026-05-14","open":3400,"high":3450,"low":3300,"close":3385,"volume":321264,"rsi_14":19.64,"sma_20":4320.0,"sma_60":5142.25,"sma_120":4162.67},{"date":"2026-05-15","open":3405,"high":3410,"low":3230,"close":3280,"volume":413233,"rsi_14":24.26,"sma_20":4208.0,"sma_60":5130.67,"sma_120":4166.0},{"date":"2026-05-18","open":3280,"high":3415,"low":3010,"close":3355,"volume":464860,"rsi_14":23.12,"sma_20":4092.75,"sma_60":5120.33,"sma_120":4169.96},{"date":"2026-05-19","open":3390,"high":3400,"low":3190,"close":3320,"volume":238895,"rsi_14":25.07,"sma_20":3989.25,"sma_60":5109.83,"sma_120":4174.29},{"date":"2026-05-20","open":3295,"high":3295,"low":3110,"close":3145,"volume":250808,"rsi_14":24.6,"sma_20":3871.5,"sma_60":5092.83,"sma_120":4177.08},{"date":"2026-05-21","open":3145,"high":3265,"low":3125,"close":3175,"volume":226678,"rsi_14":20.11,"sma_20":3775.75,"sma_60":5065.75,"sma_120":4180.04},{"date":"2026-05-22","open":3175,"high":3425,"low":3165,"close":3385,"volume":504120,"rsi_14":34.77,"sma_20":3700.0,"sma_60":5042.92,"sma_120":4185.25},{"date":"2026-05-26","open":3480,"high":3630,"low":3350,"close":3570,"volume":910287,"rsi_14":33.33,"sma_20":3662.5,"sma_60":5020.08,"sma_120":4191.92},{"date":"2026-05-27","open":3570,"high":3810,"low":3410,"close":3500,"volume":936229,"rsi_14":38.27,"sma_20":3616.25,"sma_60":4996.0,"sma_120":4198.54},{"date":"2026-05-28","open":3520,"high":3570,"low":3295,"close":3435,"volume":354535,"rsi_14":39.41,"sma_20":3576.25,"sma_60":4962.58,"sma_120":4204.33},{"date":"2026-05-29","open":3435,"high":3725,"low":3255,"close":3600,"volume":608993,"rsi_14":44.93,"sma_20":3551.5,"sma_60":4929.25,"sma_120":4211.29},{"date":"2026-06-01","open":3730,"high":4080,"low":3360,"close":3670,"volume":2261090,"rsi_14":54.44,"sma_20":3523.5,"sma_60":4899.42,"sma_120":4219.29},{"date":"2026-06-02","open":3660,"high":3900,"low":3420,"close":3550,"volume":911524,"rsi_14":54.65,"sma_20":3507.0,"sma_60":4857.92,"sma_120":4226.21},{"date":"2026-06-04","open":3430,"high":3735,"low":3405,"close":3440,"volume":516483,"rsi_14":51.4,"sma_20":3474.0,"sma_60":4802.92,"sma_120":4232.75},{"date":"2026-06-05","open":3400,"high":3425,"low":3100,"close":3140,"volume":3974431,"rsi_14":42.86,"sma_20":3439.75,"sma_60":4751.92,"sma_120":4236.71},{"date":"2026-06-08","open":2855,"high":3105,"low":2810,"close":3000,"volume":628530,"rsi_14":42.0,"sma_20":3403.75,"sma_60":4696.42,"sma_120":4238.96},{"date":"2026-06-09","open":3100,"high":3300,"low":2965,"close":3250,"volume":590349,"rsi_14":47.27,"sma_20":3378.75,"sma_60":4631.92,"sma_120":4242.79},{"date":"2026-06-10","open":3220,"high":3415,"low":3090,"close":3170,"volume":461863,"rsi_14":46.19,"sma_20":3359.75,"sma_60":4567.92,"sma_120":4245.08},{"date":"2026-06-11","open":3170,"high":3205,"low":3015,"close":3185,"volume":493925,"rsi_14":51.1,"sma_20":3347.75,"sma_60":4511.33,"sma_120":4247.33},{"date":"2026-06-12","open":3230,"high":3390,"low":3140,"close":3160,"volume":555814,"rsi_14":49.58,"sma_20":3335.75,"sma_60":4454.0,"sma_120":4247.62},{"date":"2026-06-15","open":3200,"high":3250,"low":3015,"close":3065,"volume":482612,"rsi_14":40.53,"sma_20":3319.75,"sma_60":4401.58,"sma_120":4247.0},{"date":"2026-06-16","open":3070,"high":3095,"low":2970,"close":3065,"volume":330625,"rsi_14":33.22,"sma_20":3309.0,"sma_60":4352.67,"sma_120":4245.08},{"date":"2026-06-17","open":3050,"high":3205,"low":3015,"close":3180,"volume":269695,"rsi_14":52.78,"sma_20":3215.0,"sma_60":4034.0,"sma_120":4235.58},{"date":"2026-06-18","open":3240,"high":3340,"low":3090,"close":3260,"volume":353846,"rsi_14":44.41,"sma_20":3297.25,"sma_60":4259.67,"sma_120":4243.79},{"date":"2026-06-19","open":3325,"high":3525,"low":3185,"close":3270,"volume":643982,"rsi_14":38.3,"sma_20":3303.5,"sma_60":4212.17,"sma_120":4243.5},{"date":"2026-06-22","open":3230,"high":3715,"low":3120,"close":3225,"volume":4341167,"rsi_14":33.94,"sma_20":3306.0,"sma_60":4169.25,"sma_120":4243.46},{"date":"2026-06-23","open":3125,"high":3135,"low":2720,"close":2870,"volume":1254527,"rsi_14":29.01,"sma_20":3280.25,"sma_60":4124.58,"sma_120":4241.12},{"date":"2026-06-24","open":2805,"high":2865,"low":2580,"close":2680,"volume":673973,"rsi_14":27.65,"sma_20":3235.75,"sma_60":4073.08,"sma_120":4236.38},{"date":"2026-06-25","open":2725,"high":2730,"low":2340,"close":2390,"volume":1160543,"rsi_14":27.81,"sma_20":3180.25,"sma_60":4022.42,"sma_120":4229.79},{"date":"2026-06-26","open":2385,"high":2445,"low":2250,"close":2385,"volume":487150,"rsi_14":30.23,"sma_20":3127.75,"sma_60":3972.17,"sma_120":4223.58},{"date":"2026-06-29","open":2400,"high":2780,"low":2395,"close":2745,"volume":608763,"rsi_14":34.83,"sma_20":3085.0,"sma_60":3931.42,"sma_120":4220.17},{"date":"2026-06-30","open":2745,"high":2980,"low":2745,"close":2930,"volume":645951,"rsi_14":43.22,"sma_20":3048.0,"sma_60":3888.58,"sma_120":4218.5},{"date":"2026-07-01","open":2990,"high":3190,"low":2890,"close":3060,"volume":501910,"rsi_14":46.68,"sma_20":3023.5,"sma_60":3854.08,"sma_120":4217.71},{"date":"2026-07-02","open":3005,"high":3190,"low":2835,"close":2905,"volume":555033,"rsi_14":43.67,"sma_20":2996.75,"sma_60":3816.0,"sma_120":4216.17},{"date":"2026-07-03","open":2950,"high":2975,"low":2705,"close":2965,"volume":405260,"rsi_14":47.47,"sma_20":2988.0,"sma_60":3776.58,"sma_120":4215.33},{"date":"2026-07-06","open":3000,"high":3070,"low":2735,"close":2735,"volume":525880,"rsi_14":42.53,"sma_20":2974.75,"sma_60":3735.83,"sma_120":4212.96},{"date":"2026-07-07","open":2715,"high":2950,"low":2450,"close":2600,"volume":3738804,"rsi_14":37.0,"sma_20":2942.25,"sma_60":3689.33,"sma_120":4207.96},{"date":"2026-07-08","open":2600,"high":2600,"low":2235,"close":2380,"volume":1433327,"rsi_14":31.43,"sma_20":2902.75,"sma_60":3640.0,"sma_120":4201.88},{"date":"2026-07-09","open":2335,"high":2555,"low":2325,"close":2555,"volume":437384,"rsi_14":35.9,"sma_20":2871.25,"sma_60":3590.58,"sma_120":4193.54},{"date":"2026-07-10","open":2580,"high":2730,"low":2520,"close":2725,"volume":318855,"rsi_14":40.6,"sma_20":2849.5,"sma_60":3540.17,"sma_120":4185.08},{"date":"2026-07-13","open":2745,"high":2755,"low":2460,"close":2510,"volume":444189,"rsi_14":42.86,"sma_20":2821.75,"sma_60":3487.17,"sma_120":4175.46},{"date":"2026-07-14","open":2435,"high":2495,"low":2270,"close":2405,"volume":470140,"rsi_14":44.35,"sma_20":2788.75,"sma_60":3435.25,"sma_120":4165.25},{"date":"2026-07-15","open":2430,"high":2530,"low":2355,"close":2420,"volume":403982,"rsi_14":50.69,"sma_20":2750.75,"sma_60":3381.25,"sma_120":4157.08},{"date":"2026-07-16","open":2335,"high":2405,"low":2295,"close":2340,"volume":334237,"rsi_14":48.99,"sma_20":2704.75,"sma_60":3330.42,"sma_120":4149.29},{"date":"2026-07-20","open":2280,"high":2340,"low":2165,"close":2190,"volume":501747,"rsi_14":36.3,"sma_20":2650.75,"sma_60":3275.25,"sma_120":4139.88},{"date":"2026-07-21","open":2190,"high":2250,"low":2120,"close":2215,"volume":2122599,"rsi_14":30.83,"sma_20":2600.25,"sma_60":3227.33,"sma_120":4130.62},{"date":"2026-07-22","open":2185,"high":2270,"low":2140,"close":2215,"volume":298818,"rsi_14":25.65,"sma_20":2567.5,"sma_60":3182.58,"sma_120":4122.38},{"date":"2026-07-23","open":2200,"high":2410,"low":2200,"close":2370,"volume":318215,"rsi_14":34.58,"sma_20":2552.0,"sma_60":3150.08,"sma_120":4115.33},{"date":"2026-07-24","open":2440,"high":3080,"low":2375,"close":2580,"volume":2444018,"rsi_14":39.79,"sma_20":2561.5,"sma_60":3119.33,"sma_120":4110.0},{"date":"2026-07-27","open":2640,"high":3060,"low":2640,"close":2870,"volume":1256812,"rsi_14":53.47,"sma_20":2585.75,"sma_60":3096.58,"sma_120":4106.29},{"date":"2026-07-28","open":3000,"high":3205,"low":2860,"close":2960,"volume":1064636,"rsi_14":59.47,"sma_20":2596.5,"sma_60":3077.67,"sma_120":4103.29},{"date":"2026-07-29","open":2950,"high":3215,"low":2785,"close":3035,"volume":1312387,"rsi_14":68.66,"sma_20":2601.75,"sma_60":3057.75,"sma_120":4101.92},{"date":"2026-07-30","open":3015,"high":3030,"low":2680,"close":2730,"volume":593038,"rsi_14":54.64,"sma_20":2585.25,"sma_60":3038.58,"sma_120":4095.62},{"date":"2026-07-31","open":2730,"high":3365,"low":2730,"close":3355,"volume":736822,"rsi_14":63.46,"sma_20":2607.75,"sma_60":3026.17,"sma_120":4094.54},{"date":"2026-08-03","open":3375,"high":3700,"low":3305,"close":3600,"volume":627969,"rsi_14":73.0,"sma_20":2639.5,"sma_60":3022.42,"sma_120":4094.71},{"date":"2026-08-04","open":3600,"high":3775,"low":3435,"close":3735,"volume":652141,"rsi_14":77.71,"sma_20":2689.5,"sma_60":3022.67,"sma_120":4094.33},{"date":"2026-08-05","open":3800,"high":3980,"low":3615,"close":3810,"volume":584025,"rsi_14":78.25,"sma_20":2750.0,"sma_60":3023.67,"sma_120":4094.58},{"date":"2026-08-06","open":3810,"high":3870,"low":3610,"close":3730,"volume":292637,"rsi_14":78.25,"sma_20":2817.5,"sma_60":3026.67,"sma_120":4095.29},{"date":"2026-08-07","open":3840,"high":3895,"low":3625,"close":3895,"volume":276784,"rsi_14":84.44,"sma_20":2884.5,"sma_60":3034.5,"sma_120":4095.25},{"date":"2026-08-10","open":3895,"high":3940,"low":3585,"close":3600,"volume":554348,"rsi_14":75.23,"sma_20":2928.25,"sma_60":3037.83,"sma_120":4093.88},{"date":"2026-08-11","open":3700,"high":3780,"low":3565,"close":3600,"volume":218497,"rsi_14":75.23,"sma_20":2982.75,"sma_60":3041.42,"sma_120":4091.83},{"date":"2026-08-12","open":3655,"high":4155,"low":3655,"close":3925,"volume":1333387,"rsi_14":76.67,"sma_20":3058.75,"sma_60":3052.17,"sma_120":4091.42},{"date":"2026-08-13","open":3970,"high":3970,"low":3760,"close":3860,"volume":306580,"rsi_14":73.1,"sma_20":3130.75,"sma_60":3060.58,"sma_120":4090.46},{"date":"2026-08-14","open":3860,"high":3940,"low":3655,"close":3880,"volume":301516,"rsi_14":70.2,"sma_20":3207.75,"sma_60":3069.92,"sma_120":4089.88},{"date":"2026-08-18","open":3880,"high":3885,"low":3520,"close":3625,"volume":449347,"rsi_14":62.48,"sma_20":3279.5,"sma_60":3077.92,"sma_120":4085.38},{"date":"2026-08-19","open":3505,"high":3625,"low":3305,"close":3380,"volume":466760,"rsi_14":56.08,"sma_20":3337.75,"sma_60":3081.33,"sma_120":4073.54},{"date":"2026-08-20","open":3450,"high":3625,"low":3380,"close":3540,"volume":283547,"rsi_14":65.06,"sma_20":3404.0,"sma_60":3083.92,"sma_120":4063.42},{"date":"2026-08-21","open":3600,"high":3600,"low":3305,"close":3440,"volume":217410,"rsi_14":51.96,"sma_20":3457.5,"sma_60":3081.75,"sma_120":4050.92},{"date":"2026-08-24","open":3490,"high":4050,"low":3305,"close":4005,"volume":713745,"rsi_14":58.15,"sma_20":3528.75,"sma_60":3090.17,"sma_120":4043.08},{"date":"2026-08-25","open":4005,"high":4130,"low":3895,"close":4040,"volume":356628,"rsi_14":56.39,"sma_20":3587.25,"sma_60":3100.25,"sma_120":4031.42},{"date":"2026-08-26","open":4040,"high":4090,"low":3705,"close":4045,"volume":435565,"rsi_14":55.08,"sma_20":3641.5,"sma_60":3107.67,"sma_120":4018.46},{"date":"2026-08-27","open":4090,"high":4090,"low":3825,"close":3890,"volume":236595,"rsi_14":53.35,"sma_20":3684.25,"sma_60":3111.33,"sma_120":4005.38},{"date":"2026-08-28","open":3815,"high":3970,"low":3805,"close":3900,"volume":137713,"rsi_14":50.11,"sma_20":3742.75,"sma_60":3117.17,"sma_120":3987.54},{"date":"2026-08-31","open":3900,"high":4225,"low":3810,"close":4210,"volume":547437,"rsi_14":63.56,"sma_20":3785.5,"sma_60":3130.0,"sma_120":3966.46},{"date":"2026-09-01","open":4210,"high":4450,"low":4105,"close":4200,"volume":455730,"rsi_14":63.27,"sma_20":3815.5,"sma_60":3147.67,"sma_120":3949.79},{"date":"2026-09-02","open":4275,"high":4395,"low":4105,"close":4200,"volume":359786,"rsi_14":57.11,"sma_20":3838.75,"sma_60":3167.67,"sma_120":3932.04},{"date":"2026-09-03","open":4160,"high":4205,"low":3915,"close":3925,"volume":474600,"rsi_14":51.52,"sma_20":3844.5,"sma_60":3178.92,"sma_120":3905.42},{"date":"2026-09-04","open":3925,"high":4015,"low":3860,"close":3955,"volume":148571,"rsi_14":51.74,"sma_20":3855.75,"sma_60":3192.0,"sma_120":3879.96},{"date":"2026-09-07","open":4005,"high":4170,"low":3975,"close":4005,"volume":277827,"rsi_14":59.74,"sma_20":3861.25,"sma_60":3205.67,"sma_120":3858.5},{"date":"2026-09-08","open":4000,"high":4000,"low":3855,"close":3925,"volume":237809,"rsi_14":65.27,"sma_20":3877.5,"sma_60":3218.42,"sma_120":3836.21},{"date":"2026-09-09","open":3900,"high":3970,"low":3655,"close":3710,"volume":377209,"rsi_14":54.62,"sma_20":3883.0,"sma_60":3229.17,"sma_120":3815.38},{"date":"2026-09-10","open":3710,"high":3715,"low":3525,"close":3680,"volume":270164,"rsi_14":56.78,"sma_20":3870.75,"sma_60":3239.42,"sma_120":3796.04},{"date":"2026-09-11","open":3595,"high":3715,"low":3510,"close":3645,"volume":158142,"rsi_14":35.48,"sma_20":3860.0,"sma_60":3247.17,"sma_120":3776.33},{"date":"2026-09-14","open":3645,"high":3760,"low":3610,"close":3670,"volume":164180,"rsi_14":34.96,"sma_20":3849.5,"sma_60":3254.0,"sma_120":3756.83},{"date":"2026-09-15","open":3705,"high":3720,"low":3570,"close":3600,"volume":161930,"rsi_14":32.82,"sma_20":3848.25,"sma_60":3259.5,"sma_120":3735.83},{"date":"2026-09-16","open":3605,"high":3715,"low":3505,"close":3580,"volume":223755,"rsi_14":36.64,"sma_20":3858.25,"sma_60":3265.42,"sma_120":3717.33},{"date":"2026-09-17","open":3590,"high":3715,"low":3440,"close":3510,"volume":219567,"rsi_14":34.02,"sma_20":3856.75,"sma_60":3276.08,"sma_120":3700.33},{"date":"2026-09-18","open":3520,"high":3520,"low":3370,"close":3425,"volume":155485,"rsi_14":10.55,"sma_20":3856.0,"sma_60":3288.5,"sma_120":3680.79},{"date":"2026-09-21","open":3425,"high":3700,"low":3355,"close":3670,"volume":271258,"rsi_14":28.46,"sma_20":3839.25,"sma_60":3309.83,"sma_120":3666.12},{"date":"2026-09-22","open":3695,"high":3720,"low":3480,"close":3550,"volume":244385,"rsi_14":25.93,"sma_20":3814.75,"sma_60":3329.25,"sma_120":3650.71},{"date":"2026-09-23","open":3550,"high":3570,"low":3385,"close":3440,"volume":203400,"rsi_14":29.54,"sma_20":3784.5,"sma_60":3340.83,"sma_120":3636.12},{"date":"2026-09-28","open":3450,"high":3450,"low":3310,"close":3360,"volume":171704,"rsi_14":25.91,"sma_20":3758.0,"sma_60":3348.0,"sma_120":3618.29},{"date":"2026-09-29","open":3315,"high":3465,"low":3255,"close":3345,"volume":88236,"rsi_14":22.5,"sma_20":3730.25,"sma_60":3352.75,"sma_120":3603.42},{"date":"2026-09-30","open":3290,"high":3400,"low":3215,"close":3295,"volume":61466,"rsi_14":23.08,"sma_20":3684.5,"sma_60":3359.25,"sma_120":3587.62},{"date":"2026-10-01","open":3555,"high":3795,"low":3445,"close":3650,"volume":756968,"rsi_14":47.71,"sma_20":3657.0,"sma_60":3370.67,"sma_120":3573.62},{"date":"2026-10-02","open":3635,"high":3720,"low":3430,"close":3480,"volume":355277,"rsi_14":43.1,"sma_20":3621.0,"sma_60":3383.08,"sma_120":3559.46},{"date":"2026-10-06","open":3495,"high":3495,"low":3280,"close":3335,"volume":405582,"rsi_14":40.06,"sma_20":3591.5,"sma_60":3395.33,"sma_120":3542.33},{"date":"2026-10-07","open":3365,"high":3440,"low":3275,"close":3390,"volume":128658,"rsi_14":41.19,"sma_20":3563.25,"sma_60":3412.17,"sma_120":3526.08},{"date":"2026-10-08","open":3400,"high":3400,"low":3255,"close":3295,"volume":179172,"rsi_14":40.56,"sma_20":3527.75,"sma_60":3424.5,"sma_120":3507.54},{"date":"2026-10-12","open":3280,"high":3375,"low":2955,"close":2975,"volume":462769,"rsi_14":34.2,"sma_20":3480.25,"sma_60":3428.67,"sma_120":3484.42},{"date":"2026-10-13","open":2800,"high":2990,"low":2800,"close":2910,"volume":468401,"rsi_14":34.29,"sma_20":3440.25,"sma_60":3435.33,"sma_120":3461.25},{"date":"2026-10-14","open":2940,"high":3160,"low":2865,"close":3110,"volume":248474,"rsi_14":42.22,"sma_20":3411.75,"sma_60":3447.08,"sma_120":3441.17},{"date":"2026-10-15","open":2900,"high":3300,"low":2875,"close":3135,"volume":1113124,"rsi_14":35.18,"sma_20":3386.25,"sma_60":3459.0,"sma_120":3420.12},{"date":"2026-10-16","open":3005,"high":3195,"low":3005,"close":3195,"volume":303136,"rsi_14":39.83,"sma_20":3362.5,"sma_60":3473.25,"sma_120":3401.83},{"date":"2026-10-19","open":3235,"high":3270,"low":3140,"close":3230,"volume":218769,"rsi_14":43.71,"sma_20":3344.0,"sma_60":3490.58,"sma_120":3382.92},{"date":"2026-10-20","open":3180,"high":3240,"low":2995,"close":3105,"volume":123763,"rsi_14":42.57,"sma_20":3320.25,"sma_60":3505.42,"sma_120":3366.38},{"date":"2026-10-21","open":3080,"high":3195,"low":3070,"close":3145,"volume":78858,"rsi_14":44.25,"sma_20":3302.0,"sma_60":3520.92,"sma_120":3351.75},{"date":"2026-10-22","open":3190,"high":3190,"low":2965,"close":3050,"volume":216934,"rsi_14":43.14,"sma_20":3283.25,"sma_60":3532.25,"sma_120":3341.17},{"date":"2026-10-23","open":3060,"high":3100,"low":2935,"close":2960,"volume":130158}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.64,"pbr":40.3,"per":387.43,"roa":1.12,"roe":2.05,"grade":"C","comment":"PER 385.47배, ROE 2.05%","revenue":5499376984.0,"analysis":"PER 385.5배입니다. ROE 2.0%입니다. 시가총액 2731.39억. 매출 54.99억, 영업이익 8.54억.","eps_basis":"TTM","debt_ratio":0.8350009848870324,"market_cap":274529894560,"net_income":595678575.0,"total_debt":5687682950.0,"ttm_window":"2025Q2~2026Q1","gross_margin":23.73,"total_assets":12499271263.0,"total_equity":6811588313.0,"profit_margin":10.83,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":853984969.0,"operating_margin":15.53,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2960.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-25","close":10252.0},{"date":"2016-10-26","close":12382.0},{"date":"2016-10-27","close":11388.0},{"date":"2016-10-28","close":9085.0},{"date":"2016-10-31","close":8912.0},{"date":"2016-11-01","close":8186.0},{"date":"2016-11-02","close":7429.0},{"date":"2016-11-03","close":8107.0},{"date":"2016-11-04","close":7595.0},{"date":"2016-11-07","close":7468.0},{"date":"2016-11-08","close":8375.0},{"date":"2016-11-09","close":7571.0},{"date":"2016-11-10","close":7965.0},{"date":"2016-11-11","close":7997.0},{"date":"2016-11-14","close":8107.0},{"date":"2016-11-15","close":7823.0},{"date":"2016-11-16","close":7863.0},{"date":"2016-11-17","close":7855.0},{"date":"2016-11-18","close":7508.0},{"date":"2016-11-21","close":7500.0},{"date":"2016-11-22","close":7571.0},{"date":"2016-11-23","close":7224.0},{"date":"2016-11-24","close":6861.0},{"date":"2016-11-25","close":6743.0},{"date":"2016-11-28","close":7823.0},{"date":"2016-11-29","close":7823.0},{"date":"2016-11-30","close":8565.0},{"date":"2016-12-01","close":8360.0},{"date":"2016-12-02","close":8454.0},{"date":"2016-12-05","close":7886.0},{"date":"2016-12-06","close":7871.0},{"date":"2016-12-07","close":7674.0},{"date":"2016-12-08","close":7532.0},{"date":"2016-12-09","close":7390.0},{"date":"2016-12-12","close":7461.0},{"date":"2016-12-13","close":7666.0},{"date":"2016-12-14","close":8060.0},{"date":"2016-12-15","close":8076.0},{"date":"2016-12-16","close":7965.0},{"date":"2016-12-19","close":8281.0},{"date":"2016-12-20","close":8123.0},{"date":"2016-12-21","close":7902.0},{"date":"2016-12-22","close":8076.0},{"date":"2016-12-23","close":7879.0},{"date":"2016-12-26","close":7461.0},{"date":"2016-12-27","close":7445.0},{"date":"2016-12-28","close":7358.0},{"date":"2016-12-29","close":7484.0},{"date":"2017-01-02","close":7650.0},{"date":"2017-01-03","close":7752.0},{"date":"2017-01-04","close":7752.0},{"date":"2017-01-05","close":7863.0},{"date":"2017-01-06","close":7705.0},{"date":"2017-01-09","close":7674.0},{"date":"2017-01-10","close":7547.0},{"date":"2017-01-11","close":7500.0},{"date":"2017-01-12","close":7508.0},{"date":"2017-01-13","close":7445.0},{"date":"2017-01-16","close":7555.0},{"date":"2017-01-17","close":7429.0},{"date":"2017-01-18","close":7421.0},{"date":"2017-01-19","close":7256.0},{"date":"2017-01-20","close":7035.0},{"date":"2017-01-23","close":6853.0},{"date":"2017-01-24","close":6601.0},{"date":"2017-01-25","close":6727.0},{"date":"2017-01-26","close":7027.0},{"date":"2017-01-31","close":6956.0},{"date":"2017-02-01","close":7169.0},{"date":"2017-02-02","close":7035.0},{"date":"2017-02-03","close":6932.0},{"date":"2017-02-06","close":7271.0},{"date":"2017-02-07","close":7106.0},{"date":"2017-02-08","close":7311.0},{"date":"2017-02-09","close":7240.0},{"date":"2017-02-10","close":7153.0},{"date":"2017-02-13","close":6995.0},{"date":"2017-02-14","close":6932.0},{"date":"2017-02-15","close":6940.0},{"date":"2017-02-16","close":6932.0},{"date":"2017-02-17","close":6924.0},{"date":"2017-02-20","close":7177.0},{"date":"2017-02-21","close":7082.0},{"date":"2017-02-22","close":7232.0},{"date":"2017-02-23","close":7098.0},{"date":"2017-02-24","close":7058.0},{"date":"2017-02-27","close":6979.0},{"date":"2017-02-28","close":6987.0},{"date":"2017-03-02","close":6972.0},{"date":"2017-03-03","close":7121.0},{"date":"2017-03-06","close":7106.0},{"date":"2017-03-07","close":7382.0},{"date":"2017-03-08","close":7256.0},{"date":"2017-03-09","close":7011.0},{"date":"2017-03-10","close":7074.0},{"date":"2017-03-13","close":7074.0},{"date":"2017-03-14","close":7074.0},{"date":"2017-03-15","close":7145.0},{"date":"2017-03-16","close":7058.0},{"date":"2017-03-17","close":7050.0},{"date":"2017-03-20","close":6877.0},{"date":"2017-03-21","close":6759.0},{"date":"2017-03-22","close":6609.0},{"date":"2017-03-23","close":6372.0},{"date":"2017-03-24","close":6325.0},{"date":"2017-03-27","close":6230.0},{"date":"2017-03-28","close":6309.0},{"date":"2017-03-29","close":6380.0},{"date":"2017-03-30","close":6238.0},{"date":"2017-03-31","close":6159.0},{"date":"2017-04-03","close":6199.0},{"date":"2017-04-04","close":6317.0},{"date":"2017-04-05","close":6356.0},{"date":"2017-04-06","close":6301.0},{"date":"2017-04-07","close":6301.0},{"date":"2017-04-10","close":6167.0},{"date":"2017-04-11","close":6002.0},{"date":"2017-04-12","close":6073.0},{"date":"2017-04-13","close":6230.0},{"date":"2017-04-14","close":6183.0},{"date":"2017-04-17","close":6175.0},{"date":"2017-04-18","close":6372.0},{"date":"2017-04-19","close":6388.0},{"date":"2017-04-20","close":6380.0},{"date":"2017-04-21","close":6380.0},{"date":"2017-04-24","close":6317.0},{"date":"2017-04-25","close":6254.0},{"date":"2017-04-26","close":6183.0},{"date":"2017-04-27","close":5970.0},{"date":"2017-04-28","close":5473.0},{"date":"2017-05-02","close":5371.0},{"date":"2017-05-04","close":5576.0},{"date":"2017-05-08","close":5702.0},{"date":"2017-05-10","close":5599.0},{"date":"2017-05-11","close":5718.0},{"date":"2017-05-12","close":5741.0},{"date":"2017-05-15","close":5749.0},{"date":"2017-05-16","close":5844.0},{"date":"2017-05-17","close":5954.0},{"date":"2017-05-18","close":6128.0},{"date":"2017-05-19","close":6183.0},{"date":"2017-05-22","close":6333.0},{"date":"2017-05-23","close":6317.0},{"date":"2017-05-24","close":6356.0},{"date":"2017-05-25","close":6356.0},{"date":"2017-05-26","close":6349.0},{"date":"2017-05-29","close":6285.0},{"date":"2017-05-30","close":6215.0},{"date":"2017-05-31","close":6325.0},{"date":"2017-06-01","close":6262.0},{"date":"2017-06-02","close":6262.0},{"date":"2017-06-05","close":6128.0},{"date":"2017-06-07","close":6041.0},{"date":"2017-06-08","close":5915.0},{"date":"2017-06-09","close":5915.0},{"date":"2017-06-12","close":5875.0},{"date":"2017-06-13","close":5852.0},{"date":"2017-06-14","close":5804.0},{"date":"2017-06-15","close":5702.0},{"date":"2017-06-16","close":5765.0},{"date":"2017-06-19","close":5797.0},{"date":"2017-06-20","close":5797.0},{"date":"2017-06-21","close":5662.0},{"date":"2017-06-22","close":5505.0},{"date":"2017-06-23","close":5655.0},{"date":"2017-06-26","close":5891.0},{"date":"2017-06-27","close":6025.0},{"date":"2017-06-28","close":5915.0},{"date":"2017-06-29","close":5694.0},{"date":"2017-06-30","close":5702.0},{"date":"2017-07-03","close":5733.0},{"date":"2017-07-04","close":5678.0},{"date":"2017-07-05","close":5836.0},{"date":"2017-07-06","close":5828.0},{"date":"2017-07-07","close":5686.0},{"date":"2017-07-10","close":5655.0},{"date":"2017-07-11","close":5584.0},{"date":"2017-07-12","close":5584.0},{"date":"2017-07-13","close":5552.0},{"date":"2017-07-14","close":5497.0},{"date":"2017-07-17","close":5678.0},{"date":"2017-07-18","close":5757.0},{"date":"2017-07-19","close":5820.0},{"date":"2017-07-20","close":6009.0},{"date":"2017-07-21","close":6128.0},{"date":"2017-07-24","close":6151.0},{"date":"2017-07-25","close":6159.0},{"date":"2017-07-26","close":6120.0},{"date":"2017-07-27","close":6009.0},{"date":"2017-07-28","close":6009.0},{"date":"2017-07-31","close":5868.0},{"date":"2017-08-01","close":6167.0},{"date":"2017-08-02","close":6183.0},{"date":"2017-08-03","close":6175.0},{"date":"2017-08-04","close":6349.0},{"date":"2017-08-07","close":6372.0},{"date":"2017-08-08","close":6388.0},{"date":"2017-08-09","close":6309.0},{"date":"2017-08-10","close":6491.0},{"date":"2017-08-11","close":6562.0},{"date":"2017-08-14","close":6467.0},{"date":"2017-08-16","close":6483.0},{"date":"2017-08-17","close":6562.0},{"date":"2017-08-18","close":6577.0},{"date":"2017-08-21","close":6183.0},{"date":"2017-08-22","close":6309.0},{"date":"2017-08-23","close":6285.0},{"date":"2017-08-24","close":6104.0},{"date":"2017-08-25","close":6349.0},{"date":"2017-08-28","close":6427.0},{"date":"2017-08-29","close":6349.0},{"date":"2017-08-30","close":6349.0},{"date":"2017-08-31","close":6285.0},{"date":"2017-09-01","close":6498.0},{"date":"2017-09-04","close":6625.0},{"date":"2017-09-05","close":6696.0},{"date":"2017-09-06","close":6711.0},{"date":"2017-09-07","close":6546.0},{"date":"2017-09-08","close":6372.0},{"date":"2017-09-11","close":6199.0},{"date":"2017-09-12","close":6356.0},{"date":"2017-09-13","close":6325.0},{"date":"2017-09-14","close":6317.0},{"date":"2017-09-15","close":6309.0},{"date":"2017-09-18","close":6333.0},{"date":"2017-09-19","close":6396.0},{"date":"2017-09-20","close":6238.0},{"date":"2017-09-21","close":6238.0},{"date":"2017-09-22","close":6254.0},{"date":"2017-09-25","close":5820.0},{"date":"2017-09-26","close":5852.0},{"date":"2017-09-27","close":5844.0},{"date":"2017-09-28","close":5970.0},{"date":"2017-09-29","close":5978.0},{"date":"2017-10-10","close":5899.0},{"date":"2017-10-11","close":6073.0},{"date":"2017-10-12","close":6017.0},{"date":"2017-10-13","close":6025.0},{"date":"2017-10-16","close":5978.0},{"date":"2017-10-17","close":5986.0},{"date":"2017-10-18","close":5891.0},{"date":"2017-10-19","close":5994.0},{"date":"2017-10-20","close":6057.0},{"date":"2017-10-23","close":6002.0},{"date":"2017-10-24","close":5915.0},{"date":"2017-10-25","close":5954.0},{"date":"2017-10-26","close":6041.0},{"date":"2017-10-27","close":6049.0},{"date":"2017-10-30","close":5994.0},{"date":"2017-10-31","close":6073.0},{"date":"2017-11-01","close":5986.0},{"date":"2017-11-02","close":5868.0},{"date":"2017-11-03","close":5860.0},{"date":"2017-11-06","close":5860.0},{"date":"2017-11-07","close":5860.0},{"date":"2017-11-08","close":5875.0},{"date":"2017-11-09","close":5891.0},{"date":"2017-11-10","close":5915.0},{"date":"2017-11-13","close":6104.0},{"date":"2017-11-14","close":6073.0},{"date":"2017-11-15","close":5970.0},{"date":"2017-11-16","close":5994.0},{"date":"2017-11-17","close":5978.0},{"date":"2017-11-20","close":5962.0},{"date":"2017-11-21","close":6009.0},{"date":"2017-11-22","close":5986.0},{"date":"2017-11-23","close":6025.0},{"date":"2017-11-24","close":6049.0},{"date":"2017-11-27","close":6301.0},{"date":"2017-11-28","close":6151.0},{"date":"2017-11-29","close":6041.0},{"date":"2017-11-30","close":5891.0},{"date":"2017-12-01","close":5812.0},{"date":"2017-12-04","close":5765.0},{"date":"2017-12-05","close":5765.0},{"date":"2017-12-06","close":5536.0},{"date":"2017-12-07","close":5686.0},{"date":"2017-12-08","close":5655.0},{"date":"2017-12-11","close":5584.0},{"date":"2017-12-12","close":5489.0},{"date":"2017-12-13","close":5528.0},{"date":"2017-12-14","close":5505.0},{"date":"2017-12-15","close":5442.0},{"date":"2017-12-18","close":5379.0},{"date":"2017-12-19","close":5315.0},{"date":"2017-12-20","close":5268.0},{"date":"2017-12-21","close":5189.0},{"date":"2017-12-22","close":5221.0},{"date":"2017-12-26","close":5315.0},{"date":"2017-12-27","close":5292.0},{"date":"2017-12-28","close":5260.0},{"date":"2018-01-02","close":3411.668},{"date":"2018-01-03","close":3406.7378},{"date":"2018-01-04","close":3387.0171},{"date":"2018-01-05","close":3327.8552},{"date":"2018-01-08","close":3303.2043},{"date":"2018-01-09","close":3283.4839},{"date":"2018-01-10","close":3347.5759},{"date":"2018-01-11","close":3387.0171},{"date":"2018-01-12","close":3362.3662},{"date":"2018-01-15","close":3332.7854},{"date":"2018-01-16","close":3322.925},{"date":"2018-01-17","close":3308.1345},{"date":"2018-01-18","close":3313.0647},{"date":"2018-01-19","close":3416.5979},{"date":"2018-01-22","close":3495.4805},{"date":"2018-01-23","close":3426.4583},{"date":"2018-01-24","close":3470.8298},{"date":"2018-01-25","close":3475.76},{"date":"2018-01-26","close":3480.6899},{"date":"2018-01-29","close":3475.76},{"date":"2018-01-30","close":3470.8298},{"date":"2018-01-31","close":3406.7378},{"date":"2018-02-01","close":3426.4583},{"date":"2018-02-02","close":3534.9219},{"date":"2018-02-05","close":3559.5725},{"date":"2018-02-06","close":3529.9917},{"date":"2018-02-07","close":3500.4106},{"date":"2018-02-08","close":3441.2488},{"date":"2018-02-09","close":3357.436},{"date":"2018-02-12","close":3396.8774},{"date":"2018-02-13","close":3396.8774},{"date":"2018-02-14","close":3401.8076},{"date":"2018-02-19","close":3431.3884},{"date":"2018-02-20","close":3480.6899},{"date":"2018-02-21","close":3475.76},{"date":"2018-02-22","close":3411.668},{"date":"2018-02-23","close":3357.436},{"date":"2018-02-26","close":3367.2964},{"date":"2018-02-27","close":3372.2266},{"date":"2018-02-28","close":3332.7854},{"date":"2018-03-02","close":3337.7156},{"date":"2018-03-05","close":3288.4141},{"date":"2018-03-06","close":3229.2522},{"date":"2018-03-07","close":3130.6489},{"date":"2018-03-08","close":3283.4839},{"date":"2018-03-09","close":3317.9949},{"date":"2018-03-12","close":3322.925},{"date":"2018-03-13","close":3322.925},{"date":"2018-03-14","close":3288.4141},{"date":"2018-03-15","close":3258.833},{"date":"2018-03-16","close":3253.9028},{"date":"2018-03-19","close":3184.8806},{"date":"2018-03-20","close":3150.3696},{"date":"2018-03-21","close":3130.6489},{"date":"2018-03-22","close":3007.395},{"date":"2018-03-23","close":2869.3508},{"date":"2018-03-26","close":2938.3728},{"date":"2018-03-27","close":2903.8618},{"date":"2018-03-28","close":2874.2808},{"date":"2018-03-29","close":2948.2332},{"date":"2018-03-30","close":2953.1633},{"date":"2018-04-02","close":3061.6267},{"date":"2018-04-03","close":3036.9761},{"date":"2018-04-04","close":3007.395},{"date":"2018-04-05","close":3041.9062},{"date":"2018-04-06","close":2992.6047},{"date":"2018-04-09","close":2903.8618},{"date":"2018-04-10","close":2810.189},{"date":"2018-04-11","close":2785.5381},{"date":"2018-04-12","close":2820.0491},{"date":"2018-04-13","close":2869.3508},{"date":"2018-04-16","close":2884.1411},{"date":"2018-04-17","close":2913.7222},{"date":"2018-04-18","close":2938.3728},{"date":"2018-04-19","close":2889.0713},{"date":"2018-04-20","close":2918.6523},{"date":"2018-04-23","close":2923.5825},{"date":"2018-04-24","close":2928.5127},{"date":"2018-04-25","close":2918.6523},{"date":"2018-04-26","close":2963.0237},{"date":"2018-04-27","close":2938.3728},{"date":"2018-04-30","close":2879.2109},{"date":"2018-05-02","close":2869.3508},{"date":"2018-05-03","close":2953.1633},{"date":"2018-05-04","close":2933.4426},{"date":"2018-05-08","close":2874.2808},{"date":"2018-05-09","close":2874.2808},{"date":"2018-05-10","close":2844.7},{"date":"2018-05-11","close":2869.3508},{"date":"2018-05-14","close":2869.3508},{"date":"2018-05-15","close":2874.2808},{"date":"2018-05-16","close":2874.2808},{"date":"2018-05-17","close":2928.5127},{"date":"2018-05-18","close":2933.4426},{"date":"2018-05-21","close":2953.1633},{"date":"2018-05-23","close":2859.4905},{"date":"2018-05-24","close":2859.4905},{"date":"2018-05-25","close":2839.7698},{"date":"2018-05-28","close":2824.9792},{"date":"2018-05-29","close":2760.8872},{"date":"2018-05-30","close":2657.354},{"date":"2018-05-31","close":2726.3762},{"date":"2018-06-01","close":2677.0747},{"date":"2018-06-04","close":2696.7952},{"date":"2018-06-05","close":2637.6333},{"date":"2018-06-07","close":2682.0049},{"date":"2018-06-08","close":2686.9351},{"date":"2018-06-11","close":2647.4937},{"date":"2018-06-12","close":2662.2842},{"date":"2018-06-14","close":2612.9827},{"date":"2018-06-15","close":2612.9827},{"date":"2018-06-18","close":2534.1001},{"date":"2018-06-19","close":2494.6589},{"date":"2018-06-20","close":2509.4492},{"date":"2018-06-21","close":2435.4971},{"date":"2018-06-22","close":2361.5447},{"date":"2018-06-25","close":2400.9858},{"date":"2018-06-26","close":2391.1255},{"date":"2018-06-27","close":2317.1733},{"date":"2018-06-28","close":2317.1733},{"date":"2018-06-29","close":2322.1035},{"date":"2018-07-02","close":2267.8716},{"date":"2018-07-03","close":2218.5701},{"date":"2018-07-04","close":2302.3828},{"date":"2018-07-05","close":2277.7319},{"date":"2018-07-06","close":2371.405},{"date":"2018-07-09","close":2302.3828},{"date":"2018-07-10","close":2435.4971},{"date":"2018-07-11","close":2509.4492},{"date":"2018-07-12","close":2489.7288},{"date":"2018-07-13","close":2612.9827},{"date":"2018-07-16","close":2593.262},{"date":"2018-07-17","close":2524.2397},{"date":"2018-07-18","close":2504.5193},{"date":"2018-07-19","close":2514.3794},{"date":"2018-07-20","close":2460.1477},{"date":"2018-07-23","close":2356.6145},{"date":"2018-07-24","close":2331.9636},{"date":"2018-07-25","close":2287.5923},{"date":"2018-07-26","close":2317.1733},{"date":"2018-07-27","close":2341.824},{"date":"2018-07-30","close":2322.1035},{"date":"2018-07-31","close":2312.2432},{"date":"2018-08-01","close":2361.5447},{"date":"2018-08-02","close":2356.6145},{"date":"2018-08-03","close":2351.6843},{"date":"2018-08-06","close":2351.6843},{"date":"2018-08-07","close":2351.6843},{"date":"2018-08-08","close":2317.1733},{"date":"2018-08-09","close":2312.2432},{"date":"2018-08-10","close":2312.2432},{"date":"2018-08-13","close":2262.9417},{"date":"2018-08-14","close":2262.9417},{"date":"2018-08-16","close":2174.1987},{"date":"2018-08-17","close":2208.7097},{"date":"2018-08-20","close":2272.8018},{"date":"2018-08-21","close":2341.824},{"date":"2018-08-22","close":2341.824},{"date":"2018-08-23","close":2356.6145},{"date":"2018-08-24","close":2509.4492},{"date":"2018-08-27","close":2553.8208},{"date":"2018-08-28","close":2519.3096},{"date":"2018-08-29","close":2494.6589},{"date":"2018-08-30","close":2548.8906},{"date":"2018-08-31","close":2534.1001},{"date":"2018-09-03","close":2504.5193},{"date":"2018-09-04","close":2450.2874},{"date":"2018-09-05","close":2450.2874},{"date":"2018-09-06","close":2415.7764},{"date":"2018-09-07","close":2415.7764},{"date":"2018-09-10","close":2361.5447},{"date":"2018-09-11","close":2465.0779},{"date":"2018-09-12","close":2425.6367},{"date":"2018-09-13","close":2435.4971},{"date":"2018-09-14","close":2470.0081},{"date":"2018-09-17","close":2430.5669},{"date":"2018-09-18","close":2425.6367},{"date":"2018-09-19","close":2386.1956},{"date":"2018-09-20","close":2386.1956},{"date":"2018-09-21","close":2400.9858},{"date":"2018-09-27","close":2410.8462},{"date":"2018-09-28","close":2396.0557},{"date":"2018-10-01","close":2366.4749},{"date":"2018-10-02","close":2336.8938},{"date":"2018-10-04","close":2277.7319},{"date":"2018-10-05","close":2213.6399},{"date":"2018-10-08","close":2218.5701},{"date":"2018-10-10","close":2149.5479},{"date":"2018-10-11","close":1952.3417},{"date":"2018-10-12","close":2026.2941},{"date":"2018-10-15","close":2026.2941},{"date":"2018-10-16","close":2021.3639},{"date":"2018-10-17","close":2021.3639},{"date":"2018-10-18","close":1996.7131},{"date":"2018-10-19","close":2016.4337},{"date":"2018-10-22","close":2041.0845},{"date":"2018-10-23","close":1976.9926},{"date":"2018-10-24","close":1962.202},{"date":"2018-10-25","close":1907.9703},{"date":"2018-10-26","close":1898.11},{"date":"2018-10-29","close":1794.5768},{"date":"2018-10-30","close":1843.8783},{"date":"2018-10-31","close":1863.5989},{"date":"2018-11-01","close":1952.3417},{"date":"2018-11-02","close":2001.6433},{"date":"2018-11-05","close":1981.9226},{"date":"2018-11-06","close":1976.9926},{"date":"2018-11-07","close":1972.0624},{"date":"2018-11-08","close":1962.202},{"date":"2018-11-09","close":1976.9926},{"date":"2018-11-12","close":1967.1322},{"date":"2018-11-13","close":1967.1322},{"date":"2018-11-14","close":1957.2719},{"date":"2018-11-15","close":1986.8528},{"date":"2018-11-16","close":2036.1544},{"date":"2018-11-19","close":2090.386},{"date":"2018-11-20","close":2075.5957},{"date":"2018-11-21","close":2095.3162},{"date":"2018-11-22","close":2055.875},{"date":"2018-11-23","close":2036.1544},{"date":"2018-11-26","close":2046.0146},{"date":"2018-11-27","close":2021.3639},{"date":"2018-11-28","close":2070.6655},{"date":"2018-11-29","close":2055.875},{"date":"2018-11-30","close":2060.8052},{"date":"2018-12-03","close":2060.8052},{"date":"2018-12-04","close":2060.8052},{"date":"2018-12-05","close":2050.9448},{"date":"2018-12-06","close":2011.5035},{"date":"2018-12-07","close":1986.8528},{"date":"2018-12-10","close":1952.3417},{"date":"2018-12-11","close":1927.6909},{"date":"2018-12-12","close":1937.5513},{"date":"2018-12-13","close":1962.202},{"date":"2018-12-14","close":1907.9703},{"date":"2018-12-17","close":1903.0402},{"date":"2018-12-18","close":1843.8783},{"date":"2018-12-19","close":1829.0878},{"date":"2018-12-20","close":1809.3672},{"date":"2018-12-21","close":1779.7863},{"date":"2018-12-24","close":1784.7164},{"date":"2018-12-26","close":1730.4847},{"date":"2018-12-27","close":1799.5068},{"date":"2018-12-28","close":1819.2275},{"date":"2019-01-02","close":1764.9958},{"date":"2019-01-03","close":1745.2751},{"date":"2019-01-04","close":1784.7164},{"date":"2019-01-07","close":1804.437},{"date":"2019-01-08","close":1769.9259},{"date":"2019-01-09","close":1799.5068},{"date":"2019-01-10","close":1873.4592},{"date":"2019-01-11","close":1873.4592},{"date":"2019-01-14","close":1853.7386},{"date":"2019-01-15","close":1873.4592},{"date":"2019-01-16","close":1898.11},{"date":"2019-01-17","close":1937.5513},{"date":"2019-01-18","close":1962.202},{"date":"2019-01-21","close":2065.7354},{"date":"2019-01-22","close":2060.8052},{"date":"2019-01-23","close":2031.2242},{"date":"2019-01-24","close":2050.9448},{"date":"2019-01-25","close":2036.1544},{"date":"2019-01-28","close":2026.2941},{"date":"2019-01-29","close":1981.9226},{"date":"2019-01-30","close":1981.9226},{"date":"2019-01-31","close":1976.9926},{"date":"2019-02-01","close":1986.8528},{"date":"2019-02-07","close":2021.3639},{"date":"2019-02-08","close":2011.5035},{"date":"2019-02-11","close":2011.5035},{"date":"2019-02-12","close":2036.1544},{"date":"2019-02-13","close":2036.1544},{"date":"2019-02-14","close":2026.2941},{"date":"2019-02-15","close":2021.3639},{"date":"2019-02-18","close":2124.8972},{"date":"2019-02-19","close":2169.2686},{"date":"2019-02-20","close":2184.0591},{"date":"2019-02-21","close":2139.6877},{"date":"2019-02-22","close":2188.9893},{"date":"2019-02-25","close":2258.0115},{"date":"2019-02-26","close":2351.6843},{"date":"2019-02-27","close":2356.6145},{"date":"2019-02-28","close":2223.5002},{"date":"2019-03-04","close":2262.9417},{"date":"2019-03-05","close":2213.6399},{"date":"2019-03-06","close":2144.6179},{"date":"2019-03-07","close":2144.6179},{"date":"2019-03-08","close":2095.3162},{"date":"2019-03-11","close":2115.0369},{"date":"2019-03-12","close":2223.5002},{"date":"2019-03-13","close":2164.3384},{"date":"2019-03-14","close":2322.1035},{"date":"2019-03-15","close":2322.1035},{"date":"2019-03-18","close":2361.5447},{"date":"2019-03-19","close":2312.2432},{"date":"2019-03-20","close":2371.405},{"date":"2019-03-21","close":2396.0557},{"date":"2019-03-22","close":2430.5669},{"date":"2019-03-25","close":2430.5669},{"date":"2019-03-26","close":2514.3794},{"date":"2019-03-27","close":2445.3574},{"date":"2019-03-28","close":2440.4272},{"date":"2019-03-29","close":2440.4272},{"date":"2019-04-01","close":2514.3794},{"date":"2019-04-02","close":2593.262},{"date":"2019-04-03","close":2612.9827},{"date":"2019-04-04","close":2593.262},{"date":"2019-04-05","close":2632.7031},{"date":"2019-04-08","close":2682.0049},{"date":"2019-04-09","close":2657.354},{"date":"2019-04-10","close":2647.4937},{"date":"2019-04-11","close":2622.843},{"date":"2019-04-12","close":2701.7253},{"date":"2019-04-15","close":2760.8872},{"date":"2019-04-16","close":2810.189},{"date":"2019-04-17","close":2785.5381},{"date":"2019-04-18","close":2721.446},{"date":"2019-04-19","close":2696.7952},{"date":"2019-04-22","close":2711.5857},{"date":"2019-04-23","close":2691.865},{"date":"2019-04-24","close":2672.1445},{"date":"2019-04-25","close":2617.9128},{"date":"2019-04-26","close":2642.5635},{"date":"2019-04-29","close":2627.7732},{"date":"2019-04-30","close":2632.7031},{"date":"2019-05-02","close":2741.1667},{"date":"2019-05-03","close":2751.0269},{"date":"2019-05-07","close":2691.865},{"date":"2019-05-08","close":2627.7732},{"date":"2019-05-09","close":2524.2397},{"date":"2019-05-10","close":2534.1001},{"date":"2019-05-13","close":2450.2874},{"date":"2019-05-14","close":2450.2874},{"date":"2019-05-15","close":2529.1699},{"date":"2019-05-16","close":2400.9858},{"date":"2019-05-17","close":2425.6367},{"date":"2019-05-20","close":2396.0557},{"date":"2019-05-21","close":2410.8462},{"date":"2019-05-22","close":2445.3574},{"date":"2019-05-23","close":2322.1035},{"date":"2019-05-24","close":2302.3828},{"date":"2019-05-27","close":2248.1511},{"date":"2019-05-28","close":2233.3606},{"date":"2019-05-29","close":2169.2686},{"date":"2019-05-30","close":2129.8274},{"date":"2019-05-31","close":2115.0369},{"date":"2019-06-03","close":2134.7576},{"date":"2019-06-04","close":2198.8496},{"date":"2019-06-05","close":2203.7798},{"date":"2019-06-07","close":2203.7798},{"date":"2019-06-10","close":2213.6399},{"date":"2019-06-11","close":2282.6621},{"date":"2019-06-12","close":2277.7319},{"date":"2019-06-13","close":2287.5923},{"date":"2019-06-14","close":2253.0813},{"date":"2019-06-17","close":2149.5479},{"date":"2019-06-18","close":2154.478},{"date":"2019-06-19","close":2179.1289},{"date":"2019-06-20","close":2233.3606},{"date":"2019-06-21","close":2198.8496},{"date":"2019-06-24","close":2139.6877},{"date":"2019-06-25","close":2124.8972},{"date":"2019-06-26","close":2090.386},{"date":"2019-06-27","close":2105.1765},{"date":"2019-06-28","close":2046.0146},{"date":"2019-07-01","close":2055.875},{"date":"2019-07-02","close":2070.6655},{"date":"2019-07-03","close":2026.2941},{"date":"2019-07-04","close":1947.4116},{"date":"2019-07-05","close":1996.7131},{"date":"2019-07-08","close":1898.11},{"date":"2019-07-09","close":1917.8307},{"date":"2019-07-10","close":1917.8307},{"date":"2019-07-11","close":1932.6211},{"date":"2019-07-12","close":1996.7131},{"date":"2019-07-15","close":1981.9226},{"date":"2019-07-16","close":1976.9926},{"date":"2019-07-17","close":1952.3417},{"date":"2019-07-18","close":1981.9226},{"date":"2019-07-19","close":1991.783},{"date":"2019-07-22","close":1952.3417},{"date":"2019-07-23","close":1927.6909},{"date":"2019-07-24","close":1922.7607},{"date":"2019-07-25","close":1883.3196},{"date":"2019-07-26","close":1858.6688},{"date":"2019-07-29","close":1755.1355},{"date":"2019-07-30","close":1760.0657},{"date":"2019-07-31","close":1774.8561},{"date":"2019-08-01","close":1769.9259},{"date":"2019-08-02","close":1740.345},{"date":"2019-08-05","close":1562.8594},{"date":"2019-08-06","close":1523.4182},{"date":"2019-08-07","close":1562.8594},{"date":"2019-08-08","close":1651.6022},{"date":"2019-08-09","close":1651.6022},{"date":"2019-08-12","close":1691.0435},{"date":"2019-08-13","close":1666.3927},{"date":"2019-08-14","close":1695.9736},{"date":"2019-08-16","close":1661.4625},{"date":"2019-08-19","close":1661.4625},{"date":"2019-08-20","close":1676.2531},{"date":"2019-08-21","close":1700.9038},{"date":"2019-08-22","close":1700.9038},{"date":"2019-08-23","close":1705.834},{"date":"2019-08-26","close":1636.8118},{"date":"2019-08-27","close":1631.8816},{"date":"2019-08-28","close":1631.8816},{"date":"2019-08-29","close":1626.9514},{"date":"2019-08-30","close":1745.2751},{"date":"2019-09-02","close":2149.5479},{"date":"2019-09-03","close":2060.8052},{"date":"2019-09-04","close":2090.386},{"date":"2019-09-05","close":2031.2242},{"date":"2019-09-06","close":2031.2242},{"date":"2019-09-09","close":2041.0845},{"date":"2019-09-10","close":1981.9226},{"date":"2019-09-11","close":2021.3639},{"date":"2019-09-16","close":1991.783},{"date":"2019-09-17","close":2011.5035},{"date":"2019-09-18","close":2031.2242},{"date":"2019-09-19","close":2110.1067},{"date":"2019-09-20","close":2070.6655},{"date":"2019-09-23","close":2001.6433},{"date":"2019-09-24","close":2011.5035},{"date":"2019-09-25","close":2001.6433},{"date":"2019-09-26","close":1972.0624},{"date":"2019-09-27","close":2036.1544},{"date":"2019-09-30","close":2006.5735},{"date":"2019-10-01","close":1972.0624},{"date":"2019-10-02","close":1962.202},{"date":"2019-10-04","close":1937.5513},{"date":"2019-10-07","close":1932.6211},{"date":"2019-10-08","close":1947.4116},{"date":"2019-10-10","close":1947.4116},{"date":"2019-10-11","close":2011.5035},{"date":"2019-10-14","close":2021.3639},{"date":"2019-10-15","close":2026.2941},{"date":"2019-10-16","close":2041.0845},{"date":"2019-10-17","close":1996.7131},{"date":"2019-10-18","close":1996.7131},{"date":"2019-10-21","close":1976.9926},{"date":"2019-10-22","close":2016.4337},{"date":"2019-10-23","close":1986.8528},{"date":"2019-10-24","close":1991.783},{"date":"2019-10-25","close":2124.8972},{"date":"2019-10-28","close":2149.5479},{"date":"2019-10-29","close":2060.8052},{"date":"2019-10-30","close":2050.9448},{"date":"2019-10-31","close":2149.5479},{"date":"2019-11-01","close":2105.1765},{"date":"2019-11-04","close":2322.1035},{"date":"2019-11-05","close":2400.9858},{"date":"2019-11-06","close":2405.916},{"date":"2019-11-07","close":2400.9858},{"date":"2019-11-08","close":2376.3352},{"date":"2019-11-11","close":2356.6145},{"date":"2019-11-12","close":2336.8938},{"date":"2019-11-13","close":2297.4526},{"date":"2019-11-14","close":2297.4526},{"date":"2019-11-15","close":2327.0337},{"date":"2019-11-18","close":2297.4526},{"date":"2019-11-19","close":2277.7319},{"date":"2019-11-20","close":2312.2432},{"date":"2019-11-21","close":2292.5225},{"date":"2019-11-22","close":2243.2209},{"date":"2019-11-25","close":2277.7319},{"date":"2019-11-26","close":2356.6145},{"date":"2019-11-27","close":2396.0557},{"date":"2019-11-28","close":2297.4526},{"date":"2019-11-29","close":2331.9636},{"date":"2019-12-02","close":2322.1035},{"date":"2019-12-03","close":2287.5923},{"date":"2019-12-04","close":2272.8018},{"date":"2019-12-05","close":2208.7097},{"date":"2019-12-06","close":2317.1733},{"date":"2019-12-09","close":2277.7319},{"date":"2019-12-10","close":2277.7319},{"date":"2019-12-11","close":2302.3828},{"date":"2019-12-12","close":2336.8938},{"date":"2019-12-13","close":2336.8938},{"date":"2019-12-16","close":2302.3828},{"date":"2019-12-17","close":2282.6621},{"date":"2019-12-18","close":2253.0813},{"date":"2019-12-19","close":2302.3828},{"date":"2019-12-20","close":2302.3828},{"date":"2019-12-23","close":2302.3828},{"date":"2019-12-24","close":2262.9417},{"date":"2019-12-26","close":2248.1511},{"date":"2019-12-27","close":2258.0115},{"date":"2019-12-30","close":2287.5923},{"date":"2020-01-02","close":2361.5447},{"date":"2020-01-03","close":2514.3794},{"date":"2020-01-06","close":2563.6812},{"date":"2020-01-07","close":2583.4016},{"date":"2020-01-08","close":2465.0779},{"date":"2020-01-09","close":2553.8208},{"date":"2020-01-10","close":2632.7031},{"date":"2020-01-13","close":2632.7031},{"date":"2020-01-14","close":2558.751},{"date":"2020-01-15","close":2553.8208},{"date":"2020-01-16","close":2504.5193},{"date":"2020-01-17","close":2504.5193},{"date":"2020-01-20","close":2484.7986},{"date":"2020-01-21","close":2465.0779},{"date":"2020-01-22","close":2450.2874},{"date":"2020-01-23","close":2405.916},{"date":"2020-01-28","close":2159.4082},{"date":"2020-01-29","close":2238.2908},{"date":"2020-01-30","close":2169.2686},{"date":"2020-01-31","close":2129.8274},{"date":"2020-02-03","close":2070.6655},{"date":"2020-02-04","close":2139.6877},{"date":"2020-02-05","close":2188.9893},{"date":"2020-02-06","close":2218.5701},{"date":"2020-02-07","close":2188.9893},{"date":"2020-02-10","close":2164.3384},{"date":"2020-02-11","close":2193.9194},{"date":"2020-02-12","close":2258.0115},{"date":"2020-02-13","close":2228.4304},{"date":"2020-02-14","close":2169.2686},{"date":"2020-02-17","close":2233.3606},{"date":"2020-02-18","close":2179.1289},{"date":"2020-02-19","close":2238.2908},{"date":"2020-02-20","close":2218.5701},{"date":"2020-02-21","close":2164.3384},{"date":"2020-02-24","close":2129.8274},{"date":"2020-02-25","close":2213.6399},{"date":"2020-02-26","close":2238.2908},{"date":"2020-02-27","close":2193.9194},{"date":"2020-02-28","close":2070.6655},{"date":"2020-03-02","close":2060.8052},{"date":"2020-03-03","close":2050.9448},{"date":"2020-03-04","close":2041.0845},{"date":"2020-03-05","close":2070.6655},{"date":"2020-03-06","close":1996.7131},{"date":"2020-03-09","close":1814.2974},{"date":"2020-03-10","close":1769.9259},{"date":"2020-03-11","close":1626.9514},{"date":"2020-03-12","close":1469.1864},{"date":"2020-03-13","close":1350.8627},{"date":"2020-03-16","close":1247.3295},{"date":"2020-03-17","close":1158.5867},{"date":"2020-03-18","close":1119.1454},{"date":"2020-03-19","close":986.0312},{"date":"2020-03-20","close":1015.6121},{"date":"2020-03-23","close":904.1906},{"date":"2020-03-24","close":971.2407},{"date":"2020-03-25","close":1074.7739},{"date":"2020-03-26","close":1129.0057},{"date":"2020-03-27","close":1138.866},{"date":"2020-03-30","close":1099.4248},{"date":"2020-03-31","close":1202.958},{"date":"2020-04-01","close":1252.2596},{"date":"2020-04-02","close":1405.0945},{"date":"2020-04-03","close":1454.396},{"date":"2020-04-06","close":1479.0468},{"date":"2020-04-07","close":1710.764},{"date":"2020-04-08","close":1750.2053},{"date":"2020-04-09","close":1725.5546},{"date":"2020-04-10","close":1774.8561},{"date":"2020-04-13","close":1764.9958},{"date":"2020-04-14","close":1784.7164},{"date":"2020-04-16","close":1814.2974},{"date":"2020-04-17","close":1843.8783},{"date":"2020-04-20","close":1834.0179},{"date":"2020-04-21","close":1710.764},{"date":"2020-04-22","close":1740.345},{"date":"2020-04-23","close":1740.345},{"date":"2020-04-24","close":1705.834},{"date":"2020-04-27","close":1745.2751},{"date":"2020-04-28","close":1740.345},{"date":"2020-04-29","close":1745.2751},{"date":"2020-05-04","close":1710.764},{"date":"2020-05-06","close":1710.764},{"date":"2020-05-07","close":1720.6244},{"date":"2020-05-08","close":1784.7164},{"date":"2020-05-11","close":1755.1355},{"date":"2020-05-12","close":1686.1133},{"date":"2020-05-13","close":1661.4625},{"date":"2020-05-14","close":1656.5323},{"date":"2020-05-15","close":1651.6022},{"date":"2020-05-18","close":1597.3705},{"date":"2020-05-19","close":1691.0435},{"date":"2020-05-20","close":1705.834},{"date":"2020-05-21","close":1750.2053},{"date":"2020-05-22","close":1671.3229},{"date":"2020-05-25","close":1626.9514},{"date":"2020-05-26","close":1651.6022},{"date":"2020-05-27","close":1641.7419},{"date":"2020-05-28","close":1592.4403},{"date":"2020-05-29","close":1533.2784},{"date":"2020-06-01","close":1592.4403},{"date":"2020-06-02","close":1641.7419},{"date":"2020-06-03","close":1656.5323},{"date":"2020-06-04","close":1681.1831},{"date":"2020-06-05","close":1681.1831},{"date":"2020-06-08","close":1661.4625},{"date":"2020-06-09","close":1646.6721},{"date":"2020-06-10","close":1631.8816},{"date":"2020-06-11","close":1567.7896},{"date":"2020-06-12","close":1498.7673},{"date":"2020-06-15","close":1355.7928},{"date":"2020-06-16","close":1429.7452},{"date":"2020-06-17","close":1385.3738},{"date":"2020-06-18","close":1380.4436},{"date":"2020-06-19","close":1385.3738},{"date":"2020-06-22","close":1375.5134},{"date":"2020-06-23","close":1410.0245},{"date":"2020-06-24","close":1419.8849},{"date":"2020-06-25","close":1375.5134},{"date":"2020-06-26","close":1365.6532},{"date":"2020-06-29","close":1331.1421},{"date":"2020-06-30","close":1405.0945},{"date":"2020-07-01","close":1390.304},{"date":"2020-07-02","close":1390.304},{"date":"2020-07-03","close":1410.0245},{"date":"2020-07-06","close":1498.7673},{"date":"2020-07-07","close":1454.396},{"date":"2020-07-08","close":1444.5356},{"date":"2020-07-09","close":1454.396},{"date":"2020-07-10","close":1395.2341},{"date":"2020-07-13","close":1395.2341},{"date":"2020-07-14","close":1380.4436},{"date":"2020-07-15","close":1390.304},{"date":"2020-07-16","close":1414.9547},{"date":"2020-07-17","close":1390.304},{"date":"2020-07-20","close":1380.4436},{"date":"2020-07-21","close":1380.4436},{"date":"2020-07-22","close":1385.3738},{"date":"2020-07-23","close":1345.9325},{"date":"2020-07-24","close":1331.1421},{"date":"2020-07-27","close":1311.4215},{"date":"2020-07-28","close":1301.5612},{"date":"2020-07-29","close":1301.5612},{"date":"2020-07-30","close":1276.9104},{"date":"2020-07-31","close":1291.7008},{"date":"2020-08-03","close":1262.1199},{"date":"2020-08-04","close":1252.2596},{"date":"2020-08-05","close":1311.4215},{"date":"2020-08-06","close":1296.631},{"date":"2020-08-07","close":1296.631},{"date":"2020-08-10","close":1316.3516},{"date":"2020-08-11","close":1301.5612},{"date":"2020-08-12","close":1336.0723},{"date":"2020-08-13","close":1498.7673},{"date":"2020-08-14","close":1483.9769},{"date":"2020-08-18","close":1331.1421},{"date":"2020-08-19","close":1444.5356},{"date":"2020-08-20","close":1341.0024},{"date":"2020-08-21","close":1360.723},{"date":"2020-08-24","close":1331.1421},{"date":"2020-08-25","close":1365.6532},{"date":"2020-08-26","close":1350.8627},{"date":"2020-08-27","close":1311.4215},{"date":"2020-08-28","close":1306.4913},{"date":"2020-08-31","close":1316.3516},{"date":"2020-09-01","close":1321.2817},{"date":"2020-09-02","close":1513.5579},{"date":"2020-09-03","close":1533.2784},{"date":"2020-09-04","close":1479.0468},{"date":"2020-09-07","close":1557.9292},{"date":"2020-09-08","close":1523.4182},{"date":"2020-09-09","close":1493.8373},{"date":"2020-09-10","close":1503.6975},{"date":"2020-09-11","close":1483.9769},{"date":"2020-09-14","close":1528.3483},{"date":"2020-09-15","close":1518.488},{"date":"2020-09-16","close":1513.5579},{"date":"2020-09-17","close":1449.4658},{"date":"2020-09-18","close":1449.4658},{"date":"2020-09-21","close":1419.8849},{"date":"2020-09-22","close":1350.8627},{"date":"2020-09-23","close":1375.5134},{"date":"2020-09-24","close":1311.4215},{"date":"2020-09-25","close":1316.3516},{"date":"2020-09-28","close":1350.8627},{"date":"2020-09-29","close":1385.3738},{"date":"2020-10-05","close":1321.2817},{"date":"2020-10-06","close":1301.5612},{"date":"2020-10-07","close":1306.4913},{"date":"2020-10-08","close":1336.0723},{"date":"2020-10-12","close":1360.723},{"date":"2020-10-13","close":1355.7928},{"date":"2020-10-14","close":1345.9325},{"date":"2020-10-15","close":1321.2817},{"date":"2020-10-16","close":1311.4215},{"date":"2020-10-19","close":1301.5612},{"date":"2020-10-20","close":1045.193},{"date":"2020-10-21","close":1045.193},{"date":"2020-10-22","close":983.0731},{"date":"2020-10-23","close":986.0312},{"date":"2020-10-26","close":953.4921},{"date":"2020-10-27","close":937.7156},{"date":"2020-10-28","close":937.7156},{"date":"2020-10-29","close":937.7156},{"date":"2020-10-30","close":937.7156},{"date":"2020-11-02","close":937.7156},{"date":"2020-11-03","close":937.7156},{"date":"2020-11-04","close":937.7156},{"date":"2020-11-05","close":937.7156},{"date":"2020-11-06","close":937.7156},{"date":"2020-11-09","close":937.7156},{"date":"2020-11-10","close":937.7156},{"date":"2020-11-11","close":937.7156},{"date":"2020-11-12","close":937.7156},{"date":"2020-11-13","close":937.7156},{"date":"2020-11-16","close":937.7156},{"date":"2020-11-17","close":937.7156},{"date":"2020-11-18","close":937.7156},{"date":"2020-11-19","close":937.7156},{"date":"2020-11-20","close":937.7156},{"date":"2020-11-23","close":937.7156},{"date":"2020-11-24","close":937.7156},{"date":"2020-11-25","close":937.7156},{"date":"2020-11-26","close":937.7156},{"date":"2020-11-27","close":937.7156},{"date":"2020-11-30","close":937.7156},{"date":"2020-12-01","close":937.7156},{"date":"2020-12-02","close":937.7156},{"date":"2020-12-03","close":937.7156},{"date":"2020-12-04","close":937.7156},{"date":"2020-12-07","close":937.7156},{"date":"2020-12-08","close":937.7156},{"date":"2020-12-09","close":937.7156},{"date":"2020-12-10","close":937.7156},{"date":"2020-12-11","close":937.7156},{"date":"2020-12-14","close":937.7156},{"date":"2020-12-15","close":937.7156},{"date":"2020-12-16","close":937.7156},{"date":"2020-12-17","close":937.7156},{"date":"2020-12-18","close":937.7156},{"date":"2020-12-21","close":937.7156},{"date":"2020-12-22","close":937.7156},{"date":"2020-12-23","close":937.7156},{"date":"2020-12-24","close":937.7156},{"date":"2020-12-28","close":937.7156},{"date":"2020-12-29","close":937.7156},{"date":"2020-12-30","close":937.7156},{"date":"2021-01-04","close":937.7156},{"date":"2021-01-05","close":937.7156},{"date":"2021-01-06","close":937.7156},{"date":"2021-01-07","close":937.7156},{"date":"2021-01-08","close":937.7156},{"date":"2021-01-11","close":937.7156},{"date":"2021-01-12","close":937.7156},{"date":"2021-01-13","close":937.7156},{"date":"2021-01-14","close":937.7156},{"date":"2021-01-15","close":937.7156},{"date":"2021-01-18","close":937.7156},{"date":"2021-01-19","close":937.7156},{"date":"2021-01-20","close":937.7156},{"date":"2021-01-21","close":937.7156},{"date":"2021-01-22","close":937.7156},{"date":"2021-01-25","close":937.7156},{"date":"2021-01-26","close":937.7156},{"date":"2021-01-27","close":937.7156},{"date":"2021-01-28","close":937.7156},{"date":"2021-01-29","close":937.7156},{"date":"2021-02-01","close":937.7156},{"date":"2021-02-02","close":937.7156},{"date":"2021-02-03","close":937.7156},{"date":"2021-02-04","close":937.7156},{"date":"2021-02-05","close":937.7156},{"date":"2021-02-08","close":937.7156},{"date":"2021-02-09","close":937.7156},{"date":"2021-02-10","close":937.7156},{"date":"2021-02-15","close":937.7156},{"date":"2021-02-16","close":937.7156},{"date":"2021-02-17","close":937.7156},{"date":"2021-02-18","close":937.7156},{"date":"2021-02-19","close":937.7156},{"date":"2021-02-22","close":937.7156},{"date":"2021-02-23","close":937.7156},{"date":"2021-02-24","close":937.7156},{"date":"2021-02-25","close":937.7156},{"date":"2021-02-26","close":937.7156},{"date":"2021-03-02","close":937.7156},{"date":"2021-03-03","close":937.7156},{"date":"2021-03-04","close":937.7156},{"date":"2021-03-05","close":937.7156},{"date":"2021-03-08","close":937.7156},{"date":"2021-03-09","close":937.7156},{"date":"2021-03-10","close":937.7156},{"date":"2021-03-11","close":937.7156},{"date":"2021-03-12","close":937.7156},{"date":"2021-03-15","close":937.7156},{"date":"2021-03-16","close":937.7156},{"date":"2021-03-17","close":937.7156},{"date":"2021-03-18","close":937.7156},{"date":"2021-03-19","close":937.7156},{"date":"2021-03-22","close":937.7156},{"date":"2021-03-23","close":937.7156},{"date":"2021-03-24","close":937.7156},{"date":"2021-03-25","close":937.7156},{"date":"2021-03-26","close":937.7156},{"date":"2021-03-29","close":937.7156},{"date":"2021-03-30","close":937.7156},{"date":"2021-03-31","close":937.7156},{"date":"2021-04-01","close":937.7156},{"date":"2021-04-02","close":937.7156},{"date":"2021-04-05","close":937.7156},{"date":"2021-04-06","close":937.7156},{"date":"2021-04-07","close":937.7156},{"date":"2021-04-08","close":937.7156},{"date":"2021-04-09","close":937.7156},{"date":"2021-04-12","close":937.7156},{"date":"2021-04-13","close":937.7156},{"date":"2021-04-14","close":937.7156},{"date":"2021-04-15","close":937.7156},{"date":"2021-04-16","close":937.7156},{"date":"2021-04-19","close":937.7156},{"date":"2021-04-20","close":937.7156},{"date":"2021-04-21","close":937.7156},{"date":"2021-04-22","close":937.7156},{"date":"2021-04-23","close":937.7156},{"date":"2021-04-26","close":937.7156},{"date":"2021-04-27","close":937.7156},{"date":"2021-04-28","close":937.7156},{"date":"2021-04-29","close":937.7156},{"date":"2021-04-30","close":937.7156},{"date":"2021-05-03","close":937.7156},{"date":"2021-05-04","close":937.7156},{"date":"2021-05-06","close":937.7156},{"date":"2021-05-07","close":937.7156},{"date":"2021-05-10","close":937.7156},{"date":"2021-05-11","close":937.7156},{"date":"2021-05-12","close":937.7156},{"date":"2021-05-13","close":937.7156},{"date":"2021-05-14","close":937.7156},{"date":"2021-05-17","close":937.7156},{"date":"2021-05-18","close":937.7156},{"date":"2021-05-20","close":937.7156},{"date":"2021-05-21","close":937.7156},{"date":"2021-05-24","close":937.7156},{"date":"2021-05-25","close":937.7156},{"date":"2021-05-26","close":937.7156},{"date":"2021-05-27","close":937.7156},{"date":"2021-05-28","close":937.7156},{"date":"2021-05-31","close":937.7156},{"date":"2021-06-01","close":937.7156},{"date":"2021-06-02","close":937.7156},{"date":"2021-06-03","close":937.7156},{"date":"2021-06-04","close":937.7156},{"date":"2021-06-07","close":937.7156},{"date":"2021-06-08","close":937.7156},{"date":"2021-06-09","close":937.7156},{"date":"2021-06-10","close":937.7156},{"date":"2021-06-11","close":937.7156},{"date":"2021-06-14","close":937.7156},{"date":"2021-06-15","close":937.7156},{"date":"2021-06-16","close":937.7156},{"date":"2021-06-17","close":937.7156},{"date":"2021-06-18","close":937.7156},{"date":"2021-06-21","close":937.7156},{"date":"2021-06-22","close":937.7156},{"date":"2021-06-23","close":937.7156},{"date":"2021-06-24","close":937.7156},{"date":"2021-06-25","close":937.7156},{"date":"2021-06-28","close":937.7156},{"date":"2021-06-29","close":937.7156},{"date":"2021-06-30","close":937.7156},{"date":"2021-07-01","close":937.7156},{"date":"2021-07-02","close":937.7156},{"date":"2021-07-05","close":937.7156},{"date":"2021-07-06","close":937.7156},{"date":"2021-07-07","close":937.7156},{"date":"2021-07-08","close":937.7156},{"date":"2021-07-09","close":937.7156},{"date":"2021-07-12","close":937.7156},{"date":"2021-07-13","close":937.7156},{"date":"2021-07-14","close":937.7156},{"date":"2021-07-15","close":937.7156},{"date":"2021-07-16","close":937.7156},{"date":"2021-07-19","close":937.7156},{"date":"2021-07-20","close":937.7156},{"date":"2021-07-21","close":937.7156},{"date":"2021-07-22","close":937.7156},{"date":"2021-07-23","close":937.7156},{"date":"2021-07-26","close":937.7156},{"date":"2021-07-27","close":937.7156},{"date":"2021-07-28","close":937.7156},{"date":"2021-07-29","close":937.7156},{"date":"2021-07-30","close":937.7156},{"date":"2021-08-02","close":937.7156},{"date":"2021-08-03","close":937.7156},{"date":"2021-08-04","close":937.7156},{"date":"2021-08-05","close":937.7156},{"date":"2021-08-06","close":937.7156},{"date":"2021-08-09","close":937.7156},{"date":"2021-08-10","close":937.7156},{"date":"2021-08-11","close":937.7156},{"date":"2021-08-12","close":937.7156},{"date":"2021-08-13","close":937.7156},{"date":"2021-08-17","close":937.7156},{"date":"2021-08-18","close":937.7156},{"date":"2021-08-19","close":937.7156},{"date":"2021-08-20","close":937.7156},{"date":"2021-08-23","close":937.7156},{"date":"2021-08-24","close":937.7156},{"date":"2021-08-25","close":937.7156},{"date":"2021-08-26","close":937.7156},{"date":"2021-08-27","close":937.7156},{"date":"2021-08-30","close":937.7156},{"date":"2021-08-31","close":937.7156},{"date":"2021-09-01","close":937.7156},{"date":"2021-09-02","close":937.7156},{"date":"2021-09-03","close":937.7156},{"date":"2021-09-06","close":937.7156},{"date":"2021-09-07","close":937.7156},{"date":"2021-09-08","close":937.7156},{"date":"2021-09-09","close":937.7156},{"date":"2021-09-10","close":937.7156},{"date":"2021-09-13","close":937.7156},{"date":"2021-09-14","close":937.7156},{"date":"2021-09-15","close":937.7156},{"date":"2021-09-16","close":937.7156},{"date":"2021-09-17","close":937.7156},{"date":"2021-09-23","close":937.7156},{"date":"2021-09-24","close":937.7156},{"date":"2021-09-27","close":937.7156},{"date":"2021-09-28","close":937.7156},{"date":"2021-09-29","close":937.7156},{"date":"2021-09-30","close":937.7156},{"date":"2021-10-01","close":937.7156},{"date":"2021-10-05","close":937.7156},{"date":"2021-10-06","close":937.7156},{"date":"2021-10-07","close":937.7156},{"date":"2021-10-08","close":937.7156},{"date":"2021-10-12","close":937.7156},{"date":"2021-10-13","close":937.7156},{"date":"2021-10-14","close":937.7156},{"date":"2021-10-15","close":937.7156},{"date":"2021-10-18","close":937.7156},{"date":"2021-10-19","close":937.7156},{"date":"2021-10-20","close":937.7156},{"date":"2021-10-21","close":937.7156},{"date":"2021-10-22","close":937.7156},{"date":"2021-10-25","close":937.7156},{"date":"2021-10-26","close":937.7156},{"date":"2021-10-27","close":937.7156},{"date":"2021-10-28","close":937.7156},{"date":"2021-10-29","close":937.7156},{"date":"2021-11-01","close":937.7156},{"date":"2021-11-02","close":937.7156},{"date":"2021-11-03","close":937.7156},{"date":"2021-11-04","close":937.7156},{"date":"2021-11-05","close":937.7156},{"date":"2021-11-08","close":937.7156},{"date":"2021-11-09","close":937.7156},{"date":"2021-11-10","close":937.7156},{"date":"2021-11-11","close":937.7156},{"date":"2021-11-12","close":937.7156},{"date":"2021-11-15","close":937.7156},{"date":"2021-11-16","close":937.7156},{"date":"2021-11-17","close":937.7156},{"date":"2021-11-18","close":937.7156},{"date":"2021-11-19","close":937.7156},{"date":"2021-11-22","close":937.7156},{"date":"2021-11-23","close":937.7156},{"date":"2021-11-24","close":937.7156},{"date":"2021-11-25","close":937.7156},{"date":"2021-11-26","close":937.7156},{"date":"2021-11-29","close":937.7156},{"date":"2021-11-30","close":937.7156},{"date":"2021-12-01","close":937.7156},{"date":"2021-12-02","close":937.7156},{"date":"2021-12-03","close":1395.2341},{"date":"2021-12-06","close":1301.5612},{"date":"2021-12-07","close":1242.3993},{"date":"2021-12-08","close":1242.3993},{"date":"2021-12-09","close":1237.4691},{"date":"2021-12-10","close":1222.6787},{"date":"2021-12-13","close":1207.8882},{"date":"2021-12-14","close":1212.8184},{"date":"2021-12-15","close":1207.8882},{"date":"2021-12-16","close":1202.958},{"date":"2021-12-17","close":1217.7485},{"date":"2021-12-20","close":1227.6088},{"date":"2021-12-21","close":1222.6787},{"date":"2021-12-22","close":1212.8184},{"date":"2021-12-23","close":1212.8184},{"date":"2021-12-24","close":1217.7485},{"date":"2021-12-27","close":1217.7485},{"date":"2021-12-28","close":1227.6088},{"date":"2021-12-29","close":1212.8184},{"date":"2021-12-30","close":1217.7485},{"date":"2022-01-03","close":1230.0},{"date":"2022-01-04","close":1207.8882},{"date":"2022-01-05","close":1207.8882},{"date":"2022-01-06","close":1202.958},{"date":"2022-01-07","close":1207.8882},{"date":"2022-01-10","close":1207.8882},{"date":"2022-01-11","close":1212.8184},{"date":"2022-01-12","close":1212.8184},{"date":"2022-01-13","close":1212.8184},{"date":"2022-01-14","close":1212.8184},{"date":"2022-01-17","close":1207.8882},{"date":"2022-01-18","close":1207.8882},{"date":"2022-01-19","close":1207.8882},{"date":"2022-01-20","close":1207.8882},{"date":"2022-01-21","close":1207.8882},{"date":"2022-01-24","close":1207.8882},{"date":"2022-01-25","close":1178.3073},{"date":"2022-01-26","close":1178.3073},{"date":"2022-01-27","close":1434.6754},{"date":"2022-01-28","close":1331.1421},{"date":"2022-02-03","close":1355.7928},{"date":"2022-02-04","close":1424.8151},{"date":"2022-02-07","close":1395.2341},{"date":"2022-02-08","close":1395.2341},{"date":"2022-02-09","close":1395.2341},{"date":"2022-02-10","close":1380.4436},{"date":"2022-02-11","close":1316.3516},{"date":"2022-02-14","close":1262.1199},{"date":"2022-02-15","close":1281.8406},{"date":"2022-02-16","close":1331.1421},{"date":"2022-02-17","close":1336.0723},{"date":"2022-02-18","close":1350.8627},{"date":"2022-02-21","close":1331.1421},{"date":"2022-02-22","close":1331.1421},{"date":"2022-02-23","close":1365.6532},{"date":"2022-02-24","close":1331.1421},{"date":"2022-02-25","close":1331.1421},{"date":"2022-02-28","close":1331.1421},{"date":"2022-03-02","close":1262.1199},{"date":"2022-03-03","close":1286.7706},{"date":"2022-03-04","close":1286.7706},{"date":"2022-03-07","close":1252.2596},{"date":"2022-03-08","close":1257.1897},{"date":"2022-03-10","close":1257.1897},{"date":"2022-03-11","close":1227.6088},{"date":"2022-03-14","close":1237.4691},{"date":"2022-03-15","close":1237.4691},{"date":"2022-03-16","close":1232.5389},{"date":"2022-03-17","close":1237.4691},{"date":"2022-03-18","close":1237.4691},{"date":"2022-03-21","close":1237.4691},{"date":"2022-03-22","close":1227.6088},{"date":"2022-03-23","close":1222.6787},{"date":"2022-03-24","close":1222.6787},{"date":"2022-03-25","close":1212.8184},{"date":"2022-03-28","close":1212.8184},{"date":"2022-03-29","close":1237.4691},{"date":"2022-03-30","close":1227.6088},{"date":"2022-03-31","close":1232.5389},{"date":"2022-04-01","close":1232.5389},{"date":"2022-04-04","close":1232.5389},{"date":"2022-04-05","close":1222.6787},{"date":"2022-04-06","close":1222.6787},{"date":"2022-04-07","close":1212.8184},{"date":"2022-04-08","close":1222.6787},{"date":"2022-04-11","close":1217.7485},{"date":"2022-04-12","close":1212.8184},{"date":"2022-04-13","close":1212.8184},{"date":"2022-04-14","close":1212.8184},{"date":"2022-04-15","close":1222.6787},{"date":"2022-04-18","close":1222.6787},{"date":"2022-04-19","close":1222.6787},{"date":"2022-04-20","close":1222.6787},{"date":"2022-04-21","close":1222.6787},{"date":"2022-04-22","close":1217.7485},{"date":"2022-04-25","close":1217.7485},{"date":"2022-04-26","close":1217.7485},{"date":"2022-04-27","close":1207.8882},{"date":"2022-04-28","close":1198.0278},{"date":"2022-04-29","close":1207.8882},{"date":"2022-05-02","close":1193.0978},{"date":"2022-05-03","close":1207.8882},{"date":"2022-05-04","close":1207.8882},{"date":"2022-05-06","close":1207.8882},{"date":"2022-05-09","close":1220.0},{"date":"2022-05-10","close":1193.0978},{"date":"2022-05-11","close":1198.0278},{"date":"2022-05-12","close":1183.2374},{"date":"2022-05-13","close":1188.1676},{"date":"2022-05-16","close":1193.0978},{"date":"2022-05-17","close":1198.0278},{"date":"2022-05-18","close":1198.0278},{"date":"2022-05-19","close":1198.0278},{"date":"2022-05-20","close":1202.958},{"date":"2022-05-23","close":1207.8882},{"date":"2022-05-24","close":1183.2374},{"date":"2022-05-25","close":1183.2374},{"date":"2022-05-26","close":1178.3073},{"date":"2022-05-27","close":1183.2374},{"date":"2022-05-30","close":1188.1676},{"date":"2022-05-31","close":1188.1676},{"date":"2022-06-02","close":1188.1676},{"date":"2022-06-03","close":1183.2374},{"date":"2022-06-07","close":1222.6787},{"date":"2022-06-08","close":1227.6088},{"date":"2022-06-09","close":1217.7485},{"date":"2022-06-10","close":1217.7485},{"date":"2022-06-13","close":1207.8882},{"date":"2022-06-14","close":1198.0278},{"date":"2022-06-15","close":1198.0278},{"date":"2022-06-16","close":1202.958},{"date":"2022-06-17","close":1178.3073},{"date":"2022-06-20","close":1178.3073},{"date":"2022-06-21","close":1193.0978},{"date":"2022-06-22","close":1222.6787},{"date":"2022-06-23","close":1212.8184},{"date":"2022-06-24","close":1212.8184},{"date":"2022-06-27","close":1212.8184},{"date":"2022-06-28","close":1217.7485},{"date":"2022-06-29","close":1217.7485},{"date":"2022-06-30","close":1227.6088},{"date":"2022-07-01","close":1222.6787},{"date":"2022-07-04","close":1247.3295},{"date":"2022-07-05","close":1267.05},{"date":"2022-07-06","close":1227.6088},{"date":"2022-07-07","close":1237.4691},{"date":"2022-07-08","close":1222.6787},{"date":"2022-07-11","close":1227.6088},{"date":"2022-07-12","close":1232.5389},{"date":"2022-07-13","close":1237.4691},{"date":"2022-07-14","close":1227.6088},{"date":"2022-07-15","close":1232.5389},{"date":"2022-07-18","close":1252.2596},{"date":"2022-07-19","close":1247.3295},{"date":"2022-07-20","close":1242.3993},{"date":"2022-07-21","close":1252.2596},{"date":"2022-07-22","close":1252.2596},{"date":"2022-07-25","close":1257.1897},{"date":"2022-07-26","close":1252.2596},{"date":"2022-07-27","close":1267.05},{"date":"2022-07-28","close":1296.631},{"date":"2022-07-29","close":1296.631},{"date":"2022-08-01","close":1281.8406},{"date":"2022-08-02","close":1267.05},{"date":"2022-08-03","close":1286.7706},{"date":"2022-08-04","close":1276.9104},{"date":"2022-08-05","close":1286.7706},{"date":"2022-08-08","close":1281.8406},{"date":"2022-08-09","close":1281.8406},{"date":"2022-08-10","close":1281.8406},{"date":"2022-08-11","close":1291.7008},{"date":"2022-08-12","close":1291.7008},{"date":"2022-08-16","close":1286.7706},{"date":"2022-08-17","close":1296.631},{"date":"2022-08-18","close":1286.7706},{"date":"2022-08-19","close":1296.631},{"date":"2022-08-22","close":1286.7706},{"date":"2022-08-23","close":1291.7008},{"date":"2022-08-24","close":1291.7008},{"date":"2022-08-25","close":1306.4913},{"date":"2022-08-26","close":1321.2817},{"date":"2022-08-29","close":1316.3516},{"date":"2022-08-30","close":1291.7008},{"date":"2022-08-31","close":1301.5612},{"date":"2022-09-01","close":1331.1421},{"date":"2022-09-02","close":1483.9769},{"date":"2022-09-05","close":1469.1864},{"date":"2022-09-06","close":1483.9769},{"date":"2022-09-07","close":1567.7896},{"date":"2022-09-08","close":1612.161},{"date":"2022-09-13","close":1725.5546},{"date":"2022-09-14","close":1705.834},{"date":"2022-09-15","close":1907.9703},{"date":"2022-09-16","close":2036.1544},{"date":"2022-09-19","close":1996.7131},{"date":"2022-09-20","close":2327.0337},{"date":"2022-09-21","close":2327.0337},{"date":"2022-09-22","close":2553.8208},{"date":"2022-09-23","close":2894.0015},{"date":"2022-09-26","close":2864.4207},{"date":"2022-09-27","close":2701.7253},{"date":"2022-09-28","close":2509.4492},{"date":"2022-09-29","close":2637.6333},{"date":"2022-09-30","close":2775.6777},{"date":"2022-10-04","close":2736.2366},{"date":"2022-10-05","close":2701.7253},{"date":"2022-10-06","close":2790.4683},{"date":"2022-10-07","close":2780.6079},{"date":"2022-10-11","close":2780.6079},{"date":"2022-10-12","close":2760.8872},{"date":"2022-10-13","close":2790.4683},{"date":"2022-10-14","close":2928.5127},{"date":"2022-10-17","close":3101.0681},{"date":"2022-10-18","close":3071.4871},{"date":"2022-10-19","close":3076.4172},{"date":"2022-10-20","close":3036.9761},{"date":"2022-10-21","close":2992.6047},{"date":"2022-10-24","close":2751.0269},{"date":"2022-10-25","close":2637.6333},{"date":"2022-10-26","close":2548.8906},{"date":"2022-10-27","close":2593.262},{"date":"2022-10-28","close":2558.751},{"date":"2022-10-31","close":2484.7986},{"date":"2022-11-01","close":2558.751},{"date":"2022-11-02","close":2593.262},{"date":"2022-11-03","close":2553.8208},{"date":"2022-11-04","close":2534.1001},{"date":"2022-11-07","close":2593.262},{"date":"2022-11-08","close":2593.262},{"date":"2022-11-09","close":2593.262},{"date":"2022-11-10","close":2662.2842},{"date":"2022-11-11","close":2667.2144},{"date":"2022-11-14","close":2706.6555},{"date":"2022-11-15","close":2672.1445},{"date":"2022-11-16","close":2637.6333},{"date":"2022-11-17","close":2657.354},{"date":"2022-11-18","close":2686.9351},{"date":"2022-11-21","close":2686.9351},{"date":"2022-11-22","close":2741.1667},{"date":"2022-11-23","close":2731.3064},{"date":"2022-11-24","close":2755.957},{"date":"2022-11-25","close":2726.3762},{"date":"2022-11-28","close":2716.5159},{"date":"2022-11-29","close":2726.3762},{"date":"2022-11-30","close":2662.2842},{"date":"2022-12-01","close":2755.957},{"date":"2022-12-02","close":2711.5857},{"date":"2022-12-05","close":2711.5857},{"date":"2022-12-06","close":2677.0747},{"date":"2022-12-07","close":2637.6333},{"date":"2022-12-08","close":2460.1477},{"date":"2022-12-09","close":2519.3096},{"date":"2022-12-12","close":2479.8684},{"date":"2022-12-13","close":2509.4492},{"date":"2022-12-14","close":2420.7065},{"date":"2022-12-15","close":2410.8462},{"date":"2022-12-16","close":2341.824},{"date":"2022-12-19","close":2366.4749},{"date":"2022-12-20","close":2381.2654},{"date":"2022-12-21","close":2366.4749},{"date":"2022-12-22","close":2366.4749},{"date":"2022-12-23","close":2327.0337},{"date":"2022-12-26","close":2415.7764},{"date":"2022-12-27","close":2381.2654},{"date":"2022-12-28","close":2391.1255},{"date":"2022-12-29","close":2366.4749},{"date":"2023-01-02","close":2361.5447},{"date":"2023-01-03","close":2327.0337},{"date":"2023-01-04","close":2391.1255},{"date":"2023-01-05","close":2430.5669},{"date":"2023-01-06","close":2420.7065},{"date":"2023-01-09","close":2381.2654},{"date":"2023-01-10","close":2391.1255},{"date":"2023-01-11","close":2425.6367},{"date":"2023-01-12","close":2381.2654},{"date":"2023-01-13","close":2686.9351},{"date":"2023-01-16","close":2647.4937},{"date":"2023-01-17","close":2642.5635},{"date":"2023-01-18","close":2721.446},{"date":"2023-01-19","close":2696.7952},{"date":"2023-01-20","close":2667.2144},{"date":"2023-01-25","close":2642.5635},{"date":"2023-01-26","close":2662.2842},{"date":"2023-01-27","close":2657.354},{"date":"2023-01-30","close":2662.2842},{"date":"2023-01-31","close":2662.2842},{"date":"2023-02-01","close":2632.7031},{"date":"2023-02-02","close":2647.4937},{"date":"2023-02-03","close":2617.9128},{"date":"2023-02-06","close":2598.1921},{"date":"2023-02-07","close":2598.1921},{"date":"2023-02-08","close":2598.1921},{"date":"2023-02-09","close":2652.4238},{"date":"2023-02-10","close":2800.3286},{"date":"2023-02-13","close":2805.2588},{"date":"2023-02-14","close":2790.4683},{"date":"2023-02-15","close":2760.8872},{"date":"2023-02-16","close":2770.7476},{"date":"2023-02-17","close":2731.3064},{"date":"2023-02-20","close":2751.0269},{"date":"2023-02-21","close":2682.0049},{"date":"2023-02-22","close":2662.2842},{"date":"2023-02-23","close":2691.865},{"date":"2023-02-24","close":2642.5635},{"date":"2023-02-27","close":2632.7031},{"date":"2023-02-28","close":2642.5635},{"date":"2023-03-02","close":2672.1445},{"date":"2023-03-03","close":2775.6777},{"date":"2023-03-06","close":2780.6079},{"date":"2023-03-07","close":2736.2366},{"date":"2023-03-08","close":2701.7253},{"date":"2023-03-09","close":2736.2366},{"date":"2023-03-10","close":2731.3064},{"date":"2023-03-13","close":2741.1667},{"date":"2023-03-14","close":2706.6555},{"date":"2023-03-15","close":2760.8872},{"date":"2023-03-16","close":2879.2109},{"date":"2023-03-17","close":3145.4395},{"date":"2023-03-20","close":3012.3252},{"date":"2023-03-21","close":3066.5569},{"date":"2023-03-22","close":3120.7886},{"date":"2023-03-23","close":3510.271},{"date":"2023-03-24","close":3515.2012},{"date":"2023-03-27","close":3589.1536},{"date":"2023-03-28","close":3500.4106},{"date":"2023-03-29","close":3322.925},{"date":"2023-03-30","close":3283.4839},{"date":"2023-03-31","close":3224.322},{"date":"2023-04-03","close":3214.4617},{"date":"2023-04-04","close":3293.3442},{"date":"2023-04-05","close":3253.9028},{"date":"2023-04-06","close":3248.9727},{"date":"2023-04-07","close":3308.1345},{"date":"2023-04-10","close":3391.9473},{"date":"2023-04-11","close":3470.8298},{"date":"2023-04-12","close":3446.179},{"date":"2023-04-13","close":3451.1091},{"date":"2023-04-14","close":3396.8774},{"date":"2023-04-17","close":3396.8774},{"date":"2023-04-18","close":3451.1091},{"date":"2023-04-19","close":3554.6423},{"date":"2023-04-20","close":3525.0615},{"date":"2023-04-21","close":3544.782},{"date":"2023-04-24","close":3391.9473},{"date":"2023-04-25","close":3313.0647},{"date":"2023-04-26","close":3347.5759},{"date":"2023-04-27","close":3362.3662},{"date":"2023-04-28","close":3406.7378},{"date":"2023-05-02","close":3451.1091},{"date":"2023-05-03","close":3495.4805},{"date":"2023-05-04","close":3441.2488},{"date":"2023-05-08","close":3446.179},{"date":"2023-05-09","close":3431.3884},{"date":"2023-05-10","close":3357.436},{"date":"2023-05-11","close":3362.3662},{"date":"2023-05-12","close":3357.436},{"date":"2023-05-15","close":3382.0869},{"date":"2023-05-16","close":3416.5979},{"date":"2023-05-17","close":3500.4106},{"date":"2023-05-18","close":3421.5281},{"date":"2023-05-19","close":3426.4583},{"date":"2023-05-22","close":3470.8298},{"date":"2023-05-23","close":3431.3884},{"date":"2023-05-24","close":3391.9473},{"date":"2023-05-25","close":3372.2266},{"date":"2023-05-26","close":3278.5537},{"date":"2023-05-30","close":3317.9949},{"date":"2023-05-31","close":3401.8076},{"date":"2023-06-01","close":3485.6201},{"date":"2023-06-02","close":3712.4075},{"date":"2023-06-05","close":3924.4041},{"date":"2023-06-07","close":3988.4961},{"date":"2023-06-08","close":3963.8452},{"date":"2023-06-09","close":4101.8896},{"date":"2023-06-12","close":4417.4194},{"date":"2023-06-13","close":4535.7432},{"date":"2023-06-14","close":4585.0449},{"date":"2023-06-15","close":4841.4131},{"date":"2023-06-16","close":4831.5527},{"date":"2023-06-19","close":4875.9243},{"date":"2023-06-20","close":4959.7368},{"date":"2023-06-21","close":5068.2002},{"date":"2023-06-22","close":5413.311},{"date":"2023-06-23","close":5462.6128},{"date":"2023-06-26","close":5442.8921},{"date":"2023-06-27","close":5324.5684},{"date":"2023-06-28","close":5166.8032},{"date":"2023-06-29","close":5235.8257},{"date":"2023-06-30","close":5285.127},{"date":"2023-07-03","close":5068.2002},{"date":"2023-07-04","close":4875.9243},{"date":"2023-07-05","close":4925.2256},{"date":"2023-07-06","close":4678.7178},{"date":"2023-07-07","close":4900.5747},{"date":"2023-07-10","close":4718.1592},{"date":"2023-07-11","close":4831.5527},{"date":"2023-07-12","close":4915.3652},{"date":"2023-07-13","close":4851.2734},{"date":"2023-07-14","close":4732.9497},{"date":"2023-07-17","close":4570.2544},{"date":"2023-07-18","close":4634.3467},{"date":"2023-07-19","close":4609.6958},{"date":"2023-07-20","close":4570.2544},{"date":"2023-07-21","close":4580.1147},{"date":"2023-07-24","close":4042.7278},{"date":"2023-07-25","close":3505.3408},{"date":"2023-07-26","close":3451.1091},{"date":"2023-07-27","close":3303.2043},{"date":"2023-07-28","close":3456.0393},{"date":"2023-07-31","close":3451.1091},{"date":"2023-08-01","close":3327.8552},{"date":"2023-08-02","close":3352.5061},{"date":"2023-08-03","close":3327.8552},{"date":"2023-08-04","close":3317.9949},{"date":"2023-08-07","close":3184.8806},{"date":"2023-08-08","close":3288.4141},{"date":"2023-08-09","close":3046.8364},{"date":"2023-08-10","close":2686.9351},{"date":"2023-08-11","close":2810.189},{"date":"2023-08-14","close":2603.1223},{"date":"2023-08-16","close":2460.1477},{"date":"2023-08-17","close":2415.7764},{"date":"2023-08-18","close":2420.7065},{"date":"2023-08-21","close":2258.0115},{"date":"2023-08-22","close":2154.478},{"date":"2023-08-23","close":2184.0591},{"date":"2023-08-24","close":2361.5447},{"date":"2023-08-25","close":3066.5569},{"date":"2023-08-28","close":3983.5659},{"date":"2023-08-29","close":3776.4995},{"date":"2023-08-30","close":3579.2932},{"date":"2023-08-31","close":3672.9661},{"date":"2023-09-01","close":3342.6458},{"date":"2023-09-04","close":3273.6235},{"date":"2023-09-05","close":3209.5315},{"date":"2023-09-06","close":3229.2522},{"date":"2023-09-07","close":3145.4395},{"date":"2023-09-08","close":3130.6489},{"date":"2023-09-11","close":3017.2554},{"date":"2023-09-12","close":3298.2742},{"date":"2023-09-13","close":3145.4395},{"date":"2023-09-14","close":3224.322},{"date":"2023-09-15","close":3460.9695},{"date":"2023-09-18","close":3638.4551},{"date":"2023-09-19","close":3505.3408},{"date":"2023-09-20","close":3239.1123},{"date":"2023-09-21","close":3160.23},{"date":"2023-09-22","close":3081.3474},{"date":"2023-09-25","close":3244.0425},{"date":"2023-09-26","close":3105.9983},{"date":"2023-09-27","close":3115.8584},{"date":"2023-10-04","close":2913.7222},{"date":"2023-10-05","close":2829.9094},{"date":"2023-10-06","close":2894.0015},{"date":"2023-10-10","close":2755.957},{"date":"2023-10-11","close":2839.7698},{"date":"2023-10-12","close":2869.3508},{"date":"2023-10-13","close":2800.3286},{"date":"2023-10-16","close":2706.6555},{"date":"2023-10-17","close":2706.6555},{"date":"2023-10-18","close":2677.0747},{"date":"2023-10-19","close":2548.8906},{"date":"2023-10-20","close":2514.3794},{"date":"2023-10-23","close":2534.1001},{"date":"2023-10-24","close":2603.1223},{"date":"2023-10-25","close":2603.1223},{"date":"2023-10-26","close":2514.3794},{"date":"2023-10-27","close":2519.3096},{"date":"2023-10-30","close":2553.8208},{"date":"2023-10-31","close":2509.4492},{"date":"2023-11-01","close":2534.1001},{"date":"2023-11-02","close":2558.751},{"date":"2023-11-03","close":2741.1667},{"date":"2023-11-06","close":2760.8872},{"date":"2023-11-07","close":2726.3762},{"date":"2023-11-08","close":2691.865},{"date":"2023-11-09","close":2691.865},{"date":"2023-11-10","close":2667.2144},{"date":"2023-11-13","close":2632.7031},{"date":"2023-11-14","close":2667.2144},{"date":"2023-11-15","close":2657.354},{"date":"2023-11-16","close":2731.3064},{"date":"2023-11-17","close":2701.7253},{"date":"2023-11-20","close":2706.6555},{"date":"2023-11-21","close":2721.446},{"date":"2023-11-22","close":2696.7952},{"date":"2023-11-23","close":2647.4937},{"date":"2023-11-24","close":2667.2144},{"date":"2023-11-27","close":2642.5635},{"date":"2023-11-28","close":2622.843},{"date":"2023-11-29","close":2608.0525},{"date":"2023-11-30","close":2667.2144},{"date":"2023-12-01","close":2686.9351},{"date":"2023-12-04","close":2632.7031},{"date":"2023-12-05","close":2682.0049},{"date":"2023-12-06","close":2662.2842},{"date":"2023-12-07","close":2657.354},{"date":"2023-12-08","close":2573.5413},{"date":"2023-12-11","close":2578.4714},{"date":"2023-12-12","close":2548.8906},{"date":"2023-12-13","close":2524.2397},{"date":"2023-12-14","close":2425.6367},{"date":"2023-12-15","close":2430.5669},{"date":"2023-12-18","close":2553.8208},{"date":"2023-12-19","close":2696.7952},{"date":"2023-12-20","close":2701.7253},{"date":"2023-12-21","close":2578.4714},{"date":"2023-12-22","close":2593.262},{"date":"2023-12-26","close":2879.2109},{"date":"2023-12-27","close":2894.0015},{"date":"2023-12-28","close":3027.1157},{"date":"2024-01-02","close":3155.2998},{"date":"2024-01-03","close":3377.1567},{"date":"2024-01-04","close":3771.5693},{"date":"2024-01-05","close":3677.8962},{"date":"2024-01-08","close":3480.6899},{"date":"2024-01-09","close":3372.2266},{"date":"2024-01-10","close":3244.0425},{"date":"2024-01-11","close":3283.4839},{"date":"2024-01-12","close":3362.3662},{"date":"2024-01-15","close":3352.5061},{"date":"2024-01-16","close":3283.4839},{"date":"2024-01-17","close":3244.0425},{"date":"2024-01-18","close":3278.5537},{"date":"2024-01-19","close":3416.5979},{"date":"2024-01-22","close":3441.2488},{"date":"2024-01-23","close":3549.7122},{"date":"2024-01-24","close":3594.0837},{"date":"2024-01-25","close":3643.3853},{"date":"2024-01-26","close":3648.3154},{"date":"2024-01-29","close":3608.874},{"date":"2024-01-30","close":3559.5725},{"date":"2024-01-31","close":3628.5947},{"date":"2024-02-01","close":3648.3154},{"date":"2024-02-02","close":3648.3154},{"date":"2024-02-05","close":3628.5947},{"date":"2024-02-06","close":3672.9661},{"date":"2024-02-07","close":3648.3154},{"date":"2024-02-08","close":3544.782},{"date":"2024-02-13","close":3377.1567},{"date":"2024-02-14","close":3377.1567},{"date":"2024-02-15","close":3480.6899},{"date":"2024-02-16","close":3495.4805},{"date":"2024-02-19","close":3490.5503},{"date":"2024-02-20","close":3451.1091},{"date":"2024-02-21","close":3406.7378},{"date":"2024-02-22","close":3357.436},{"date":"2024-02-23","close":3357.436},{"date":"2024-02-26","close":3342.6458},{"date":"2024-02-27","close":3263.7632},{"date":"2024-02-28","close":3283.4839},{"date":"2024-02-29","close":3248.9727},{"date":"2024-03-04","close":3456.0393},{"date":"2024-03-05","close":3352.5061},{"date":"2024-03-06","close":3327.8552},{"date":"2024-03-07","close":3372.2266},{"date":"2024-03-08","close":3332.7854},{"date":"2024-03-11","close":3446.179},{"date":"2024-03-12","close":3446.179},{"date":"2024-03-13","close":3668.0359},{"date":"2024-03-14","close":3668.0359},{"date":"2024-03-15","close":3544.782},{"date":"2024-03-18","close":3495.4805},{"date":"2024-03-19","close":3406.7378},{"date":"2024-03-20","close":3377.1567},{"date":"2024-03-21","close":3332.7854},{"date":"2024-03-22","close":3313.0647},{"date":"2024-03-25","close":3283.4839},{"date":"2024-03-26","close":3283.4839},{"date":"2024-03-27","close":3273.6235},{"date":"2024-03-28","close":3258.833},{"date":"2024-03-29","close":3209.5315},{"date":"2024-04-01","close":3209.5315},{"date":"2024-04-02","close":3170.0903},{"date":"2024-04-03","close":3475.76},{"date":"2024-04-04","close":3426.4583},{"date":"2024-04-05","close":3327.8552},{"date":"2024-04-08","close":3170.0903},{"date":"2024-04-09","close":3244.0425},{"date":"2024-04-11","close":3268.6934},{"date":"2024-04-12","close":3258.833},{"date":"2024-04-15","close":3204.6013},{"date":"2024-04-16","close":3229.2522},{"date":"2024-04-17","close":3229.2522},{"date":"2024-04-18","close":3224.322},{"date":"2024-04-19","close":3209.5315},{"date":"2024-04-22","close":3224.322},{"date":"2024-04-23","close":3229.2522},{"date":"2024-04-24","close":3224.322},{"date":"2024-04-25","close":3219.3918},{"date":"2024-04-26","close":3160.23},{"date":"2024-04-29","close":3184.8806},{"date":"2024-04-30","close":3209.5315},{"date":"2024-05-02","close":3224.322},{"date":"2024-05-03","close":3165.1602},{"date":"2024-05-07","close":3209.5315},{"date":"2024-05-08","close":3268.6934},{"date":"2024-05-09","close":3303.2043},{"date":"2024-05-10","close":3401.8076},{"date":"2024-05-13","close":3347.5759},{"date":"2024-05-14","close":3421.5281},{"date":"2024-05-16","close":3451.1091},{"date":"2024-05-17","close":3446.179},{"date":"2024-05-20","close":3426.4583},{"date":"2024-05-21","close":3332.7854},{"date":"2024-05-22","close":3322.925},{"date":"2024-05-23","close":3327.8552},{"date":"2024-05-24","close":3303.2043},{"date":"2024-05-27","close":3416.5979},{"date":"2024-05-28","close":3451.1091},{"date":"2024-05-29","close":3446.179},{"date":"2024-05-30","close":3396.8774},{"date":"2024-05-31","close":3387.0171},{"date":"2024-06-03","close":3431.3884},{"date":"2024-06-04","close":3421.5281},{"date":"2024-06-05","close":3387.0171},{"date":"2024-06-07","close":3322.925},{"date":"2024-06-10","close":3224.322},{"date":"2024-06-11","close":3224.322},{"date":"2024-06-12","close":3248.9727},{"date":"2024-06-13","close":3248.9727},{"date":"2024-06-14","close":3298.2742},{"date":"2024-06-17","close":3352.5061},{"date":"2024-06-18","close":3470.8298},{"date":"2024-06-19","close":3520.1313},{"date":"2024-06-20","close":3505.3408},{"date":"2024-06-21","close":3480.6899},{"date":"2024-06-24","close":3436.3186},{"date":"2024-06-25","close":3460.9695},{"date":"2024-06-26","close":3436.3186},{"date":"2024-06-27","close":3416.5979},{"date":"2024-06-28","close":3406.7378},{"date":"2024-07-01","close":3367.2964},{"date":"2024-07-02","close":3347.5759},{"date":"2024-07-03","close":3342.6458},{"date":"2024-07-04","close":3377.1567},{"date":"2024-07-05","close":3377.1567},{"date":"2024-07-08","close":3347.5759},{"date":"2024-07-09","close":3342.6458},{"date":"2024-07-10","close":3283.4839},{"date":"2024-07-11","close":3283.4839},{"date":"2024-07-12","close":3313.0647},{"date":"2024-07-15","close":3303.2043},{"date":"2024-07-16","close":3288.4141},{"date":"2024-07-17","close":3253.9028},{"date":"2024-07-18","close":3150.3696},{"date":"2024-07-19","close":3150.3696},{"date":"2024-07-22","close":3194.741},{"date":"2024-07-23","close":3155.2998},{"date":"2024-07-24","close":3155.2998},{"date":"2024-07-25","close":3160.23},{"date":"2024-07-26","close":3179.9504},{"date":"2024-07-29","close":3175.0203},{"date":"2024-07-30","close":3041.9062},{"date":"2024-07-31","close":2977.8142},{"date":"2024-08-01","close":3027.1157},{"date":"2024-08-02","close":2948.2332},{"date":"2024-08-05","close":2869.3508},{"date":"2024-08-06","close":2790.4683},{"date":"2024-08-07","close":2938.3728},{"date":"2024-08-08","close":3086.2776},{"date":"2024-08-09","close":3234.1824},{"date":"2024-08-12","close":3258.833},{"date":"2024-08-13","close":3263.7632},{"date":"2024-08-14","close":3283.4839},{"date":"2024-08-16","close":3446.179},{"date":"2024-08-19","close":3520.1313},{"date":"2024-08-20","close":3638.4551},{"date":"2024-08-21","close":3899.7532},{"date":"2024-08-22","close":4126.5405},{"date":"2024-08-23","close":4146.2612},{"date":"2024-08-26","close":3934.2644},{"date":"2024-08-27","close":4032.8674},{"date":"2024-08-28","close":3741.9883},{"date":"2024-08-29","close":3603.9438},{"date":"2024-08-30","close":3549.7122},{"date":"2024-09-02","close":3756.7788},{"date":"2024-09-03","close":3924.4041},{"date":"2024-09-04","close":3904.6833},{"date":"2024-09-05","close":3973.7056},{"date":"2024-09-06","close":3870.1724},{"date":"2024-09-09","close":3677.8962},{"date":"2024-09-10","close":3559.5725},{"date":"2024-09-11","close":3638.4551},{"date":"2024-09-12","close":3830.7312},{"date":"2024-09-13","close":3889.8931},{"date":"2024-09-19","close":3944.1248},{"date":"2024-09-20","close":3968.7754},{"date":"2024-09-23","close":3204.6013},{"date":"2024-09-24","close":3229.2522},{"date":"2024-09-25","close":3208.71},{"date":"2024-09-26","close":3179.9504},{"date":"2024-09-27","close":3179.9504},{"date":"2024-09-30","close":3064.9136},{"date":"2024-10-02","close":3101.0681},{"date":"2024-10-04","close":3120.7886},{"date":"2024-10-07","close":3194.741},{"date":"2024-10-08","close":3239.1123},{"date":"2024-10-10","close":3175.0203},{"date":"2024-10-11","close":3382.0869},{"date":"2024-10-14","close":3544.782},{"date":"2024-10-15","close":3569.4329},{"date":"2024-10-16","close":3579.2932},{"date":"2024-10-17","close":3579.2932},{"date":"2024-10-18","close":3618.7344},{"date":"2024-10-21","close":4121.6104},{"date":"2024-10-22","close":5354.1494},{"date":"2024-10-23","close":4437.1401},{"date":"2024-10-24","close":4782.251},{"date":"2024-10-25","close":4210.353},{"date":"2024-10-28","close":4082.1689},{"date":"2024-10-29","close":4032.8674},{"date":"2024-10-30","close":4032.8674},{"date":"2024-10-31","close":3944.1248},{"date":"2024-11-01","close":4151.1914},{"date":"2024-11-04","close":4156.1216},{"date":"2024-11-05","close":3963.8452},{"date":"2024-11-06","close":4013.147},{"date":"2024-11-07","close":3889.8931},{"date":"2024-11-08","close":3949.0549},{"date":"2024-11-11","close":4111.75},{"date":"2024-11-12","close":4018.0771},{"date":"2024-11-13","close":4121.6104},{"date":"2024-11-14","close":4072.3088},{"date":"2024-11-15","close":3904.6833},{"date":"2024-11-18","close":3687.7566},{"date":"2024-11-19","close":3495.4805},{"date":"2024-11-20","close":3480.6899},{"date":"2024-11-21","close":3460.9695},{"date":"2024-11-22","close":3480.6899},{"date":"2024-11-25","close":3840.5913},{"date":"2024-11-26","close":3840.5913},{"date":"2024-11-27","close":3648.3154},{"date":"2024-11-28","close":3668.0359},{"date":"2024-11-29","close":3668.0359},{"date":"2024-12-02","close":3633.5249},{"date":"2024-12-03","close":3668.0359},{"date":"2024-12-04","close":3456.0393},{"date":"2024-12-05","close":3436.3186},{"date":"2024-12-06","close":3342.6458},{"date":"2024-12-09","close":3258.833},{"date":"2024-12-10","close":3485.6201},{"date":"2024-12-11","close":3396.8774},{"date":"2024-12-12","close":3579.2932},{"date":"2024-12-13","close":3382.0869},{"date":"2024-12-16","close":3387.0171},{"date":"2024-12-17","close":3372.2266},{"date":"2024-12-18","close":3421.5281},{"date":"2024-12-19","close":3322.925},{"date":"2024-12-20","close":3248.9727},{"date":"2024-12-23","close":3179.9504},{"date":"2024-12-24","close":3071.4871},{"date":"2024-12-26","close":3086.2776},{"date":"2024-12-27","close":3170.0903},{"date":"2024-12-30","close":3229.2522},{"date":"2025-01-02","close":3248.9727},{"date":"2025-01-03","close":3263.7632},{"date":"2025-01-06","close":3273.6235},{"date":"2025-01-07","close":3313.0647},{"date":"2025-01-08","close":3421.5281},{"date":"2025-01-09","close":3209.5315},{"date":"2025-01-10","close":3160.23},{"date":"2025-01-13","close":3219.3918},{"date":"2025-01-14","close":3170.0903},{"date":"2025-01-15","close":3155.2998},{"date":"2025-01-16","close":3140.5093},{"date":"2025-01-17","close":3165.1602},{"date":"2025-01-20","close":3219.3918},{"date":"2025-01-21","close":3170.0903},{"date":"2025-01-22","close":3278.5537},{"date":"2025-01-23","close":3234.1824},{"date":"2025-01-24","close":3229.2522},{"date":"2025-01-31","close":4195.5625},{"date":"2025-02-03","close":5452.7524},{"date":"2025-02-04","close":4880.8545},{"date":"2025-02-05","close":5028.7588},{"date":"2025-02-06","close":4585.0449},{"date":"2025-02-07","close":4072.3088},{"date":"2025-02-10","close":4072.3088},{"date":"2025-02-11","close":3880.0327},{"date":"2025-02-12","close":3850.4517},{"date":"2025-02-13","close":3889.8931},{"date":"2025-02-14","close":4126.5405},{"date":"2025-02-17","close":4116.6802},{"date":"2025-02-18","close":4032.8674},{"date":"2025-02-19","close":3845.5215},{"date":"2025-02-20","close":3776.4995},{"date":"2025-02-21","close":3889.8931},{"date":"2025-02-24","close":3855.3818},{"date":"2025-02-25","close":3732.1279},{"date":"2025-02-26","close":3830.7312},{"date":"2025-02-27","close":4077.239},{"date":"2025-02-28","close":4111.75},{"date":"2025-03-04","close":4175.0},{"date":"2025-03-05","close":4115.0},{"date":"2025-03-06","close":3930.0},{"date":"2025-03-07","close":3720.0},{"date":"2025-03-10","close":3685.0},{"date":"2025-03-11","close":3665.0},{"date":"2025-03-12","close":3605.0},{"date":"2025-03-13","close":3575.0},{"date":"2025-03-14","close":3595.0},{"date":"2025-03-17","close":3635.0},{"date":"2025-03-18","close":3550.0},{"date":"2025-03-19","close":3535.0},{"date":"2025-03-20","close":3445.0},{"date":"2025-03-21","close":3315.0},{"date":"2025-03-24","close":3350.0},{"date":"2025-03-25","close":3215.0},{"date":"2025-03-26","close":3270.0},{"date":"2025-03-27","close":3095.0},{"date":"2025-03-28","close":3040.0},{"date":"2025-03-31","close":2945.0},{"date":"2025-04-01","close":2960.0},{"date":"2025-04-02","close":2905.0},{"date":"2025-04-03","close":2835.0},{"date":"2025-04-04","close":2880.0},{"date":"2025-04-07","close":2705.0},{"date":"2025-04-08","close":2640.0},{"date":"2025-04-09","close":2540.0},{"date":"2025-04-10","close":2705.0},{"date":"2025-04-11","close":2750.0},{"date":"2025-04-14","close":2810.0},{"date":"2025-04-15","close":2785.0},{"date":"2025-04-16","close":2695.0},{"date":"2025-04-17","close":2935.0},{"date":"2025-04-18","close":3210.0},{"date":"2025-04-21","close":3115.0},{"date":"2025-04-22","close":3100.0},{"date":"2025-04-23","close":3150.0},{"date":"2025-04-24","close":3335.0},{"date":"2025-04-25","close":3320.0},{"date":"2025-04-28","close":3630.0},{"date":"2025-04-29","close":3455.0},{"date":"2025-04-30","close":3485.0},{"date":"2025-05-02","close":3225.0},{"date":"2025-05-07","close":3410.0},{"date":"2025-05-08","close":3420.0},{"date":"2025-05-09","close":3595.0},{"date":"2025-05-12","close":3545.0},{"date":"2025-05-13","close":3500.0},{"date":"2025-05-14","close":3425.0},{"date":"2025-05-15","close":3320.0},{"date":"2025-05-16","close":3200.0},{"date":"2025-05-19","close":3100.0},{"date":"2025-05-20","close":3100.0},{"date":"2025-05-21","close":3050.0},{"date":"2025-05-22","close":3005.0},{"date":"2025-05-23","close":2970.0},{"date":"2025-05-26","close":2870.0},{"date":"2025-05-27","close":2970.0},{"date":"2025-05-28","close":2925.0},{"date":"2025-05-29","close":2950.0},{"date":"2025-05-30","close":2970.0},{"date":"2025-06-02","close":3045.0},{"date":"2025-06-04","close":3085.0},{"date":"2025-06-05","close":3010.0},{"date":"2025-06-09","close":3095.0},{"date":"2025-06-10","close":3050.0},{"date":"2025-06-11","close":3085.0},{"date":"2025-06-12","close":3085.0},{"date":"2025-06-13","close":3035.0},{"date":"2025-06-16","close":2930.0},{"date":"2025-06-17","close":2900.0},{"date":"2025-06-18","close":2940.0},{"date":"2025-06-19","close":2865.0},{"date":"2025-06-20","close":2885.0},{"date":"2025-06-23","close":2760.0},{"date":"2025-06-24","close":2780.0},{"date":"2025-06-25","close":2930.0},{"date":"2025-06-26","close":3010.0},{"date":"2025-06-27","close":3020.0},{"date":"2025-06-30","close":2955.0},{"date":"2025-07-01","close":3000.0},{"date":"2025-07-02","close":2945.0},{"date":"2025-07-03","close":3105.0},{"date":"2025-07-04","close":3185.0},{"date":"2025-07-07","close":3110.0},{"date":"2025-07-08","close":3080.0},{"date":"2025-07-09","close":3055.0},{"date":"2025-07-10","close":3070.0},{"date":"2025-07-11","close":3020.0},{"date":"2025-07-14","close":3090.0},{"date":"2025-07-15","close":3075.0},{"date":"2025-07-16","close":3205.0},{"date":"2025-07-17","close":3300.0},{"date":"2025-07-18","close":3270.0},{"date":"2025-07-21","close":3385.0},{"date":"2025-07-22","close":3370.0},{"date":"2025-07-23","close":3310.0},{"date":"2025-07-24","close":3125.0},{"date":"2025-07-25","close":3015.0},{"date":"2025-07-28","close":2875.0},{"date":"2025-07-29","close":2955.0},{"date":"2025-07-30","close":2975.0},{"date":"2025-07-31","close":2900.0},{"date":"2025-08-01","close":2815.0},{"date":"2025-08-04","close":2855.0},{"date":"2025-08-05","close":2905.0},{"date":"2025-08-06","close":2975.0},{"date":"2025-08-07","close":2995.0},{"date":"2025-08-08","close":2995.0},{"date":"2025-08-11","close":3005.0},{"date":"2025-08-12","close":2985.0},{"date":"2025-08-13","close":3000.0},{"date":"2025-08-14","close":2995.0},{"date":"2025-08-18","close":2930.0},{"date":"2025-08-19","close":2965.0},{"date":"2025-08-20","close":3000.0},{"date":"2025-08-21","close":3015.0},{"date":"2025-08-22","close":3010.0},{"date":"2025-08-25","close":3020.0},{"date":"2025-08-26","close":3020.0},{"date":"2025-08-27","close":3020.0},{"date":"2025-08-28","close":3110.0},{"date":"2025-08-29","close":3100.0},{"date":"2025-09-01","close":3115.0},{"date":"2025-09-02","close":3085.0},{"date":"2025-09-03","close":3070.0},{"date":"2025-09-04","close":3075.0},{"date":"2025-09-05","close":3060.0},{"date":"2025-09-08","close":3085.0},{"date":"2025-09-09","close":3130.0},{"date":"2025-09-10","close":3120.0},{"date":"2025-09-11","close":3095.0},{"date":"2025-09-12","close":3110.0},{"date":"2025-09-15","close":3080.0},{"date":"2025-09-16","close":3025.0},{"date":"2025-09-17","close":2995.0},{"date":"2025-09-18","close":3105.0},{"date":"2025-09-19","close":3015.0},{"date":"2025-09-22","close":2995.0},{"date":"2025-09-23","close":2990.0},{"date":"2025-09-24","close":2995.0},{"date":"2025-09-25","close":3020.0},{"date":"2025-09-26","close":2980.0},{"date":"2025-09-29","close":3025.0},{"date":"2025-09-30","close":3050.0},{"date":"2025-10-01","close":3045.0},{"date":"2025-10-02","close":3110.0},{"date":"2025-10-10","close":3055.0},{"date":"2025-10-13","close":3000.0},{"date":"2025-10-14","close":2880.0},{"date":"2025-10-15","close":2915.0},{"date":"2025-10-16","close":2850.0},{"date":"2025-10-17","close":2870.0},{"date":"2025-10-20","close":2880.0},{"date":"2025-10-21","close":2855.0},{"date":"2025-10-22","close":2850.0},{"date":"2025-10-23","close":2840.0},{"date":"2025-10-24","close":2830.0},{"date":"2025-10-27","close":2875.0},{"date":"2025-10-28","close":2920.0},{"date":"2025-10-29","close":2855.0},{"date":"2025-10-30","close":2795.0},{"date":"2025-10-31","close":2800.0},{"date":"2025-11-03","close":2770.0},{"date":"2025-11-04","close":2805.0},{"date":"2025-11-05","close":2785.0},{"date":"2025-11-06","close":2820.0},{"date":"2025-11-07","close":2880.0},{"date":"2025-11-10","close":2880.0},{"date":"2025-11-11","close":2800.0},{"date":"2025-11-12","close":2810.0},{"date":"2025-11-13","close":2820.0},{"date":"2025-11-14","close":2760.0},{"date":"2025-11-17","close":2770.0},{"date":"2025-11-18","close":2705.0},{"date":"2025-11-19","close":2740.0},{"date":"2025-11-20","close":2765.0},{"date":"2025-11-21","close":2710.0},{"date":"2025-11-24","close":2720.0},{"date":"2025-11-25","close":2655.0},{"date":"2025-11-26","close":2665.0},{"date":"2025-11-27","close":2730.0},{"date":"2025-11-28","close":2790.0},{"date":"2025-12-01","close":2895.0},{"date":"2025-12-02","close":2915.0},{"date":"2025-12-03","close":3125.0},{"date":"2025-12-04","close":3140.0},{"date":"2025-12-05","close":3295.0},{"date":"2025-12-08","close":3320.0},{"date":"2025-12-09","close":3275.0},{"date":"2025-12-10","close":3305.0},{"date":"2025-12-11","close":3230.0},{"date":"2025-12-12","close":3150.0},{"date":"2025-12-15","close":3250.0},{"date":"2025-12-16","close":3180.0},{"date":"2025-12-17","close":3130.0},{"date":"2025-12-18","close":3155.0},{"date":"2025-12-19","close":3130.0},{"date":"2025-12-22","close":3155.0},{"date":"2025-12-23","close":3090.0},{"date":"2025-12-24","close":3065.0},{"date":"2025-12-26","close":3020.0},{"date":"2025-12-29","close":3200.0},{"date":"2025-12-30","close":3110.0},{"date":"2026-01-02","close":3555.0},{"date":"2026-01-05","close":3740.0},{"date":"2026-01-06","close":3665.0},{"date":"2026-01-07","close":3630.0},{"date":"2026-01-08","close":3400.0},{"date":"2026-01-09","close":3275.0},{"date":"2026-01-12","close":3320.0},{"date":"2026-01-13","close":3325.0},{"date":"2026-01-14","close":3205.0},{"date":"2026-01-15","close":3215.0},{"date":"2026-01-16","close":3220.0},{"date":"2026-01-19","close":3315.0},{"date":"2026-01-20","close":3320.0},{"date":"2026-01-21","close":3200.0},{"date":"2026-01-22","close":3385.0},{"date":"2026-01-23","close":3575.0},{"date":"2026-01-26","close":3895.0},{"date":"2026-01-27","close":3700.0},{"date":"2026-01-28","close":3685.0},{"date":"2026-01-29","close":3570.0},{"date":"2026-01-30","close":3485.0},{"date":"2026-02-02","close":3485.0},{"date":"2026-02-03","close":3580.0},{"date":"2026-02-04","close":3780.0},{"date":"2026-02-05","close":3780.0},{"date":"2026-02-06","close":3645.0},{"date":"2026-02-09","close":3900.0},{"date":"2026-02-10","close":3765.0},{"date":"2026-02-11","close":3845.0},{"date":"2026-02-12","close":3975.0},{"date":"2026-02-13","close":3975.0},{"date":"2026-02-19","close":3950.0},{"date":"2026-02-20","close":4165.0},{"date":"2026-02-23","close":4800.0},{"date":"2026-02-24","close":4755.0},{"date":"2026-02-25","close":4940.0},{"date":"2026-02-26","close":4945.0},{"date":"2026-02-27","close":5440.0},{"date":"2026-03-03","close":5600.0},{"date":"2026-03-04","close":5460.0},{"date":"2026-03-05","close":6040.0},{"date":"2026-03-06","close":6740.0},{"date":"2026-03-09","close":6200.0},{"date":"2026-03-10","close":6330.0},{"date":"2026-03-11","close":7120.0},{"date":"2026-03-12","close":7010.0},{"date":"2026-03-13","close":6580.0},{"date":"2026-03-16","close":6600.0},{"date":"2026-03-17","close":6210.0},{"date":"2026-03-18","close":6000.0},{"date":"2026-03-19","close":6010.0},{"date":"2026-03-20","close":6010.0},{"date":"2026-03-23","close":6120.0},{"date":"2026-03-24","close":5800.0},{"date":"2026-03-25","close":5550.0},{"date":"2026-03-26","close":5770.0},{"date":"2026-03-27","close":5430.0},{"date":"2026-03-30","close":5400.0},{"date":"2026-03-31","close":5190.0},{"date":"2026-04-01","close":5440.0},{"date":"2026-04-02","close":5130.0},{"date":"2026-04-03","close":5190.0},{"date":"2026-04-06","close":5330.0},{"date":"2026-04-07","close":5180.0},{"date":"2026-04-08","close":5390.0},{"date":"2026-04-09","close":5340.0},{"date":"2026-04-10","close":5520.0},{"date":"2026-04-13","close":5750.0},{"date":"2026-04-14","close":5690.0},{"date":"2026-04-15","close":5520.0},{"date":"2026-04-16","close":5660.0},{"date":"2026-04-17","close":5390.0},{"date":"2026-04-20","close":5500.0},{"date":"2026-04-21","close":5090.0},{"date":"2026-04-22","close":4900.0},{"date":"2026-04-23","close":4320.0},{"date":"2026-04-24","close":4425.0},{"date":"2026-04-27","close":4235.0},{"date":"2026-04-28","close":4095.0},{"date":"2026-04-29","close":4230.0},{"date":"2026-04-30","close":3880.0},{"date":"2026-05-04","close":4100.0},{"date":"2026-05-06","close":3825.0},{"date":"2026-05-07","close":3720.0},{"date":"2026-05-08","close":3750.0},{"date":"2026-05-11","close":3550.0},{"date":"2026-05-12","close":3425.0},{"date":"2026-05-13","close":3400.0},{"date":"2026-05-14","close":3385.0},{"date":"2026-05-15","close":3280.0},{"date":"2026-05-18","close":3355.0},{"date":"2026-05-19","close":3320.0},{"date":"2026-05-20","close":3145.0},{"date":"2026-05-21","close":3175.0},{"date":"2026-05-22","close":3385.0},{"date":"2026-05-26","close":3570.0},{"date":"2026-05-27","close":3500.0},{"date":"2026-05-28","close":3435.0},{"date":"2026-05-29","close":3600.0},{"date":"2026-06-01","close":3670.0},{"date":"2026-06-02","close":3550.0},{"date":"2026-06-04","close":3440.0},{"date":"2026-06-05","close":3140.0},{"date":"2026-06-08","close":3000.0},{"date":"2026-06-09","close":3250.0},{"date":"2026-06-10","close":3170.0},{"date":"2026-06-11","close":3185.0},{"date":"2026-06-12","close":3160.0},{"date":"2026-06-15","close":3065.0},{"date":"2026-06-16","close":3065.0},{"date":"2026-06-17","close":3180.0},{"date":"2026-06-18","close":3260.0},{"date":"2026-06-19","close":3270.0},{"date":"2026-06-22","close":3225.0},{"date":"2026-06-23","close":2870.0},{"date":"2026-06-24","close":2680.0},{"date":"2026-06-25","close":2390.0},{"date":"2026-06-26","close":2385.0},{"date":"2026-06-29","close":2745.0},{"date":"2026-06-30","close":2930.0},{"date":"2026-07-01","close":3060.0},{"date":"2026-07-02","close":2905.0},{"date":"2026-07-03","close":2965.0},{"date":"2026-07-06","close":2735.0},{"date":"2026-07-07","close":2600.0},{"date":"2026-07-08","close":2380.0},{"date":"2026-07-09","close":2555.0},{"date":"2026-07-10","close":2725.0},{"date":"2026-07-13","close":2510.0},{"date":"2026-07-14","close":2405.0},{"date":"2026-07-15","close":2420.0},{"date":"2026-07-16","close":2340.0},{"date":"2026-07-20","close":2190.0},{"date":"2026-07-21","close":2215.0},{"date":"2026-07-22","close":2215.0},{"date":"2026-07-23","close":2370.0},{"date":"2026-07-24","close":2580.0},{"date":"2026-07-27","close":2870.0},{"date":"2026-07-28","close":2960.0},{"date":"2026-07-29","close":3035.0},{"date":"2026-07-30","close":2730.0},{"date":"2026-07-31","close":3355.0},{"date":"2026-08-03","close":3600.0},{"date":"2026-08-04","close":3735.0},{"date":"2026-08-05","close":3810.0},{"date":"2026-08-06","close":3730.0},{"date":"2026-08-07","close":3895.0},{"date":"2026-08-10","close":3600.0},{"date":"2026-08-11","close":3600.0},{"date":"2026-08-12","close":3925.0},{"date":"2026-08-13","close":3860.0},{"date":"2026-08-14","close":3880.0},{"date":"2026-08-18","close":3625.0},{"date":"2026-08-19","close":3380.0},{"date":"2026-08-20","close":3540.0},{"date":"2026-08-21","close":3440.0},{"date":"2026-08-24","close":4005.0},{"date":"2026-08-25","close":4040.0},{"date":"2026-08-26","close":4045.0},{"date":"2026-08-27","close":3890.0},{"date":"2026-08-28","close":3900.0},{"date":"2026-08-31","close":4210.0},{"date":"2026-09-01","close":4200.0},{"date":"2026-09-02","close":4200.0},{"date":"2026-09-03","close":3925.0},{"date":"2026-09-04","close":3955.0},{"date":"2026-09-07","close":4005.0},{"date":"2026-09-08","close":3925.0},{"date":"2026-09-09","close":3710.0},{"date":"2026-09-10","close":3680.0},{"date":"2026-09-11","close":3645.0},{"date":"2026-09-14","close":3670.0},{"date":"2026-09-15","close":3600.0},{"date":"2026-09-16","close":3580.0},{"date":"2026-09-17","close":3510.0},{"date":"2026-09-18","close":3425.0},{"date":"2026-09-21","close":3670.0},{"date":"2026-09-22","close":3550.0},{"date":"2026-09-23","close":3440.0},{"date":"2026-09-28","close":3360.0},{"date":"2026-09-29","close":3345.0},{"date":"2026-09-30","close":3295.0},{"date":"2026-10-01","close":3650.0},{"date":"2026-10-02","close":3480.0},{"date":"2026-10-06","close":3335.0},{"date":"2026-10-07","close":3390.0},{"date":"2026-10-08","close":3295.0},{"date":"2026-10-12","close":2975.0},{"date":"2026-10-13","close":2910.0},{"date":"2026-10-14","close":3110.0},{"date":"2026-10-15","close":3135.0},{"date":"2026-10-16","close":3195.0},{"date":"2026-10-19","close":3230.0},{"date":"2026-10-20","close":3105.0},{"date":"2026-10-21","close":3145.0},{"date":"2026-10-22","close":3050.0},{"date":"2026-10-23","close":2955.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1794.0,"foreign_net":7879.0,"institution_net":-9673.0},{"date":"2026-10-21","retail_net":-13537.0,"foreign_net":16384.0,"institution_net":-2847.0},{"date":"2026-10-20","retail_net":8599.0,"foreign_net":-8599.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":31122.0,"foreign_net":-29892.0,"institution_net":-1230.0},{"date":"2026-10-16","retail_net":-2035.0,"foreign_net":2035.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":116056.0,"foreign_net":-116056.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-13615.0,"foreign_net":13615.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-154236.0,"foreign_net":154236.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":114129.0,"foreign_net":-114129.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":32686.0,"foreign_net":-32686.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":11911.0,"foreign_net":-11911.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":58571.0,"foreign_net":-58571.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":151834.0,"foreign_net":-128508.0,"institution_net":-23326.0},{"date":"2026-10-01","retail_net":77594.0,"foreign_net":-48894.0,"institution_net":-28700.0},{"date":"2026-09-30","retail_net":-2800.0,"foreign_net":2800.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-2868.0,"foreign_net":2868.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-35210.0,"foreign_net":35847.0,"institution_net":-637.0},{"date":"2026-09-23","retail_net":93531.0,"foreign_net":-94168.0,"institution_net":637.0},{"date":"2026-09-22","retail_net":71255.0,"foreign_net":-71225.0,"institution_net":-30.0},{"date":"2026-09-21","retail_net":-41126.0,"foreign_net":41126.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":3361.0,"foreign_net":-3361.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":56309.0,"foreign_net":-56299.0,"institution_net":-10.0},{"date":"2026-09-16","retail_net":39618.0,"foreign_net":-39078.0,"institution_net":-540.0},{"date":"2026-09-15","retail_net":-18175.0,"foreign_net":17635.0,"institution_net":540.0},{"date":"2026-09-14","retail_net":-39667.0,"foreign_net":39667.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-11915.0,"foreign_net":11915.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-36301.0,"foreign_net":36301.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":67751.0,"foreign_net":-67751.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":41672.0,"foreign_net":-41662.0,"institution_net":-10.0},{"date":"2026-09-07","retail_net":70104.0,"foreign_net":-64365.0,"institution_net":-5739.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":1794.0,"foreign_net":7879.0,"institution_net":-9673.0},"d3":{"retail_net":-3144.0,"foreign_net":15664.0,"institution_net":-12520.0},"d7":{"retail_net":128384.0,"foreign_net":-114634.0,"institution_net":-13750.0},"d14":{"retail_net":420873.0,"foreign_net":-355097.0,"institution_net":-65776.0},"d30":{"retail_net":676412.0,"foreign_net":-604847.0,"institution_net":-71565.0}},"analysis":"최근 5일 외국인 순매수 -1.22만, 기관 순매수 -1.38만. 30일 누적: 외국인 -60.48만, 기관 -7.16만.","foreign_flow":-12193.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-13750.0},"insider_trades":[],"price_analysis":{"current":2960.0,"low_30d":2800.0,"support":2920.0,"high_30d":4000.0,"change_1d":-3.0,"change_7d":-8.8,"change_30d":-25.0,"resistance":3880.0,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":64.8,"per":464.13,"quarter":"2024-Q2"},{"pbr":56.87,"per":437.22,"quarter":"2024-Q3"},{"pbr":58.23,"per":481.26,"quarter":"2024-Q4"},{"pbr":51.92,"per":448.93,"quarter":"2025-Q1"},{"pbr":50.93,"per":486.82,"quarter":"2025-Q2"},{"pbr":42.48,"per":452.52,"quarter":"2025-Q3"},{"pbr":43.23,"per":443.02,"quarter":"2025-Q4"},{"pbr":70.67,"per":711.93,"quarter":"2026-Q1"},{"pbr":44.86,"per":431.28,"quarter":"2026-Q3"},{"pbr":40.3,"per":387.43,"quarter":"현재"}],"timeline":[{"close":3406.7378,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3064.9136,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3229.2522,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2945.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2955.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3050.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3110.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5190.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3295.0,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":53.78,"pbr_5y_low":42.48,"per_5y_avg":484.12,"per_5y_low":431.28,"current_pbr":40.3,"current_per":387.43,"pbr_5y_high":70.67,"per_5y_high":711.93,"pbr_5y_median":51.92,"per_5y_median":452.52,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.0%"},"momentum":{"grade":"D","reason":"RSI 43"},"valuation":{"grade":"C","reason":"PER 385.47x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.12,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.05,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.83,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.84,"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":23.73,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.53,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.83,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":64.8,"per":464.13,"close":3406.7378,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":56.87,"per":437.22,"close":3064.9136,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":58.23,"per":481.26,"close":3229.2522,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":51.92,"per":448.93,"close":2945.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":50.93,"per":486.82,"close":2955.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":42.48,"per":452.52,"close":3050.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":43.23,"per":443.02,"close":3110.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":70.67,"per":711.93,"close":5190.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":44.86,"per":431.28,"close":3295.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","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":"385.5배"},{"label":"PBR","value":"40.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.0%"}],"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":1.71,"pbr":null,"per":null,"roa":0.011164305587404867,"roe":0.02048651174846773,"revenue":1366952305.0,"market_cap":null,"net_income":139545684.0,"fiscal_year":2026,"report_date":"2026-09-30","gross_margin":null,"total_assets":12499271263.0,"total_equity":6811588313.0,"profit_margin":0.10208526185557001,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":205331064.0,"operating_margin":0.1502108473345747},{"eps":1.71,"pbr":null,"per":null,"roa":0.011164305587404867,"roe":0.02048651174846773,"revenue":1366952305.0,"market_cap":null,"net_income":139545684.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.23725448343276323,"total_assets":12499271263.0,"total_equity":6811588313.0,"profit_margin":0.10208526185557001,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":205331064.0,"operating_margin":0.1502108473345747},{"eps":2.05,"pbr":null,"per":null,"roa":0.014314338792386114,"roe":0.025115573526504693,"revenue":1498556074.0,"market_cap":null,"net_income":167573971.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.24941523142496702,"total_assets":11706721032.0,"total_equity":6672114050.0,"profit_margin":0.1118236240254297,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":234913897.0,"operating_margin":0.1567601647184008},{"eps":2.17,"pbr":null,"per":null,"roa":0.01666046984679363,"roe":0.026633548587259352,"revenue":1359371831.0,"market_cap":null,"net_income":177346272.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2538657702993111,"total_assets":10644734130.0,"total_equity":6658754894.0,"profit_margin":0.13046192951455973,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":221899496.0,"operating_margin":0.16323679139118485},{"eps":1.36,"pbr":null,"per":null,"roa":0.011705497196329356,"roe":0.02066608499963116,"revenue":1274496774.0,"market_cap":null,"net_income":111212648.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2483559154148161,"total_assets":9500890576.0,"total_equity":5381408622.0,"profit_margin":0.08726004668568899,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":191840512.0,"operating_margin":0.1505225559715697},{"eps":1.44,"pbr":null,"per":null,"roa":0.012862878171281351,"roe":0.022362318027773026,"revenue":1070464168.0,"market_cap":null,"net_income":117646504.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.23117585473444824,"total_assets":9146203706.0,"total_equity":5260926164.0,"profit_margin":0.1099023279030485,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":144732140.0,"operating_margin":0.13520503004823606},{"eps":1.77,"pbr":null,"per":null,"roa":0.0160975688474321,"roe":0.028100524870156487,"revenue":1317366851.0,"market_cap":null,"net_income":144528858.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.24486025950564927,"total_assets":8978303455.0,"total_equity":5143279660.0,"profit_margin":0.10971041049825232,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":203586313.0,"operating_margin":0.15454033388304833},{"eps":1.5,"pbr":null,"per":null,"roa":0.013745086537226614,"roe":0.02451551754709776,"revenue":1281014974.0,"market_cap":null,"net_income":122546963.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.25027857636892853,"total_assets":8915692358.0,"total_equity":4998750802.0,"profit_margin":0.09566395825752463,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":167470625.0,"operating_margin":0.13073276144233423},{"eps":1.85,"pbr":null,"per":null,"roa":0.017001423699495907,"roe":0.03096707582080225,"revenue":1259342173.0,"market_cap":null,"net_income":151001774.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.24235204263265786,"total_assets":8881713477.0,"total_equity":4876203839.0,"profit_margin":0.1199052785155953,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":210670119.0,"operating_margin":0.16728584455973747},{"eps":1.59,"pbr":null,"per":null,"roa":0.01580738065969436,"roe":0.027735077677423985,"revenue":1056164618.0,"market_cap":null,"net_income":130399196.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2675507787177169,"total_assets":8249260191.0,"total_equity":4701598370.0,"profit_margin":0.12346484040236992,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":173319188.0,"operating_margin":0.16410243729637988},{"eps":2.07,"pbr":null,"per":null,"roa":0.020686917745870562,"roe":0.037003830110581275,"revenue":1126279950.0,"market_cap":null,"net_income":169377601.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2585624870619423,"total_assets":8187667350.0,"total_equity":4577299174.0,"profit_margin":0.1503867675172589,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":213968682.0,"operating_margin":0.18997823942439887},{"eps":1.83,"pbr":null,"per":null,"roa":0.0184180853035135,"roe":0.033933090772282425,"revenue":1132434563.0,"market_cap":null,"net_income":149367411.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2677556831157934,"total_assets":8109822956.0,"total_equity":4401821573.0,"profit_margin":0.13189937492220466,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":200121293.0,"operating_margin":0.17671775441915755}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7.34,"per":464.13,"date":"2024-06","close":3406.74,"source":"reported"},{"eps":7.34,"per":405.7,"date":"2024-07","close":2977.81,"source":"reported"},{"eps":7.34,"per":483.61,"date":"2024-08","close":3549.71,"source":"reported"},{"eps":7.01,"per":437.22,"date":"2024-09","close":3064.91,"source":"reported"},{"eps":7.01,"per":562.64,"date":"2024-10","close":3944.12,"source":"reported"},{"eps":7.01,"per":523.26,"date":"2024-11","close":3668.04,"source":"reported"},{"eps":6.71,"per":481.26,"date":"2024-12","close":3229.25,"source":"reported"},{"eps":6.71,"per":625.27,"date":"2025-01","close":4195.56,"source":"reported"},{"eps":6.71,"per":612.78,"date":"2025-02","close":4111.75,"source":"reported"},{"eps":6.56,"per":448.93,"date":"2025-03","close":2945.0,"source":"reported"},{"eps":6.56,"per":531.25,"date":"2025-04","close":3485.0,"source":"reported"},{"eps":6.56,"per":452.74,"date":"2025-05","close":2970.0,"source":"reported"},{"eps":6.07,"per":486.82,"date":"2025-06","close":2955.0,"source":"reported"},{"eps":6.07,"per":477.76,"date":"2025-07","close":2900.0,"source":"reported"},{"eps":6.07,"per":510.71,"date":"2025-08","close":3100.0,"source":"reported"},{"eps":6.74,"per":452.52,"date":"2025-09","close":3050.0,"source":"reported"},{"eps":6.74,"per":415.43,"date":"2025-10","close":2800.0,"source":"reported"},{"eps":6.74,"per":413.95,"date":"2025-11","close":2790.0,"source":"reported"},{"eps":7.02,"per":443.02,"date":"2025-12","close":3110.0,"source":"reported"},{"eps":7.02,"per":496.44,"date":"2026-01","close":3485.0,"source":"reported"},{"eps":7.02,"per":774.93,"date":"2026-02","close":5440.0,"source":"reported"},{"eps":7.29,"per":711.93,"date":"2026-03","close":5190.0,"source":"reported"},{"eps":7.29,"per":532.24,"date":"2026-04","close":3880.0,"source":"reported"},{"eps":7.29,"per":493.83,"date":"2026-05","close":3600.0,"source":"reported"},{"eps":7.29,"per":401.92,"date":"2026-06","close":2930.0,"source":"reported"},{"eps":7.29,"per":460.22,"date":"2026-07","close":3355.0,"source":"reported"},{"eps":7.29,"per":577.5,"date":"2026-08","close":4210.0,"source":"reported"},{"eps":7.64,"per":431.28,"date":"2026-09","close":3295.0,"source":"reported"},{"eps":7.64,"per":386.78,"date":"2026-10","close":2955.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":499.86,"std":89.18,"count":29,"current":386.78,"lower_1sd":410.69,"upper_1sd":589.04},"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":"GRT","phase":"above-fold","symbol_resolved":true}