{"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":"2026-10-23T09:47:31.150126+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.7,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","unit":"%","value":90.7,"direction":"higher_better","percentile":88}],"summary":"매출 +5.7%","percentile":73},"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":35.7,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.2,"direction":"higher_better","percentile":39}],"summary":"RSI 36","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 47.13x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.96,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.08,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.7,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 2.1x","percentile":33}},"signals":[],"summary":"한세예스24홀딩스(016450)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 1656.00억. 현재가 4,140원, 전일 대비 -1.1%, 30일 -6.2%. PER 47.1배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.05만, 기관 순매수 525.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":11.11,"direction":"higher_better","percentile":null}],"summary":"배당수익률 11.11%","value_pct":11.11},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":523.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.08,"direction":"lower_better","percentile":null}],"summary":"배당성향 524%로 이익을 초과(주의)","percentile":16},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":11.11},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-46.165258632415316,"grade":"F","trend":"하락","atr_14":103.92857142857143,"rsi_14":35.65217391304347,"sma_20":4285.75,"sma_60":4378.25,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 35.7로 약세 구간입니다. MACD(-46.17)가 시그널선(-41.45)을 하회합니다(데드크로스). 현재가가 SMA20(4286)과 SMA60(4378) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4172~4399 (현재 위치 -14%).","bb_lower":4172.247797378201,"bb_upper":4399.252202621799,"macd_signal":-41.44560270848531},"change_pct":-0.6,"chart_data":[{"date":"2024-10-23","open":4214,"high":4278,"low":4084,"close":4113,"volume":893572,"rsi_14":52.64,"sma_20":5005.0,"sma_60":4686.75,"sma_120":4707.42},{"date":"2024-10-24","open":4054,"high":4320,"low":4025,"close":4079,"volume":1197431,"rsi_14":52.6,"sma_20":5020.75,"sma_60":4689.33,"sma_120":4708.21},{"date":"2024-10-25","open":4138,"high":4421,"low":4054,"close":4295,"volume":2896076,"rsi_14":54.29,"sma_20":5049.75,"sma_60":4695.67,"sma_120":4711.21},{"date":"2024-10-28","open":4295,"high":4489,"low":4214,"close":4295,"volume":1394850,"rsi_14":54.22,"sma_20":5079.5,"sma_60":4704.83,"sma_120":4714.29},{"date":"2024-10-29","open":4295,"high":4303,"low":4130,"close":4189,"volume":579505,"rsi_14":53.45,"sma_20":5101.25,"sma_60":4712.25,"sma_120":4716.12},{"date":"2024-10-30","open":4143,"high":4404,"low":4109,"close":4311,"volume":1153419,"rsi_14":54.48,"sma_20":5129.25,"sma_60":4721.75,"sma_120":4719.17},{"date":"2024-10-31","open":4261,"high":4371,"low":4172,"close":4172,"volume":496073,"rsi_14":41.96,"sma_20":5149.5,"sma_60":4728.33,"sma_120":4720.83},{"date":"2024-11-01","open":4147,"high":4252,"low":4067,"close":4075,"volume":399797,"rsi_14":15.29,"sma_20":5165.75,"sma_60":4733.33,"sma_120":4721.38},{"date":"2024-11-04","open":4130,"high":4130,"low":4046,"close":4109,"volume":148943,"rsi_14":27.54,"sma_20":5183.0,"sma_60":4737.83,"sma_120":4722.5},{"date":"2024-11-05","open":4105,"high":4185,"low":4084,"close":4113,"volume":204791,"rsi_14":35.5,"sma_20":5200.0,"sma_60":4743.75,"sma_120":4723.54},{"date":"2024-11-06","open":4117,"high":4151,"low":3974,"close":4033,"volume":285570,"rsi_14":30.54,"sma_20":5213.75,"sma_60":4753.42,"sma_120":4724.17},{"date":"2024-11-07","open":4071,"high":4097,"low":3990,"close":4033,"volume":156256,"rsi_14":35.53,"sma_20":5225.75,"sma_60":4761.25,"sma_120":4724.08},{"date":"2024-11-08","open":4003,"high":4067,"low":3970,"close":3995,"volume":188060,"rsi_14":42.01,"sma_20":5170.0,"sma_60":4767.33,"sma_120":4723.88},{"date":"2024-11-11","open":3957,"high":3991,"low":3860,"close":3894,"volume":207125,"rsi_14":33.09,"sma_20":5020.75,"sma_60":4770.75,"sma_120":4722.62},{"date":"2024-11-12","open":3898,"high":3902,"low":3780,"close":3780,"volume":176950,"rsi_14":34.63,"sma_20":4948.25,"sma_60":4769.42,"sma_120":4720.0},{"date":"2024-11-13","open":3750,"high":3771,"low":3624,"close":3658,"volume":260529,"rsi_14":32.01,"sma_20":4894.5,"sma_60":4766.58,"sma_120":4716.5},{"date":"2024-11-14","open":3628,"high":3712,"low":3611,"close":3632,"volume":87207,"rsi_14":16.31,"sma_20":4834.75,"sma_60":4763.92,"sma_120":4713.25},{"date":"2024-11-15","open":3624,"high":3712,"low":3577,"close":3620,"volume":149941,"rsi_14":16.1,"sma_20":4789.25,"sma_60":4760.75,"sma_120":4709.83},{"date":"2024-11-18","open":3641,"high":3818,"low":3641,"close":3733,"volume":158084,"rsi_14":27.31,"sma_20":4763.0,"sma_60":4759.17,"sma_120":4707.38},{"date":"2024-11-19","open":3679,"high":3776,"low":3679,"close":3721,"volume":64065,"rsi_14":16.98,"sma_20":4730.0,"sma_60":4757.83,"sma_120":4704.46},{"date":"2024-11-20","open":3712,"high":3797,"low":3687,"close":3696,"volume":66356,"rsi_14":19.46,"sma_20":4705.25,"sma_60":4753.33,"sma_120":4701.46},{"date":"2024-11-21","open":3691,"high":3700,"low":3645,"close":3670,"volume":82560,"rsi_14":21.43,"sma_20":4681.0,"sma_60":4749.67,"sma_120":4698.17},{"date":"2024-11-22","open":3674,"high":3733,"low":3674,"close":3691,"volume":76797,"rsi_14":20.0,"sma_20":4645.25,"sma_60":4745.58,"sma_120":4695.46},{"date":"2024-11-25","open":3691,"high":3776,"low":3683,"close":3767,"volume":53424,"rsi_14":27.47,"sma_20":4614.0,"sma_60":4743.17,"sma_120":4693.58},{"date":"2024-11-26","open":3742,"high":3793,"low":3729,"close":3793,"volume":64459,"rsi_14":33.14,"sma_20":4590.5,"sma_60":4742.0,"sma_120":4692.12},{"date":"2024-11-27","open":3763,"high":3814,"low":3750,"close":3750,"volume":91962,"rsi_14":32.75,"sma_20":4557.25,"sma_60":4737.83,"sma_120":4689.33},{"date":"2024-11-28","open":3750,"high":3809,"low":3746,"close":3780,"volume":52243,"rsi_14":35.59,"sma_20":4534.0,"sma_60":4736.17,"sma_120":4686.96},{"date":"2024-11-29","open":3746,"high":3776,"low":3696,"close":3712,"volume":73781,"rsi_14":37.28,"sma_20":4512.5,"sma_60":4733.17,"sma_120":4684.5},{"date":"2024-12-02","open":3721,"high":3763,"low":3527,"close":3670,"volume":80761,"rsi_14":41.45,"sma_20":4486.5,"sma_60":4729.5,"sma_120":4681.67},{"date":"2024-12-03","open":3670,"high":3780,"low":3649,"close":3767,"volume":55598,"rsi_14":58.9,"sma_20":4466.0,"sma_60":4727.75,"sma_120":4679.17},{"date":"2024-12-04","open":3645,"high":3771,"low":3645,"close":3683,"volume":111882,"rsi_14":53.75,"sma_20":4445.25,"sma_60":4723.33,"sma_120":4675.54},{"date":"2024-12-05","open":3696,"high":3746,"low":3620,"close":3628,"volume":70846,"rsi_14":50.59,"sma_20":4423.25,"sma_60":4720.0,"sma_120":4671.5},{"date":"2024-12-06","open":3603,"high":3679,"low":3518,"close":3569,"volume":144894,"rsi_14":37.58,"sma_20":4398.0,"sma_60":4714.17,"sma_120":4667.33},{"date":"2024-12-09","open":3518,"high":3565,"low":3409,"close":3426,"volume":143456,"rsi_14":31.38,"sma_20":4370.25,"sma_60":4706.67,"sma_120":4661.54},{"date":"2024-12-10","open":3438,"high":3696,"low":3438,"close":3565,"volume":130731,"rsi_14":42.79,"sma_20":4357.5,"sma_60":4702.08,"sma_120":4657.04},{"date":"2024-12-11","open":3569,"high":3700,"low":3569,"close":3666,"volume":109504,"rsi_14":49.79,"sma_20":4358.0,"sma_60":4700.33,"sma_120":4653.12},{"date":"2024-12-12","open":3645,"high":3717,"low":3632,"close":3691,"volume":113584,"rsi_14":50.0,"sma_20":4361.5,"sma_60":4698.92,"sma_120":4649.08},{"date":"2024-12-13","open":3653,"high":3755,"low":3653,"close":3742,"volume":52776,"rsi_14":48.68,"sma_20":4368.75,"sma_60":4697.33,"sma_120":4645.46},{"date":"2024-12-16","open":3696,"high":3780,"low":3696,"close":3725,"volume":65075,"rsi_14":46.46,"sma_20":4368.25,"sma_60":4695.75,"sma_120":4642.25},{"date":"2024-12-17","open":3788,"high":3805,"low":3712,"close":3776,"volume":47251,"rsi_14":51.32,"sma_20":4371.5,"sma_60":4695.83,"sma_120":4639.92},{"date":"2024-12-18","open":3793,"high":3793,"low":3733,"close":3793,"volume":28649,"rsi_14":50.67,"sma_20":4377.25,"sma_60":4695.83,"sma_120":4638.71},{"date":"2024-12-19","open":3734,"high":3780,"low":3704,"close":3767,"volume":62162,"rsi_14":54.76,"sma_20":4384.75,"sma_60":4695.5,"sma_120":4637.5},{"date":"2024-12-20","open":3801,"high":3801,"low":3691,"close":3725,"volume":65711,"rsi_14":53.0,"sma_20":4386.75,"sma_60":4693.92,"sma_120":4635.29},{"date":"2024-12-23","open":3717,"high":3793,"low":3717,"close":3776,"volume":27925,"rsi_14":50.49,"sma_20":4387.25,"sma_60":4693.58,"sma_120":4633.83},{"date":"2024-12-24","open":3793,"high":3835,"low":3780,"close":3801,"volume":71556,"rsi_14":57.29,"sma_20":4387.75,"sma_60":4693.17,"sma_120":4632.21},{"date":"2024-12-26","open":3805,"high":3839,"low":3746,"close":3763,"volume":115533,"rsi_14":58.51,"sma_20":4388.5,"sma_60":4691.67,"sma_120":4630.17},{"date":"2024-12-27","open":3666,"high":3666,"low":3531,"close":3548,"volume":118631,"rsi_14":48.89,"sma_20":4374.75,"sma_60":4686.08,"sma_120":4626.25},{"date":"2024-12-30","open":3582,"high":3586,"low":3506,"close":3569,"volume":34431,"rsi_14":58.67,"sma_20":4366.25,"sma_60":4681.5,"sma_120":4622.71},{"date":"2025-01-02","open":3569,"high":3594,"low":3514,"close":3527,"volume":49673,"rsi_14":47.4,"sma_20":4357.75,"sma_60":4675.75,"sma_120":4618.12},{"date":"2025-01-03","open":3527,"high":3573,"low":3523,"close":3556,"volume":37890,"rsi_14":41.67,"sma_20":4345.25,"sma_60":4670.42,"sma_120":4614.58},{"date":"2025-01-06","open":3556,"high":3556,"low":3510,"close":3535,"volume":29639,"rsi_14":38.06,"sma_20":4336.5,"sma_60":4665.17,"sma_120":4610.58},{"date":"2025-01-07","open":3544,"high":3561,"low":3489,"close":3506,"volume":48731,"rsi_14":31.33,"sma_20":4329.25,"sma_60":4659.42,"sma_120":4606.29},{"date":"2025-01-08","open":3518,"high":3539,"low":3468,"close":3523,"volume":37509,"rsi_14":34.0,"sma_20":4326.5,"sma_60":4631.5,"sma_120":4602.12},{"date":"2025-01-09","open":3501,"high":3535,"low":3493,"close":3523,"volume":23054,"rsi_14":28.26,"sma_20":4332.25,"sma_60":4574.42,"sma_120":4597.75},{"date":"2025-01-10","open":3535,"high":3535,"low":3485,"close":3489,"volume":18478,"rsi_14":24.65,"sma_20":4327.75,"sma_60":4544.5,"sma_120":4592.83},{"date":"2025-01-13","open":3485,"high":3489,"low":3354,"close":3366,"volume":207836,"rsi_14":20.0,"sma_20":4310.0,"sma_60":4520.83,"sma_120":4586.58},{"date":"2025-01-14","open":3366,"high":3447,"low":3354,"close":3421,"volume":47636,"rsi_14":28.31,"sma_20":4294.0,"sma_60":4496.75,"sma_120":4580.75},{"date":"2025-01-15","open":3442,"high":3451,"low":3371,"close":3383,"volume":38598,"rsi_14":21.47,"sma_20":4272.75,"sma_60":4476.92,"sma_120":4574.79},{"date":"2025-01-16","open":3438,"high":3438,"low":3379,"close":3392,"volume":29933,"rsi_14":19.5,"sma_20":4253.0,"sma_60":4461.42,"sma_120":4569.12},{"date":"2025-01-17","open":3358,"high":3409,"low":3350,"close":3375,"volume":43394,"rsi_14":20.13,"sma_20":4229.25,"sma_60":4443.58,"sma_120":4563.58},{"date":"2025-01-20","open":3379,"high":3400,"low":3307,"close":3345,"volume":130936,"rsi_14":28.18,"sma_20":4202.75,"sma_60":4428.42,"sma_120":4557.58},{"date":"2025-01-21","open":3350,"high":3383,"low":3299,"close":3333,"volume":57553,"rsi_14":24.07,"sma_20":4175.25,"sma_60":4413.67,"sma_120":4551.5},{"date":"2025-01-22","open":3316,"high":3333,"low":3282,"close":3286,"volume":51006,"rsi_14":23.85,"sma_20":4149.25,"sma_60":4393.75,"sma_120":4544.71},{"date":"2025-01-23","open":3333,"high":3333,"low":3227,"close":3231,"volume":68940,"rsi_14":16.52,"sma_20":4117.0,"sma_60":4372.75,"sma_120":4538.79},{"date":"2025-01-24","open":3227,"high":3261,"low":3223,"close":3257,"volume":16576,"rsi_14":21.55,"sma_20":4084.75,"sma_60":4354.33,"sma_120":4533.29},{"date":"2025-01-31","open":3253,"high":3261,"low":3210,"close":3223,"volume":30380,"rsi_14":21.37,"sma_20":4052.75,"sma_60":4332.83,"sma_120":4527.29},{"date":"2025-02-03","open":3194,"high":3215,"low":3096,"close":3134,"volume":82928,"rsi_14":15.67,"sma_20":4028.25,"sma_60":4312.33,"sma_120":4520.33},{"date":"2025-02-04","open":3122,"high":3206,"low":3118,"close":3185,"volume":31213,"rsi_14":22.6,"sma_20":4005.5,"sma_60":4294.75,"sma_120":4514.04},{"date":"2025-02-05","open":3185,"high":3248,"low":3185,"close":3244,"volume":26610,"rsi_14":30.92,"sma_20":3988.75,"sma_60":4277.67,"sma_120":4507.75},{"date":"2025-02-06","open":3244,"high":3269,"low":3227,"close":3269,"volume":28396,"rsi_14":41.09,"sma_20":3971.75,"sma_60":4261.0,"sma_120":4502.38},{"date":"2025-02-07","open":3269,"high":3274,"low":3206,"close":3231,"volume":39582,"rsi_14":32.0,"sma_20":3953.75,"sma_60":4245.17,"sma_120":4499.29},{"date":"2025-02-10","open":3231,"high":3244,"low":3143,"close":3244,"volume":35364,"rsi_14":36.13,"sma_20":3938.25,"sma_60":4230.25,"sma_120":4495.75},{"date":"2025-02-11","open":3206,"high":3274,"low":3206,"close":3257,"volume":20556,"rsi_14":36.67,"sma_20":3922.5,"sma_60":4215.67,"sma_120":4491.5},{"date":"2025-02-12","open":3282,"high":3291,"low":3231,"close":3282,"volume":23601,"rsi_14":40.98,"sma_20":3908.25,"sma_60":4203.58,"sma_120":4487.17},{"date":"2025-02-13","open":3282,"high":3307,"low":3257,"close":3291,"volume":19385,"rsi_14":44.44,"sma_20":3896.5,"sma_60":4193.92,"sma_120":4481.67},{"date":"2025-02-14","open":3278,"high":3341,"low":3269,"close":3329,"volume":37297,"rsi_14":49.59,"sma_20":3894.25,"sma_60":4187.42,"sma_120":4477.0},{"date":"2025-02-17","open":3299,"high":3366,"low":3299,"close":3358,"volume":38193,"rsi_14":57.14,"sma_20":3890.5,"sma_60":4182.0,"sma_120":4472.96},{"date":"2025-02-18","open":3350,"high":3400,"low":3329,"close":3375,"volume":33913,"rsi_14":65.45,"sma_20":3890.0,"sma_60":4177.17,"sma_120":4468.96},{"date":"2025-02-19","open":3371,"high":3396,"low":3324,"close":3371,"volume":71698,"rsi_14":62.86,"sma_20":3888.75,"sma_60":4170.0,"sma_120":4464.58},{"date":"2025-02-20","open":3392,"high":3417,"low":3350,"close":3375,"volume":45463,"rsi_14":68.37,"sma_20":3888.75,"sma_60":4163.17,"sma_120":4460.5},{"date":"2025-02-21","open":3375,"high":3400,"low":3358,"close":3383,"volume":11836,"rsi_14":87.34,"sma_20":3891.0,"sma_60":4157.0,"sma_120":4455.17},{"date":"2025-02-24","open":3383,"high":3417,"low":3366,"close":3413,"volume":27723,"rsi_14":86.49,"sma_20":3895.75,"sma_60":4151.92,"sma_120":4450.79},{"date":"2025-02-25","open":3413,"high":3451,"low":3396,"close":3430,"volume":36557,"rsi_14":84.38,"sma_20":3904.25,"sma_60":4146.75,"sma_120":4446.17},{"date":"2025-02-26","open":3434,"high":3438,"low":3409,"close":3430,"volume":12253,"rsi_14":82.76,"sma_20":3916.0,"sma_60":4140.08,"sma_120":4441.62},{"date":"2025-02-27","open":3409,"high":3451,"low":3379,"close":3396,"volume":33359,"rsi_14":84.21,"sma_20":3924.25,"sma_60":4132.25,"sma_120":4437.12},{"date":"2025-02-28","open":3379,"high":3383,"low":3312,"close":3324,"volume":57664,"rsi_14":63.38,"sma_20":3930.25,"sma_60":4123.83,"sma_120":4430.83},{"date":"2025-03-04","open":3324,"high":3324,"low":3274,"close":3286,"volume":25121,"rsi_14":54.55,"sma_20":3939.25,"sma_60":4114.08,"sma_120":4425.12},{"date":"2025-03-05","open":3295,"high":3388,"low":3286,"close":3371,"volume":39517,"rsi_14":61.54,"sma_20":3950.25,"sma_60":4107.33,"sma_120":4420.25},{"date":"2025-03-06","open":3375,"high":3404,"low":3350,"close":3388,"volume":18805,"rsi_14":62.37,"sma_20":3958.75,"sma_60":4101.75,"sma_120":4415.62},{"date":"2025-03-07","open":3362,"high":3404,"low":3345,"close":3392,"volume":33101,"rsi_14":58.82,"sma_20":3966.0,"sma_60":4094.33,"sma_120":4411.04},{"date":"2025-03-10","open":3392,"high":3417,"low":3366,"close":3404,"volume":32950,"rsi_14":56.79,"sma_20":3976.25,"sma_60":4088.83,"sma_120":4406.08},{"date":"2025-03-11","open":3366,"high":3404,"low":3333,"close":3404,"volume":26170,"rsi_14":54.55,"sma_20":3985.75,"sma_60":4084.42,"sma_120":4402.21},{"date":"2025-03-12","open":3404,"high":3413,"low":3375,"close":3379,"volume":18187,"rsi_14":51.22,"sma_20":3993.0,"sma_60":4080.67,"sma_120":4397.42},{"date":"2025-03-13","open":3396,"high":3421,"low":3379,"close":3392,"volume":30745,"rsi_14":52.38,"sma_20":3999.5,"sma_60":4080.0,"sma_120":4393.33},{"date":"2025-03-14","open":3421,"high":3442,"low":3388,"close":3442,"volume":35803,"rsi_14":57.45,"sma_20":4008.5,"sma_60":4077.58,"sma_120":4389.83},{"date":"2025-03-17","open":3400,"high":3489,"low":3400,"close":3472,"volume":29390,"rsi_14":57.45,"sma_20":4017.0,"sma_60":4073.75,"sma_120":4387.04},{"date":"2025-03-18","open":3459,"high":3501,"low":3455,"close":3476,"volume":16512,"rsi_14":56.04,"sma_20":4024.0,"sma_60":4069.5,"sma_120":4384.21},{"date":"2025-03-19","open":3485,"high":3485,"low":3442,"close":3468,"volume":37375,"rsi_14":54.84,"sma_20":4029.5,"sma_60":4064.08,"sma_120":4380.71},{"date":"2025-03-20","open":3468,"high":3480,"low":3426,"close":3451,"volume":39522,"rsi_14":57.3,"sma_20":4034.25,"sma_60":4058.67,"sma_120":4377.21},{"date":"2025-03-21","open":3417,"high":3459,"low":3409,"close":3442,"volume":26550,"rsi_14":68.92,"sma_20":4038.25,"sma_60":4052.08,"sma_120":4373.96},{"date":"2025-03-24","open":3413,"high":3459,"low":3413,"close":3442,"volume":21273,"rsi_14":78.46,"sma_20":4041.75,"sma_60":4045.17,"sma_120":4370.5},{"date":"2025-03-25","open":3442,"high":3489,"low":3438,"close":3485,"volume":46463,"rsi_14":74.55,"sma_20":4046.0,"sma_60":4039.0,"sma_120":4367.25},{"date":"2025-03-26","open":3485,"high":3501,"low":3421,"close":3464,"volume":39101,"rsi_14":66.07,"sma_20":4048.0,"sma_60":4033.83,"sma_120":4363.88},{"date":"2025-03-27","open":3447,"high":3489,"low":3434,"close":3468,"volume":79601,"rsi_14":66.07,"sma_20":4050.25,"sma_60":4027.75,"sma_120":4360.67},{"date":"2025-03-28","open":3576,"high":3580,"low":3477,"close":3481,"volume":76066,"rsi_14":34.0,"sma_20":4042.75,"sma_60":4017.25,"sma_120":4355.21},{"date":"2025-03-31","open":3517,"high":3517,"low":3360,"close":3382,"volume":52711,"rsi_14":27.87,"sma_20":4034.0,"sma_60":4005.67,"sma_120":4348.67},{"date":"2025-04-01","open":3414,"high":3441,"low":3360,"close":3432,"volume":19362,"rsi_14":35.43,"sma_20":4030.25,"sma_60":3999.25,"sma_120":4342.67},{"date":"2025-04-02","open":3432,"high":3490,"low":3319,"close":3360,"volume":51995,"rsi_14":30.0,"sma_20":4017.5,"sma_60":3991.08,"sma_120":4336.29},{"date":"2025-04-03","open":3333,"high":3333,"low":3167,"close":3167,"volume":110676,"rsi_14":17.54,"sma_20":3993.0,"sma_60":3980.17,"sma_120":4327.96},{"date":"2025-04-04","open":3072,"high":3221,"low":3037,"close":3221,"volume":77491,"rsi_14":19.89,"sma_20":3971.25,"sma_60":3969.67,"sma_120":4320.04},{"date":"2025-04-07","open":3149,"high":3176,"low":3045,"close":3099,"volume":38605,"rsi_14":16.83,"sma_20":3942.0,"sma_60":3957.33,"sma_120":4311.25},{"date":"2025-04-08","open":3216,"high":3216,"low":3099,"close":3162,"volume":29870,"rsi_14":22.43,"sma_20":3916.25,"sma_60":3946.75,"sma_120":4303.08},{"date":"2025-04-09","open":3180,"high":3180,"low":2965,"close":3059,"volume":104632,"rsi_14":20.6,"sma_20":3886.25,"sma_60":3933.92,"sma_120":4282.71},{"date":"2025-04-10","open":3198,"high":3198,"low":3117,"close":3185,"volume":30024,"rsi_14":29.34,"sma_20":3862.5,"sma_60":3923.42,"sma_120":4248.92},{"date":"2025-04-11","open":3171,"high":3266,"low":3144,"close":3189,"volume":34601,"rsi_14":29.62,"sma_20":3836.0,"sma_60":3913.67,"sma_120":4229.08},{"date":"2025-04-14","open":3198,"high":3324,"low":3171,"close":3176,"volume":50025,"rsi_14":26.48,"sma_20":3807.0,"sma_60":3906.08,"sma_120":4213.46},{"date":"2025-04-15","open":3239,"high":3306,"low":3180,"close":3248,"volume":27368,"rsi_14":31.44,"sma_20":3781.75,"sma_60":3898.75,"sma_120":4197.75},{"date":"2025-04-16","open":3243,"high":3243,"low":3176,"close":3207,"volume":24972,"rsi_14":30.15,"sma_20":3754.75,"sma_60":3891.42,"sma_120":4184.17},{"date":"2025-04-17","open":3252,"high":3418,"low":3248,"close":3369,"volume":105695,"rsi_14":45.21,"sma_20":3737.75,"sma_60":3886.92,"sma_120":4174.17},{"date":"2025-04-18","open":3391,"high":3391,"low":3284,"close":3360,"volume":39924,"rsi_14":48.96,"sma_20":3720.75,"sma_60":3882.58,"sma_120":4163.08},{"date":"2025-04-21","open":3396,"high":3486,"low":3387,"close":3441,"volume":44138,"rsi_14":50.4,"sma_20":3708.25,"sma_60":3880.33,"sma_120":4154.38},{"date":"2025-04-22","open":3499,"high":3499,"low":3373,"close":3387,"volume":98763,"rsi_14":51.23,"sma_20":3690.25,"sma_60":3877.33,"sma_120":4145.5},{"date":"2025-04-23","open":3396,"high":3423,"low":3364,"close":3423,"volume":40475,"rsi_14":63.64,"sma_20":3675.5,"sma_60":3875.92,"sma_120":4134.83},{"date":"2025-04-24","open":3427,"high":3441,"low":3360,"close":3378,"volume":39232,"rsi_14":58.45,"sma_20":3658.0,"sma_60":3874.75,"sma_120":4123.75},{"date":"2025-04-25","open":3396,"high":3432,"low":3382,"close":3400,"volume":15637,"rsi_14":68.11,"sma_20":3653.5,"sma_60":3873.5,"sma_120":4113.92},{"date":"2025-04-28","open":3414,"high":3418,"low":3369,"close":3396,"volume":15049,"rsi_14":65.12,"sma_20":3654.25,"sma_60":3872.83,"sma_120":4102.83},{"date":"2025-04-29","open":3405,"high":3436,"low":3382,"close":3400,"volume":13720,"rsi_14":75.33,"sma_20":3652.5,"sma_60":3874.0,"sma_120":4093.17},{"date":"2025-04-30","open":3414,"high":3414,"low":3373,"close":3378,"volume":12883,"rsi_14":66.93,"sma_20":3653.5,"sma_60":3873.75,"sma_120":4084.25},{"date":"2025-05-02","open":3400,"high":3418,"low":3355,"close":3378,"volume":11529,"rsi_14":66.67,"sma_20":3665.25,"sma_60":3872.33,"sma_120":4075.0},{"date":"2025-05-07","open":3324,"high":3387,"low":3319,"close":3378,"volume":13963,"rsi_14":68.29,"sma_20":3674.0,"sma_60":3870.42,"sma_120":4065.71},{"date":"2025-05-08","open":3378,"high":3405,"low":3351,"close":3355,"volume":17930,"rsi_14":60.71,"sma_20":3688.25,"sma_60":3868.83,"sma_120":4057.0},{"date":"2025-05-09","open":3351,"high":3378,"low":3337,"close":3364,"volume":10903,"rsi_14":66.67,"sma_20":3699.5,"sma_60":3867.17,"sma_120":4048.71},{"date":"2025-05-12","open":3360,"high":3445,"low":3360,"close":3441,"volume":19251,"rsi_14":59.3,"sma_20":3720.75,"sma_60":3866.67,"sma_120":4041.17},{"date":"2025-05-13","open":3459,"high":3477,"low":3418,"close":3463,"volume":21474,"rsi_14":62.92,"sma_20":3736.25,"sma_60":3866.08,"sma_120":4034.83},{"date":"2025-05-14","open":3486,"high":3486,"low":3427,"close":3468,"volume":18284,"rsi_14":54.17,"sma_20":3751.75,"sma_60":3865.42,"sma_120":4029.67},{"date":"2025-05-15","open":3472,"high":3477,"low":3436,"close":3436,"volume":13585,"rsi_14":58.21,"sma_20":3766.25,"sma_60":3863.42,"sma_120":4025.42},{"date":"2025-05-16","open":3441,"high":3490,"low":3382,"close":3400,"volume":54240,"rsi_14":46.27,"sma_20":3774.75,"sma_60":3860.17,"sma_120":4021.08},{"date":"2025-05-19","open":3369,"high":3405,"low":3355,"close":3369,"volume":5858,"rsi_14":48.44,"sma_20":3783.75,"sma_60":3856.0,"sma_120":4016.58},{"date":"2025-05-20","open":3378,"high":3427,"low":3378,"close":3400,"volume":7780,"rsi_14":50.0,"sma_20":3785.5,"sma_60":3852.5,"sma_120":4011.25},{"date":"2025-05-21","open":3400,"high":3432,"low":3400,"close":3423,"volume":8016,"rsi_14":54.29,"sma_20":3789.0,"sma_60":3849.33,"sma_120":4006.25},{"date":"2025-05-22","open":3405,"high":3432,"low":3391,"close":3414,"volume":14801,"rsi_14":52.11,"sma_20":3787.5,"sma_60":3845.83,"sma_120":4001.42},{"date":"2025-05-23","open":3427,"high":3441,"low":3391,"close":3409,"volume":17983,"rsi_14":55.22,"sma_20":3788.75,"sma_60":3841.67,"sma_120":3996.79},{"date":"2025-05-26","open":3409,"high":3450,"low":3405,"close":3445,"volume":17047,"rsi_14":60.0,"sma_20":3790.0,"sma_60":3837.83,"sma_120":3992.29},{"date":"2025-05-27","open":3454,"high":3459,"low":3434,"close":3436,"volume":12963,"rsi_14":58.44,"sma_20":3793.25,"sma_60":3833.83,"sma_120":3986.96},{"date":"2025-05-28","open":3459,"high":3495,"low":3445,"close":3495,"volume":36996,"rsi_14":68.24,"sma_20":3798.5,"sma_60":3831.58,"sma_120":3981.92},{"date":"2025-05-29","open":3472,"high":3818,"low":3472,"close":3755,"volume":233142,"rsi_14":80.85,"sma_20":3818.5,"sma_60":3835.58,"sma_120":3979.71},{"date":"2025-05-30","open":3769,"high":3769,"low":3643,"close":3683,"volume":90132,"rsi_14":69.29,"sma_20":3834.25,"sma_60":3839.0,"sma_120":3976.54},{"date":"2025-06-02","open":3719,"high":3728,"low":3647,"close":3647,"volume":30845,"rsi_14":64.34,"sma_20":3849.25,"sma_60":3840.08,"sma_120":3973.71},{"date":"2025-06-04","open":3706,"high":3885,"low":3692,"close":3859,"volume":109140,"rsi_14":73.02,"sma_20":3876.0,"sma_60":3844.75,"sma_120":3973.25},{"date":"2025-06-05","open":3823,"high":3841,"low":3755,"close":3823,"volume":49818,"rsi_14":72.63,"sma_20":3900.75,"sma_60":3848.67,"sma_120":3971.5},{"date":"2025-06-09","open":3845,"high":3921,"low":3796,"close":3885,"volume":72418,"rsi_14":77.55,"sma_20":3930.25,"sma_60":3853.5,"sma_120":3971.17},{"date":"2025-06-10","open":3881,"high":3953,"low":3845,"close":3908,"volume":77930,"rsi_14":80.93,"sma_20":3960.5,"sma_60":3858.75,"sma_120":3971.58},{"date":"2025-06-11","open":3863,"high":3908,"low":3751,"close":3782,"volume":103751,"rsi_14":69.77,"sma_20":3979.5,"sma_60":3862.17,"sma_120":3971.42},{"date":"2025-06-12","open":3769,"high":3769,"low":3688,"close":3719,"volume":69728,"rsi_14":64.73,"sma_20":3993.75,"sma_60":3864.17,"sma_120":3972.08},{"date":"2025-06-13","open":3724,"high":3773,"low":3616,"close":3710,"volume":83622,"rsi_14":64.73,"sma_20":4007.25,"sma_60":3865.0,"sma_120":3971.29},{"date":"2025-06-16","open":3701,"high":3854,"low":3656,"close":3836,"volume":89315,"rsi_14":68.92,"sma_20":4029.5,"sma_60":3867.58,"sma_120":3970.67},{"date":"2025-06-17","open":3836,"high":3993,"low":3818,"close":3930,"volume":104440,"rsi_14":70.45,"sma_20":4059.0,"sma_60":3871.83,"sma_120":3970.67},{"date":"2025-06-18","open":3980,"high":3980,"low":3818,"close":3841,"volume":53915,"rsi_14":65.96,"sma_20":4085.25,"sma_60":3874.58,"sma_120":3969.33},{"date":"2025-06-19","open":3818,"high":3881,"low":3800,"close":3841,"volume":23776,"rsi_14":64.31,"sma_20":4109.75,"sma_60":3877.67,"sma_120":3968.17},{"date":"2025-06-20","open":3845,"high":3908,"low":3683,"close":3908,"volume":39702,"rsi_14":57.52,"sma_20":4136.75,"sma_60":3882.17,"sma_120":3967.12},{"date":"2025-06-23","open":3899,"high":3899,"low":3688,"close":3836,"volume":45291,"rsi_14":57.52,"sma_20":4160.25,"sma_60":3885.33,"sma_120":3965.25},{"date":"2025-06-24","open":3841,"high":3899,"low":3773,"close":3899,"volume":51667,"rsi_14":62.07,"sma_20":4187.5,"sma_60":3888.83,"sma_120":3963.92},{"date":"2025-06-25","open":3881,"high":4016,"low":3850,"close":3998,"volume":79471,"rsi_14":57.49,"sma_20":4218.25,"sma_60":3894.58,"sma_120":3964.21},{"date":"2025-06-26","open":3998,"high":3998,"low":3863,"close":3908,"volume":52057,"rsi_14":54.34,"sma_20":4244.5,"sma_60":3898.58,"sma_120":3963.17},{"date":"2025-06-27","open":3876,"high":3980,"low":3818,"close":3823,"volume":32753,"rsi_14":46.88,"sma_20":4262.75,"sma_60":3904.92,"sma_120":3961.08},{"date":"2025-06-30","open":3796,"high":3899,"low":3787,"close":3814,"volume":34255,"rsi_14":45.25,"sma_20":4266.0,"sma_60":3912.92,"sma_120":3959.29},{"date":"2025-07-01","open":3782,"high":4083,"low":3782,"close":3989,"volume":213773,"rsi_14":59.91,"sma_20":4283.0,"sma_60":3923.25,"sma_120":3961.25},{"date":"2025-07-02","open":4092,"high":4672,"low":3957,"close":3993,"volume":5572306,"rsi_14":63.93,"sma_20":4302.25,"sma_60":3935.0,"sma_120":3963.04},{"date":"2025-07-03","open":4056,"high":4186,"low":4020,"close":4097,"volume":525862,"rsi_14":67.92,"sma_20":4315.5,"sma_60":3952.25,"sma_120":3966.21},{"date":"2025-07-04","open":4097,"high":4106,"low":3975,"close":3980,"volume":178796,"rsi_14":56.72,"sma_20":4324.25,"sma_60":3966.33,"sma_120":3968.0},{"date":"2025-07-07","open":3912,"high":4016,"low":3912,"close":3980,"volume":89446,"rsi_14":52.53,"sma_20":4329.5,"sma_60":3982.67,"sma_120":3970.0},{"date":"2025-07-08","open":3957,"high":4137,"low":3935,"close":4110,"volume":264027,"rsi_14":63.27,"sma_20":4340.75,"sma_60":4000.25,"sma_120":3973.5},{"date":"2025-07-09","open":4110,"high":4195,"low":4074,"close":4191,"volume":187047,"rsi_14":65.98,"sma_20":4363.5,"sma_60":4021.25,"sma_120":3977.58},{"date":"2025-07-10","open":4200,"high":4222,"low":4137,"close":4191,"volume":89222,"rsi_14":63.76,"sma_20":4389.75,"sma_60":4039.92,"sma_120":3981.67},{"date":"2025-07-11","open":4182,"high":4308,"low":4146,"close":4249,"volume":272163,"rsi_14":70.35,"sma_20":4419.75,"sma_60":4059.58,"sma_120":3986.62},{"date":"2025-07-14","open":4245,"high":4254,"low":4079,"close":4195,"volume":117704,"rsi_14":64.73,"sma_20":4439.75,"sma_60":4078.5,"sma_120":3992.29},{"date":"2025-07-15","open":4222,"high":4222,"low":4110,"close":4155,"volume":83799,"rsi_14":58.29,"sma_20":4452.25,"sma_60":4095.33,"sma_120":3997.04},{"date":"2025-07-16","open":4177,"high":4200,"low":4079,"close":4115,"volume":78361,"rsi_14":61.5,"sma_20":4467.5,"sma_60":4112.17,"sma_120":4001.79},{"date":"2025-07-17","open":4115,"high":4168,"low":4043,"close":4150,"volume":81566,"rsi_14":69.31,"sma_20":4484.75,"sma_60":4126.67,"sma_120":4006.79},{"date":"2025-07-18","open":4115,"high":4137,"low":4047,"close":4065,"volume":67666,"rsi_14":63.59,"sma_20":4493.5,"sma_60":4139.75,"sma_120":4011.17},{"date":"2025-07-21","open":4047,"high":4083,"low":3998,"close":4061,"volume":44488,"rsi_14":54.76,"sma_20":4506.0,"sma_60":4151.25,"sma_120":4015.79},{"date":"2025-07-22","open":4061,"high":4061,"low":3962,"close":3993,"volume":67573,"rsi_14":50.0,"sma_20":4511.25,"sma_60":4162.5,"sma_120":4019.92},{"date":"2025-07-23","open":4043,"high":4074,"low":3921,"close":3939,"volume":79281,"rsi_14":39.77,"sma_20":4508.0,"sma_60":4172.08,"sma_120":4024.0},{"date":"2025-07-24","open":3957,"high":3966,"low":3859,"close":3859,"volume":71789,"rsi_14":41.72,"sma_20":4505.25,"sma_60":4181.0,"sma_120":4027.88},{"date":"2025-07-25","open":3908,"high":3908,"low":3850,"close":3863,"volume":13773,"rsi_14":42.07,"sma_20":4507.5,"sma_60":4189.58,"sma_120":4031.54},{"date":"2025-07-28","open":3863,"high":3872,"low":3791,"close":3796,"volume":39063,"rsi_14":26.67,"sma_20":4506.5,"sma_60":4197.0,"sma_120":4034.92},{"date":"2025-07-29","open":3800,"high":3836,"low":3755,"close":3800,"volume":20479,"rsi_14":17.29,"sma_20":4496.0,"sma_60":4204.42,"sma_120":4039.21},{"date":"2025-07-30","open":3796,"high":3926,"low":3796,"close":3854,"volume":20815,"rsi_14":24.14,"sma_20":4488.25,"sma_60":4213.25,"sma_120":4043.5},{"date":"2025-07-31","open":3854,"high":3944,"low":3823,"close":3876,"volume":43241,"rsi_14":19.71,"sma_20":4476.0,"sma_60":4222.5,"sma_120":4047.42},{"date":"2025-08-01","open":3850,"high":3854,"low":3782,"close":3782,"volume":38229,"rsi_14":18.49,"sma_20":4465.0,"sma_60":4230.0,"sma_120":4050.21},{"date":"2025-08-04","open":3773,"high":3867,"low":3728,"close":3836,"volume":57069,"rsi_14":26.17,"sma_20":4457.0,"sma_60":4238.92,"sma_120":4053.88},{"date":"2025-08-05","open":3823,"high":3935,"low":3755,"close":3755,"volume":47020,"rsi_14":24.68,"sma_20":4437.25,"sma_60":4246.17,"sma_120":4056.67},{"date":"2025-08-06","open":3733,"high":3867,"low":3733,"close":3818,"volume":18958,"rsi_14":27.44,"sma_20":4416.5,"sma_60":4253.17,"sma_120":4059.92},{"date":"2025-08-07","open":3854,"high":3863,"low":3791,"close":3863,"volume":14269,"rsi_14":35.48,"sma_20":4398.25,"sma_60":4260.58,"sma_120":4063.33},{"date":"2025-08-08","open":3881,"high":3939,"low":3881,"close":3908,"volume":21467,"rsi_14":39.63,"sma_20":4379.25,"sma_60":4268.75,"sma_120":4067.08},{"date":"2025-08-11","open":3908,"high":3917,"low":3782,"close":3836,"volume":66181,"rsi_14":39.39,"sma_20":4359.25,"sma_60":4276.17,"sma_120":4069.79},{"date":"2025-08-12","open":3836,"high":3867,"low":3782,"close":3832,"volume":28646,"rsi_14":42.21,"sma_20":4341.25,"sma_60":4284.17,"sma_120":4072.17},{"date":"2025-08-13","open":3832,"high":3899,"low":3787,"close":3845,"volume":29864,"rsi_14":48.92,"sma_20":4326.25,"sma_60":4293.0,"sma_120":4074.5},{"date":"2025-08-14","open":3836,"high":3903,"low":3836,"close":3863,"volume":65915,"rsi_14":50.0,"sma_20":4310.25,"sma_60":4301.58,"sma_120":4077.04},{"date":"2025-08-18","open":3818,"high":3818,"low":3674,"close":3697,"volume":71932,"rsi_14":43.29,"sma_20":4289.75,"sma_60":4306.67,"sma_120":4078.0},{"date":"2025-08-19","open":3719,"high":3719,"low":3638,"close":3683,"volume":30789,"rsi_14":42.17,"sma_20":4268.75,"sma_60":4311.67,"sma_120":4078.75},{"date":"2025-08-20","open":3656,"high":3656,"low":3562,"close":3598,"volume":68593,"rsi_14":33.53,"sma_20":4246.75,"sma_60":4315.17,"sma_120":4078.42},{"date":"2025-08-21","open":3607,"high":3643,"low":3549,"close":3593,"volume":41508,"rsi_14":31.36,"sma_20":4227.5,"sma_60":4317.92,"sma_120":4077.88},{"date":"2025-08-22","open":3593,"high":3661,"low":3513,"close":3549,"volume":50033,"rsi_14":33.54,"sma_20":4210.25,"sma_60":4320.0,"sma_120":4076.92},{"date":"2025-08-25","open":3549,"high":3710,"low":3517,"close":3544,"volume":44736,"rsi_14":27.89,"sma_20":4192.5,"sma_60":4320.92,"sma_120":4076.25},{"date":"2025-08-26","open":3513,"high":3562,"low":3495,"close":3495,"volume":31380,"rsi_14":29.29,"sma_20":4175.75,"sma_60":4316.08,"sma_120":4075.83},{"date":"2025-08-27","open":3504,"high":3504,"low":3450,"close":3472,"volume":16410,"rsi_14":20.61,"sma_20":4157.5,"sma_60":4312.17,"sma_120":4075.58},{"date":"2025-08-28","open":3504,"high":3535,"low":3472,"close":3504,"volume":18726,"rsi_14":18.75,"sma_20":4138.0,"sma_60":4309.5,"sma_120":4074.79},{"date":"2025-08-29","open":3504,"high":3531,"low":3418,"close":3432,"volume":37592,"rsi_14":10.45,"sma_20":4113.25,"sma_60":4301.58,"sma_120":4073.17},{"date":"2025-09-01","open":3540,"high":3540,"low":3387,"close":3387,"volume":49358,"rsi_14":10.94,"sma_20":4091.25,"sma_60":4293.5,"sma_120":4071.08},{"date":"2025-09-02","open":3400,"high":3427,"low":3369,"close":3414,"volume":13217,"rsi_14":15.04,"sma_20":4067.75,"sma_60":4284.75,"sma_120":4069.12},{"date":"2025-09-03","open":3414,"high":3526,"low":3400,"close":3522,"volume":12628,"rsi_14":26.62,"sma_20":4054.75,"sma_60":4277.58,"sma_120":4068.17},{"date":"2025-09-04","open":3522,"high":3526,"low":3477,"close":3486,"volume":17193,"rsi_14":23.42,"sma_20":4036.25,"sma_60":4272.08,"sma_120":4067.12},{"date":"2025-09-05","open":3486,"high":3526,"low":3486,"close":3486,"volume":8993,"rsi_14":30.58,"sma_20":4015.25,"sma_60":4267.75,"sma_120":4065.96},{"date":"2025-09-08","open":3504,"high":3535,"low":3481,"close":3522,"volume":25864,"rsi_14":35.71,"sma_20":3993.75,"sma_60":4264.25,"sma_120":4064.62},{"date":"2025-09-09","open":3544,"high":3593,"low":3495,"close":3593,"volume":31207,"rsi_14":49.59,"sma_20":3980.25,"sma_60":4259.75,"sma_120":4063.67},{"date":"2025-09-10","open":3598,"high":3634,"low":3571,"close":3634,"volume":36519,"rsi_14":53.44,"sma_20":3969.25,"sma_60":4254.25,"sma_120":4063.04},{"date":"2025-09-11","open":3638,"high":3683,"low":3629,"close":3683,"volume":31427,"rsi_14":61.36,"sma_20":3960.25,"sma_60":4251.33,"sma_120":4062.96},{"date":"2025-09-12","open":3674,"high":3719,"low":3656,"close":3656,"volume":30615,"rsi_14":59.12,"sma_20":3948.75,"sma_60":4247.92,"sma_120":4062.79},{"date":"2025-09-15","open":3638,"high":3715,"low":3638,"close":3661,"volume":31469,"rsi_14":64.57,"sma_20":3946.75,"sma_60":4243.33,"sma_120":4062.75},{"date":"2025-09-16","open":3670,"high":3697,"low":3607,"close":3679,"volume":76573,"rsi_14":68.25,"sma_20":3946.5,"sma_60":4240.42,"sma_120":4062.88},{"date":"2025-09-17","open":3679,"high":3679,"low":3593,"close":3656,"volume":15221,"rsi_14":63.71,"sma_20":3949.75,"sma_60":4235.92,"sma_120":4062.38},{"date":"2025-09-18","open":3612,"high":3638,"low":3585,"close":3638,"volume":35538,"rsi_14":74.56,"sma_20":3954.75,"sma_60":4230.08,"sma_120":4062.33},{"date":"2025-09-19","open":4085,"high":4100,"low":4040,"close":4100,"volume":14581,"rsi_14":81.73,"sma_20":3962.25,"sma_60":4225.92,"sma_120":4062.25},{"date":"2025-09-22","open":3683,"high":3814,"low":3679,"close":3773,"volume":51343,"rsi_14":83.9,"sma_20":3975.0,"sma_60":4225.0,"sma_120":4064.96},{"date":"2025-09-23","open":3764,"high":3809,"low":3724,"close":3733,"volume":32460,"rsi_14":72.82,"sma_20":3988.25,"sma_60":4223.5,"sma_120":4068.21},{"date":"2025-09-24","open":3737,"high":3805,"low":3683,"close":3760,"volume":32260,"rsi_14":80.2,"sma_20":4004.25,"sma_60":4219.25,"sma_120":4071.25},{"date":"2025-09-25","open":3760,"high":3760,"low":3688,"close":3715,"volume":24750,"rsi_14":72.97,"sma_20":4016.0,"sma_60":4214.08,"sma_120":4074.54},{"date":"2025-09-26","open":3715,"high":3715,"low":3607,"close":3638,"volume":23940,"rsi_14":60.83,"sma_20":4027.5,"sma_60":4205.58,"sma_120":4078.92},{"date":"2025-09-29","open":3656,"high":3688,"low":3625,"close":3638,"volume":4859,"rsi_14":54.81,"sma_20":4041.5,"sma_60":4199.25,"sma_120":4082.79},{"date":"2025-09-30","open":3665,"high":3683,"low":3576,"close":3607,"volume":30417,"rsi_14":47.06,"sma_20":4052.25,"sma_60":4192.33,"sma_120":4087.5},{"date":"2025-10-01","open":3625,"high":3638,"low":3499,"close":3522,"volume":30582,"rsi_14":33.64,"sma_20":4052.25,"sma_60":4181.42,"sma_120":4090.83},{"date":"2025-10-02","open":3474,"high":3873,"low":3474,"close":3607,"volume":201880,"rsi_14":49.24,"sma_20":4061.25,"sma_60":4171.33,"sma_120":4096.29},{"date":"2025-10-10","open":3652,"high":3683,"low":3607,"close":3656,"volume":44972,"rsi_14":49.62,"sma_20":4070.75,"sma_60":4161.42,"sma_120":4100.67},{"date":"2025-10-13","open":3643,"high":3656,"low":3535,"close":3616,"volume":35215,"rsi_14":44.93,"sma_20":4076.0,"sma_60":4149.67,"sma_120":4104.62},{"date":"2025-10-14","open":3593,"high":3674,"low":3558,"close":3576,"volume":60977,"rsi_14":43.66,"sma_20":4075.0,"sma_60":4138.17,"sma_120":4108.33},{"date":"2025-10-15","open":3647,"high":3647,"low":3580,"close":3607,"volume":31832,"rsi_14":44.06,"sma_20":4073.5,"sma_60":4128.0,"sma_120":4111.67},{"date":"2025-10-16","open":3643,"high":3670,"low":3598,"close":3670,"volume":48344,"rsi_14":49.04,"sma_20":4072.75,"sma_60":4119.75,"sma_120":4115.96},{"date":"2025-10-17","open":3670,"high":3715,"low":3625,"close":3638,"volume":62643,"rsi_14":39.58,"sma_20":4071.75,"sma_60":4110.25,"sma_120":4118.46},{"date":"2025-10-20","open":3611,"high":3697,"low":3593,"close":3679,"volume":37837,"rsi_14":45.83,"sma_20":4072.75,"sma_60":4103.08,"sma_120":4121.42},{"date":"2025-10-21","open":3710,"high":3728,"low":3665,"close":3679,"volume":77080,"rsi_14":43.48,"sma_20":4072.75,"sma_60":4096.0,"sma_120":4123.62},{"date":"2025-10-22","open":3697,"high":3724,"low":3656,"close":3715,"volume":15132,"rsi_14":50.0,"sma_20":4076.0,"sma_60":4090.83,"sma_120":4126.67},{"date":"2025-10-23","open":3715,"high":3751,"low":3688,"close":3715,"volume":23685,"rsi_14":57.14,"sma_20":4077.75,"sma_60":4086.67,"sma_120":4129.38},{"date":"2025-10-24","open":3719,"high":3773,"low":3665,"close":3683,"volume":56990,"rsi_14":53.97,"sma_20":4077.75,"sma_60":4083.42,"sma_120":4132.21},{"date":"2025-10-27","open":3706,"high":3737,"low":3679,"close":3733,"volume":29812,"rsi_14":60.77,"sma_20":4075.5,"sma_60":4081.0,"sma_120":4135.29},{"date":"2025-10-28","open":3697,"high":3782,"low":3697,"close":3760,"volume":36341,"rsi_14":72.65,"sma_20":4077.0,"sma_60":4080.33,"sma_120":4138.67},{"date":"2025-10-29","open":3733,"high":4043,"low":3701,"close":3742,"volume":584853,"rsi_14":61.29,"sma_20":4076.0,"sma_60":4079.25,"sma_120":4141.83},{"date":"2025-10-30","open":3760,"high":3863,"low":3724,"close":3773,"volume":72793,"rsi_14":63.27,"sma_20":4079.25,"sma_60":4077.75,"sma_120":4145.5},{"date":"2025-10-31","open":3778,"high":3809,"low":3760,"close":3764,"volume":41362,"rsi_14":68.13,"sma_20":4086.25,"sma_60":4075.67,"sma_120":4149.08},{"date":"2025-11-03","open":3805,"high":3805,"low":3728,"close":3769,"volume":62798,"rsi_14":75.9,"sma_20":4093.5,"sma_60":4075.42,"sma_120":4152.71},{"date":"2025-11-04","open":3769,"high":3773,"low":3692,"close":3719,"volume":54497,"rsi_14":64.37,"sma_20":4099.75,"sma_60":4073.25,"sma_120":4156.08},{"date":"2025-11-05","open":3706,"high":3710,"low":3598,"close":3652,"volume":51847,"rsi_14":47.73,"sma_20":4107.0,"sma_60":4071.33,"sma_120":4158.75},{"date":"2025-11-06","open":3652,"high":3715,"low":3602,"close":3701,"volume":30703,"rsi_14":57.61,"sma_20":4110.0,"sma_60":4069.17,"sma_120":4161.17},{"date":"2025-11-07","open":3724,"high":3724,"low":3607,"close":3661,"volume":57728,"rsi_14":47.83,"sma_20":4110.25,"sma_60":4065.42,"sma_120":4163.0},{"date":"2025-11-10","open":3661,"high":3872,"low":3661,"close":3827,"volume":71724,"rsi_14":62.79,"sma_20":4122.0,"sma_60":4063.92,"sma_120":4166.33},{"date":"2025-11-11","open":3845,"high":3885,"low":3796,"close":3827,"volume":80675,"rsi_14":60.33,"sma_20":4136.0,"sma_60":4063.75,"sma_120":4169.96},{"date":"2025-11-12","open":3854,"high":3953,"low":3827,"close":3912,"volume":52288,"rsi_14":65.71,"sma_20":4153.0,"sma_60":4065.25,"sma_120":4174.71},{"date":"2025-11-13","open":3953,"high":3957,"low":3894,"close":3917,"volume":38479,"rsi_14":69.4,"sma_20":4166.75,"sma_60":4066.58,"sma_120":4179.79},{"date":"2025-11-14","open":3912,"high":4034,"low":3863,"close":3975,"volume":85199,"rsi_14":69.85,"sma_20":4185.5,"sma_60":4068.67,"sma_120":4185.12},{"date":"2025-11-17","open":4011,"high":4029,"low":3980,"close":4011,"volume":32584,"rsi_14":70.29,"sma_20":4204.0,"sma_60":4074.5,"sma_120":4190.58},{"date":"2025-11-18","open":3921,"high":4011,"low":3903,"close":3908,"volume":61666,"rsi_14":61.78,"sma_20":4216.75,"sma_60":4078.67,"sma_120":4195.17},{"date":"2025-11-19","open":3912,"high":3948,"low":3863,"close":3917,"volume":32039,"rsi_14":60.53,"sma_20":4228.0,"sma_60":4084.58,"sma_120":4199.88},{"date":"2025-11-20","open":3912,"high":3971,"low":3912,"close":3953,"volume":11677,"rsi_14":63.29,"sma_20":4241.25,"sma_60":4091.25,"sma_120":4204.58},{"date":"2025-11-21","open":3953,"high":3953,"low":3876,"close":3912,"volume":15318,"rsi_14":59.64,"sma_20":4254.0,"sma_60":4098.0,"sma_120":4209.0},{"date":"2025-11-24","open":3948,"high":3966,"low":3827,"close":3832,"volume":41802,"rsi_14":57.23,"sma_20":4259.5,"sma_60":4103.33,"sma_120":4212.12},{"date":"2025-11-25","open":3859,"high":3863,"low":3782,"close":3836,"volume":35083,"rsi_14":62.89,"sma_20":4263.75,"sma_60":4109.67,"sma_120":4212.88},{"date":"2025-11-26","open":3800,"high":3863,"low":3800,"close":3841,"volume":32089,"rsi_14":60.4,"sma_20":4269.25,"sma_60":4116.5,"sma_120":4214.33},{"date":"2025-11-27","open":3859,"high":3859,"low":3800,"close":3814,"volume":11068,"rsi_14":61.64,"sma_20":4271.5,"sma_60":4122.25,"sma_120":4215.88},{"date":"2025-11-28","open":3832,"high":3836,"low":3791,"close":3800,"volume":10199,"rsi_14":47.32,"sma_20":4273.5,"sma_60":4129.08,"sma_120":4215.33},{"date":"2025-12-01","open":3881,"high":3881,"low":3773,"close":3800,"volume":15542,"rsi_14":47.32,"sma_20":4275.25,"sma_60":4136.75,"sma_120":4215.12},{"date":"2025-12-02","open":3814,"high":3881,"low":3778,"close":3832,"volume":36318,"rsi_14":41.0,"sma_20":4281.5,"sma_60":4144.5,"sma_120":4214.62},{"date":"2025-12-03","open":3832,"high":3894,"low":3809,"close":3890,"volume":27531,"rsi_14":47.32,"sma_20":4294.75,"sma_60":4151.33,"sma_120":4214.46},{"date":"2025-12-04","open":3908,"high":3953,"low":3885,"close":3917,"volume":42986,"rsi_14":43.81,"sma_20":4306.75,"sma_60":4159.33,"sma_120":4215.71},{"date":"2025-12-05","open":3903,"high":3948,"low":3890,"close":3890,"volume":28182,"rsi_14":36.89,"sma_20":4319.5,"sma_60":4166.83,"sma_120":4217.29},{"date":"2025-12-08","open":3903,"high":3921,"low":3836,"close":3841,"volume":32203,"rsi_14":41.76,"sma_20":4320.25,"sma_60":4172.75,"sma_120":4218.5},{"date":"2025-12-09","open":3841,"high":3841,"low":3778,"close":3782,"volume":33711,"rsi_14":35.29,"sma_20":4317.75,"sma_60":4176.25,"sma_120":4218.0},{"date":"2025-12-10","open":3800,"high":3827,"low":3764,"close":3818,"volume":23887,"rsi_14":35.29,"sma_20":4312.5,"sma_60":4179.67,"sma_120":4216.96},{"date":"2025-12-11","open":3818,"high":3926,"low":3800,"close":3899,"volume":28032,"rsi_14":48.65,"sma_20":4311.5,"sma_60":4183.67,"sma_120":4217.5},{"date":"2025-12-12","open":3921,"high":3939,"low":3688,"close":3881,"volume":38695,"rsi_14":55.67,"sma_20":4306.25,"sma_60":4187.83,"sma_120":4217.88},{"date":"2025-12-15","open":3903,"high":3962,"low":3845,"close":3908,"volume":35986,"rsi_14":57.84,"sma_20":4300.5,"sma_60":4192.42,"sma_120":4217.88},{"date":"2025-12-16","open":3921,"high":3921,"low":3814,"close":3845,"volume":21406,"rsi_14":50.43,"sma_20":4297.0,"sma_60":4195.5,"sma_120":4217.96},{"date":"2025-12-17","open":3850,"high":3944,"low":3845,"close":3903,"volume":49626,"rsi_14":58.2,"sma_20":4296.25,"sma_60":4200.08,"sma_120":4218.0},{"date":"2025-12-18","open":3912,"high":3912,"low":3859,"close":3881,"volume":21679,"rsi_14":57.26,"sma_20":4292.25,"sma_60":4203.75,"sma_120":4216.92},{"date":"2025-12-19","open":3885,"high":3944,"low":3854,"close":3894,"volume":8817,"rsi_14":58.27,"sma_20":4291.25,"sma_60":4207.67,"sma_120":4216.79},{"date":"2025-12-22","open":3899,"high":3903,"low":3854,"close":3899,"volume":17501,"rsi_14":56.2,"sma_20":4295.0,"sma_60":4210.0,"sma_120":4217.5},{"date":"2025-12-23","open":3863,"high":3912,"low":3841,"close":3890,"volume":25913,"rsi_14":50.0,"sma_20":4298.0,"sma_60":4212.92,"sma_120":4218.21},{"date":"2025-12-24","open":3894,"high":3894,"low":3854,"close":3859,"volume":5717,"rsi_14":44.14,"sma_20":4299.0,"sma_60":4214.75,"sma_120":4217.0},{"date":"2025-12-26","open":3868,"high":3872,"low":3832,"close":3854,"volume":21785,"rsi_14":46.23,"sma_20":4301.25,"sma_60":4217.33,"sma_120":4215.71},{"date":"2025-12-29","open":3854,"high":3881,"low":3782,"close":3791,"volume":14998,"rsi_14":44.95,"sma_20":4300.75,"sma_60":4220.17,"sma_120":4212.88},{"date":"2025-12-30","open":3814,"high":3814,"low":3737,"close":3737,"volume":16903,"rsi_14":45.37,"sma_20":4297.25,"sma_60":4222.0,"sma_120":4210.62},{"date":"2026-01-02","open":3791,"high":3791,"low":3679,"close":3688,"volume":28020,"rsi_14":36.94,"sma_20":4289.25,"sma_60":4223.5,"sma_120":4207.92},{"date":"2026-01-05","open":3728,"high":3760,"low":3643,"close":3665,"volume":23827,"rsi_14":23.47,"sma_20":4276.75,"sma_60":4226.17,"sma_120":4203.79},{"date":"2026-01-06","open":3688,"high":3688,"low":3629,"close":3679,"volume":24056,"rsi_14":26.8,"sma_20":4263.5,"sma_60":4226.75,"sma_120":4199.04},{"date":"2026-01-07","open":3697,"high":3697,"low":3629,"close":3661,"volume":16976,"rsi_14":21.05,"sma_20":4250.75,"sma_60":4226.83,"sma_120":4194.12},{"date":"2026-01-08","open":3661,"high":3760,"low":3602,"close":3611,"volume":22187,"rsi_14":21.74,"sma_20":4238.0,"sma_60":4226.75,"sma_120":4188.21},{"date":"2026-01-09","open":3611,"high":3656,"low":3580,"close":3580,"volume":47793,"rsi_14":8.14,"sma_20":4226.75,"sma_60":4226.83,"sma_120":4182.5},{"date":"2026-01-12","open":3593,"high":3679,"low":3593,"close":3656,"volume":28596,"rsi_14":24.49,"sma_20":4217.75,"sma_60":4227.75,"sma_120":4177.88},{"date":"2026-01-13","open":3629,"high":3661,"low":3589,"close":3620,"volume":25823,"rsi_14":20.39,"sma_20":4202.25,"sma_60":4226.83,"sma_120":4173.29},{"date":"2026-01-14","open":3616,"high":3751,"low":3598,"close":3638,"volume":27528,"rsi_14":22.64,"sma_20":4188.75,"sma_60":4226.83,"sma_120":4168.54},{"date":"2026-01-15","open":3638,"high":3683,"low":3598,"close":3683,"volume":15446,"rsi_14":29.82,"sma_20":4176.25,"sma_60":4226.92,"sma_120":4165.0},{"date":"2026-01-16","open":3683,"high":3737,"low":3647,"close":3701,"volume":19352,"rsi_14":34.23,"sma_20":4168.25,"sma_60":4227.33,"sma_120":4161.67},{"date":"2026-01-19","open":3701,"high":3710,"low":3638,"close":3643,"volume":18022,"rsi_14":34.86,"sma_20":4143.75,"sma_60":4225.75,"sma_120":4158.42},{"date":"2026-01-20","open":3611,"high":3692,"low":3602,"close":3643,"volume":16008,"rsi_14":39.18,"sma_20":4129.75,"sma_60":4225.0,"sma_120":4155.67},{"date":"2026-01-21","open":3665,"high":3692,"low":3571,"close":3598,"volume":25005,"rsi_14":39.58,"sma_20":4113.0,"sma_60":4222.5,"sma_120":4153.25},{"date":"2026-01-22","open":3598,"high":3647,"low":3589,"close":3616,"volume":31167,"rsi_14":44.21,"sma_20":4097.75,"sma_60":4219.83,"sma_120":4150.96},{"date":"2026-01-23","open":3616,"high":3697,"low":3616,"close":3679,"volume":11311,"rsi_14":50.0,"sma_20":4087.75,"sma_60":4218.67,"sma_120":4149.88},{"date":"2026-01-26","open":3683,"high":3724,"low":3674,"close":3706,"volume":12690,"rsi_14":54.63,"sma_20":4079.5,"sma_60":4217.42,"sma_120":4149.0},{"date":"2026-01-27","open":3706,"high":3710,"low":3638,"close":3647,"volume":26526,"rsi_14":53.64,"sma_20":4071.5,"sma_60":4215.25,"sma_120":4147.08},{"date":"2026-01-28","open":3674,"high":3683,"low":3629,"close":3661,"volume":21227,"rsi_14":58.49,"sma_20":4067.25,"sma_60":4213.25,"sma_120":4145.08},{"date":"2026-01-29","open":3634,"high":3688,"low":3593,"close":3683,"volume":37018,"rsi_14":53.19,"sma_20":4067.0,"sma_60":4212.58,"sma_120":4144.17},{"date":"2026-01-30","open":3706,"high":3733,"low":3638,"close":3701,"volume":46904,"rsi_14":60.0,"sma_20":4069.0,"sma_60":4213.5,"sma_120":4142.92},{"date":"2026-02-02","open":3688,"high":3688,"low":3611,"close":3611,"volume":23275,"rsi_14":47.17,"sma_20":4065.25,"sma_60":4211.83,"sma_120":4141.58},{"date":"2026-02-03","open":3611,"high":3674,"low":3611,"close":3665,"volume":20725,"rsi_14":48.15,"sma_20":4065.5,"sma_60":4211.92,"sma_120":4140.17},{"date":"2026-02-04","open":3679,"high":3697,"low":3571,"close":3688,"volume":23274,"rsi_14":48.62,"sma_20":4069.75,"sma_60":4211.67,"sma_120":4138.54},{"date":"2026-02-05","open":3688,"high":3701,"low":3674,"close":3692,"volume":10608,"rsi_14":49.09,"sma_20":4076.0,"sma_60":4209.17,"sma_120":4136.54},{"date":"2026-02-06","open":3692,"high":3692,"low":3589,"close":3656,"volume":19740,"rsi_14":51.43,"sma_20":4076.0,"sma_60":4206.0,"sma_120":4134.88},{"date":"2026-02-09","open":3656,"high":3697,"low":3620,"close":3647,"volume":32872,"rsi_14":50.47,"sma_20":4077.5,"sma_60":4201.08,"sma_120":4133.17},{"date":"2026-02-10","open":3679,"high":3683,"low":3602,"close":3652,"volume":47724,"rsi_14":56.12,"sma_20":4078.25,"sma_60":4196.17,"sma_120":4131.38},{"date":"2026-02-11","open":3688,"high":3697,"low":3652,"close":3679,"volume":32936,"rsi_14":57.0,"sma_20":4078.0,"sma_60":4190.67,"sma_120":4129.67},{"date":"2026-02-12","open":3710,"high":3773,"low":3688,"close":3769,"volume":42790,"rsi_14":59.43,"sma_20":4081.75,"sma_60":4186.17,"sma_120":4130.33},{"date":"2026-02-13","open":3755,"high":3836,"low":3701,"close":3769,"volume":61782,"rsi_14":57.0,"sma_20":4085.5,"sma_60":4183.58,"sma_120":4131.12},{"date":"2026-02-19","open":3778,"high":3854,"low":3778,"close":3841,"volume":17840,"rsi_14":70.87,"sma_20":4096.5,"sma_60":4182.17,"sma_120":4133.38},{"date":"2026-02-20","open":3885,"high":3885,"low":3827,"close":3850,"volume":12996,"rsi_14":70.59,"sma_20":4108.0,"sma_60":4180.25,"sma_120":4135.75},{"date":"2026-02-23","open":3850,"high":3962,"low":3850,"close":3944,"volume":41827,"rsi_14":74.58,"sma_20":4127.25,"sma_60":4180.83,"sma_120":4139.42},{"date":"2026-02-24","open":3944,"high":3975,"low":3876,"close":3944,"volume":91693,"rsi_14":73.68,"sma_20":4145.5,"sma_60":4182.92,"sma_120":4143.12},{"date":"2026-02-25","open":4357,"high":4357,"low":4043,"close":4258,"volume":425545,"rsi_14":93.9,"sma_20":4177.75,"sma_60":4190.75,"sma_120":4150.21},{"date":"2026-02-26","open":4267,"high":4375,"low":4254,"close":4276,"volume":109057,"rsi_14":93.59,"sma_20":4209.5,"sma_60":4196.75,"sma_120":4159.5},{"date":"2026-02-27","open":4276,"high":4424,"low":4254,"close":4416,"volume":133278,"rsi_14":94.51,"sma_20":4252.25,"sma_60":4210.0,"sma_120":4166.12},{"date":"2026-03-03","open":4407,"high":4474,"low":4344,"close":4429,"volume":99999,"rsi_14":94.57,"sma_20":4295.0,"sma_60":4221.67,"sma_120":4175.38},{"date":"2026-03-04","open":4429,"high":4429,"low":4088,"close":4106,"volume":180194,"rsi_14":70.16,"sma_20":4318.5,"sma_60":4227.33,"sma_120":4182.04},{"date":"2026-03-05","open":4267,"high":4389,"low":4240,"close":4303,"volume":80885,"rsi_14":75.17,"sma_20":4352.0,"sma_60":4236.08,"sma_120":4190.29},{"date":"2026-03-06","open":4303,"high":4308,"low":4186,"close":4276,"volume":50798,"rsi_14":73.56,"sma_20":4389.0,"sma_60":4243.25,"sma_120":4197.29},{"date":"2026-03-09","open":4263,"high":4263,"low":4074,"close":4195,"volume":109738,"rsi_14":68.73,"sma_20":4418.5,"sma_60":4248.42,"sma_120":4203.88},{"date":"2026-03-10","open":4222,"high":4357,"low":4222,"close":4254,"volume":24706,"rsi_14":68.0,"sma_20":4450.0,"sma_60":4255.17,"sma_120":4211.0},{"date":"2026-03-11","open":4272,"high":4312,"low":4222,"close":4281,"volume":54528,"rsi_14":68.63,"sma_20":4482.75,"sma_60":4263.33,"sma_120":4218.04},{"date":"2026-03-12","open":4281,"high":4402,"low":4276,"close":4393,"volume":60609,"rsi_14":69.52,"sma_20":4523.75,"sma_60":4274.67,"sma_120":4225.46},{"date":"2026-03-13","open":4393,"high":4501,"low":4344,"close":4375,"volume":98148,"rsi_14":68.45,"sma_20":4564.25,"sma_60":4285.0,"sma_120":4232.33},{"date":"2026-03-16","open":4384,"high":4398,"low":4326,"close":4353,"volume":36224,"rsi_14":65.12,"sma_20":4603.25,"sma_60":4290.08,"sma_120":4238.96},{"date":"2026-03-17","open":4393,"high":4402,"low":4308,"close":4389,"volume":72983,"rsi_14":66.02,"sma_20":4642.75,"sma_60":4302.83,"sma_120":4245.33},{"date":"2026-03-18","open":4402,"high":4438,"low":4357,"close":4402,"volume":43480,"rsi_14":56.61,"sma_20":4678.0,"sma_60":4312.0,"sma_120":4252.21},{"date":"2026-03-19","open":4416,"high":4420,"low":4357,"close":4389,"volume":21402,"rsi_14":55.19,"sma_20":4712.5,"sma_60":4322.08,"sma_120":4258.79},{"date":"2026-03-20","open":4447,"high":4528,"low":4384,"close":4483,"volume":93602,"rsi_14":53.25,"sma_20":4748.25,"sma_60":4332.83,"sma_120":4266.46},{"date":"2026-03-23","open":4483,"high":4510,"low":4353,"close":4393,"volume":81209,"rsi_14":48.39,"sma_20":4778.5,"sma_60":4342.33,"sma_120":4273.04},{"date":"2026-03-24","open":4420,"high":4433,"low":4312,"close":4353,"volume":107001,"rsi_14":64.86,"sma_20":4801.25,"sma_60":4350.83,"sma_120":4279.25},{"date":"2026-03-25","open":4384,"high":4416,"low":4339,"close":4348,"volume":54843,"rsi_14":53.52,"sma_20":4823.75,"sma_60":4359.17,"sma_120":4284.58},{"date":"2026-03-26","open":4348,"high":4420,"low":4344,"close":4366,"volume":90585,"rsi_14":57.14,"sma_20":4829.75,"sma_60":4368.0,"sma_120":4290.46},{"date":"2026-03-27","open":4380,"high":4433,"low":4222,"close":4420,"volume":170314,"rsi_14":68.66,"sma_20":4837.75,"sma_60":4378.42,"sma_120":4296.58},{"date":"2026-03-30","open":4300,"high":4430,"low":4240,"close":4275,"volume":178439,"rsi_14":31.6,"sma_20":4805.75,"sma_60":4378.17,"sma_120":4297.75},{"date":"2026-03-31","open":4290,"high":4375,"low":4210,"close":4295,"volume":98751,"rsi_14":31.05,"sma_20":4774.0,"sma_60":4379.42,"sma_120":4299.79},{"date":"2026-04-01","open":4300,"high":4345,"low":4250,"close":4260,"volume":76376,"rsi_14":22.61,"sma_20":4758.5,"sma_60":4381.08,"sma_120":4301.54},{"date":"2026-04-02","open":4380,"high":4380,"low":4135,"close":4140,"volume":92635,"rsi_14":20.8,"sma_20":4726.0,"sma_60":4381.67,"sma_120":4302.58},{"date":"2026-04-03","open":4150,"high":4330,"low":4150,"close":4305,"volume":36547,"rsi_14":30.58,"sma_20":4703.25,"sma_60":4385.42,"sma_120":4305.79},{"date":"2026-04-06","open":4300,"high":4390,"low":4275,"close":4330,"volume":14508,"rsi_14":29.82,"sma_20":4686.25,"sma_60":4389.33,"sma_120":4308.04},{"date":"2026-04-07","open":4390,"high":4390,"low":4250,"close":4280,"volume":24120,"rsi_14":28.01,"sma_20":4663.5,"sma_60":4392.75,"sma_120":4309.79},{"date":"2026-04-08","open":4285,"high":4375,"low":4285,"close":4315,"volume":14633,"rsi_14":30.07,"sma_20":4641.0,"sma_60":4397.67,"sma_120":4312.21},{"date":"2026-04-09","open":4395,"high":4395,"low":4255,"close":4300,"volume":40073,"rsi_14":24.25,"sma_20":4611.5,"sma_60":4402.92,"sma_120":4314.88},{"date":"2026-04-10","open":4400,"high":4400,"low":4300,"close":4355,"volume":75399,"rsi_14":29.34,"sma_20":4585.75,"sma_60":4407.67,"sma_120":4317.71},{"date":"2026-04-13","open":4355,"high":4355,"low":4300,"close":4350,"volume":14445,"rsi_14":30.28,"sma_20":4561.0,"sma_60":4413.0,"sma_120":4319.92},{"date":"2026-04-14","open":4380,"high":4500,"low":4350,"close":4485,"volume":38297,"rsi_14":37.18,"sma_20":4541.0,"sma_60":4420.25,"sma_120":4323.54},{"date":"2026-04-15","open":4505,"high":4650,"low":4485,"close":4625,"volume":60531,"rsi_14":42.19,"sma_20":4527.25,"sma_60":4429.0,"sma_120":4327.96},{"date":"2026-04-16","open":4600,"high":4680,"low":4600,"close":4680,"volume":25195,"rsi_14":42.0,"sma_20":4517.0,"sma_60":4438.33,"sma_120":4332.83},{"date":"2026-04-17","open":4690,"high":4900,"low":4590,"close":4720,"volume":127797,"rsi_14":74.86,"sma_20":4503.5,"sma_60":4449.42,"sma_120":4337.71},{"date":"2026-04-20","open":4720,"high":4895,"low":4640,"close":4715,"volume":32736,"rsi_14":73.86,"sma_20":4494.75,"sma_60":4460.42,"sma_120":4342.54},{"date":"2026-04-21","open":4740,"high":4770,"low":4605,"close":4660,"volume":28917,"rsi_14":72.22,"sma_20":4485.5,"sma_60":4471.33,"sma_120":4347.21},{"date":"2026-04-22","open":4660,"high":4690,"low":4600,"close":4610,"volume":12948,"rsi_14":78.31,"sma_20":4474.0,"sma_60":4481.08,"sma_120":4351.0},{"date":"2026-04-23","open":4680,"high":4680,"low":4570,"close":4645,"volume":17931,"rsi_14":74.29,"sma_20":4463.25,"sma_60":4490.25,"sma_120":4354.83},{"date":"2026-04-24","open":4610,"high":4700,"low":4600,"close":4690,"volume":26374,"rsi_14":75.0,"sma_20":4451.75,"sma_60":4499.67,"sma_120":4359.21},{"date":"2026-04-27","open":4660,"high":4725,"low":4600,"close":4690,"volume":27247,"rsi_14":80.6,"sma_20":4472.5,"sma_60":4510.17,"sma_120":4363.29},{"date":"2026-04-28","open":4715,"high":4750,"low":4605,"close":4635,"volume":53359,"rsi_14":73.19,"sma_20":4489.5,"sma_60":4519.5,"sma_120":4367.0},{"date":"2026-04-29","open":4625,"high":4650,"low":4570,"close":4585,"volume":16035,"rsi_14":69.66,"sma_20":4505.75,"sma_60":4527.58,"sma_120":4370.08},{"date":"2026-04-30","open":4600,"high":4690,"low":4490,"close":4540,"volume":101084,"rsi_14":54.78,"sma_20":4577.5,"sma_60":4480.33,"sma_120":4637.0},{"date":"2026-05-04","open":4755,"high":4755,"low":4370,"close":4500,"volume":117808,"rsi_14":60.0,"sma_20":4535.5,"sma_60":4542.58,"sma_120":4377.21},{"date":"2026-05-06","open":4465,"high":4610,"low":4420,"close":4530,"volume":38689,"rsi_14":53.49,"sma_20":4545.5,"sma_60":4550.08,"sma_120":4380.62},{"date":"2026-05-07","open":4515,"high":4595,"low":4485,"close":4505,"volume":23088,"rsi_14":38.68,"sma_20":4556.75,"sma_60":4556.75,"sma_120":4384.21},{"date":"2026-05-08","open":4465,"high":4540,"low":4450,"close":4500,"volume":20685,"rsi_14":31.25,"sma_20":4566.0,"sma_60":4563.25,"sma_120":4386.21},{"date":"2026-05-11","open":4500,"high":4500,"low":4425,"close":4445,"volume":36501,"rsi_14":22.22,"sma_20":4573.25,"sma_60":4569.5,"sma_120":4387.75},{"date":"2026-05-12","open":4445,"high":4480,"low":4325,"close":4390,"volume":60355,"rsi_14":20.18,"sma_20":4575.0,"sma_60":4575.0,"sma_120":4388.04},{"date":"2026-05-13","open":4390,"high":4390,"low":4300,"close":4320,"volume":36752,"rsi_14":19.64,"sma_20":4573.5,"sma_60":4579.25,"sma_120":4387.71},{"date":"2026-05-14","open":4310,"high":4390,"low":4300,"close":4360,"volume":11860,"rsi_14":27.27,"sma_20":4567.25,"sma_60":4583.67,"sma_120":4387.17},{"date":"2026-05-15","open":4360,"high":4500,"low":4345,"close":4380,"volume":36941,"rsi_14":25.23,"sma_20":4555.0,"sma_60":4586.75,"sma_120":4386.46},{"date":"2026-05-18","open":4340,"high":4440,"low":4315,"close":4355,"volume":21370,"rsi_14":17.48,"sma_20":4538.75,"sma_60":4589.42,"sma_120":4386.5},{"date":"2026-05-19","open":4330,"high":4355,"low":4255,"close":4270,"volume":39415,"rsi_14":15.0,"sma_20":4516.25,"sma_60":4589.33,"sma_120":4385.75},{"date":"2026-05-20","open":4255,"high":4290,"low":4215,"close":4235,"volume":35570,"rsi_14":15.52,"sma_20":4492.25,"sma_60":4588.5,"sma_120":4384.38},{"date":"2026-05-21","open":4270,"high":4305,"low":4205,"close":4240,"volume":20911,"rsi_14":17.76,"sma_20":4471.25,"sma_60":4586.0,"sma_120":4383.42},{"date":"2026-05-22","open":4240,"high":4385,"low":4240,"close":4355,"volume":5966,"rsi_14":34.71,"sma_20":4458.5,"sma_60":4585.42,"sma_120":4384.17},{"date":"2026-05-26","open":4355,"high":4495,"low":4295,"close":4395,"volume":47470,"rsi_14":41.32,"sma_20":4446.0,"sma_60":4579.67,"sma_120":4385.21},{"date":"2026-05-27","open":4395,"high":4405,"low":4255,"close":4310,"volume":21619,"rsi_14":33.33,"sma_20":4427.0,"sma_60":4572.17,"sma_120":4385.5},{"date":"2026-05-28","open":4305,"high":4340,"low":4220,"close":4265,"volume":19685,"rsi_14":32.35,"sma_20":4405.75,"sma_60":4561.33,"sma_120":4385.67},{"date":"2026-05-29","open":4360,"high":4400,"low":4240,"close":4340,"volume":22357,"rsi_14":39.33,"sma_20":4391.0,"sma_60":4551.5,"sma_120":4386.58},{"date":"2026-06-01","open":4290,"high":4335,"low":4200,"close":4220,"volume":37309,"rsi_14":36.2,"sma_20":4372.75,"sma_60":4545.67,"sma_120":4386.5},{"date":"2026-06-02","open":4220,"high":4250,"low":4170,"close":4250,"volume":23030,"rsi_14":41.14,"sma_20":4358.25,"sma_60":4536.67,"sma_120":4386.38},{"date":"2026-06-04","open":4250,"high":4290,"low":4205,"close":4250,"volume":23847,"rsi_14":45.14,"sma_20":4345.75,"sma_60":4528.17,"sma_120":4385.71},{"date":"2026-06-05","open":4250,"high":4300,"low":4220,"close":4295,"volume":11244,"rsi_14":45.52,"sma_20":4334.0,"sma_60":4521.92,"sma_120":4385.17},{"date":"2026-06-08","open":4295,"high":4295,"low":4160,"close":4210,"volume":40661,"rsi_14":39.24,"sma_20":4319.25,"sma_60":4513.17,"sma_120":4384.17},{"date":"2026-06-09","open":4290,"high":4440,"low":4210,"close":4435,"volume":16749,"rsi_14":54.04,"sma_20":4316.0,"sma_60":4507.67,"sma_120":4385.5},{"date":"2026-06-10","open":4435,"high":4445,"low":4295,"close":4295,"volume":27096,"rsi_14":51.2,"sma_20":4308.5,"sma_60":4497.75,"sma_120":4386.21},{"date":"2026-06-11","open":4220,"high":4385,"low":4220,"close":4300,"volume":21425,"rsi_14":53.2,"sma_20":4304.0,"sma_60":4488.25,"sma_120":4386.62},{"date":"2026-06-12","open":4300,"high":4565,"low":4300,"close":4500,"volume":47002,"rsi_14":60.74,"sma_20":4313.0,"sma_60":4482.5,"sma_120":4387.96},{"date":"2026-06-15","open":4565,"high":4605,"low":4450,"close":4505,"volume":26590,"rsi_14":56.82,"sma_20":4320.25,"sma_60":4476.17,"sma_120":4389.5},{"date":"2026-06-16","open":4505,"high":4545,"low":4370,"close":4530,"volume":26583,"rsi_14":56.22,"sma_20":4327.75,"sma_60":4470.0,"sma_120":4391.0},{"date":"2026-06-17","open":4530,"high":4570,"low":4470,"close":4510,"volume":16533,"rsi_14":65.25,"sma_20":4404.25,"sma_60":4427.67,"sma_120":4403.04},{"date":"2026-06-18","open":4550,"high":4550,"low":4395,"close":4500,"volume":15328,"rsi_14":61.93,"sma_20":4347.0,"sma_60":4455.58,"sma_120":4394.21},{"date":"2026-06-19","open":4485,"high":4485,"low":4285,"close":4290,"volume":39185,"rsi_14":47.77,"sma_20":4349.75,"sma_60":4445.58,"sma_120":4393.96},{"date":"2026-06-22","open":4240,"high":4320,"low":4235,"close":4250,"volume":8285,"rsi_14":51.44,"sma_20":4350.25,"sma_60":4435.67,"sma_120":4393.25},{"date":"2026-06-23","open":4250,"high":4250,"low":4145,"close":4150,"volume":46570,"rsi_14":45.5,"sma_20":4340.0,"sma_60":4424.17,"sma_120":4391.67},{"date":"2026-06-24","open":4140,"high":4185,"low":4090,"close":4090,"volume":23030,"rsi_14":43.16,"sma_20":4324.75,"sma_60":4411.33,"sma_120":4389.67},{"date":"2026-06-25","open":4095,"high":4200,"low":4050,"close":4090,"volume":25098,"rsi_14":40.89,"sma_20":4313.75,"sma_60":4397.5,"sma_120":4387.96},{"date":"2026-06-26","open":4150,"high":4150,"low":4000,"close":4030,"volume":34152,"rsi_14":41.82,"sma_20":4302.0,"sma_60":4393.42,"sma_120":4385.79},{"date":"2026-06-29","open":3990,"high":4360,"low":3990,"close":4145,"volume":30213,"rsi_14":35.35,"sma_20":4292.25,"sma_60":4390.92,"sma_120":4385.17},{"date":"2026-06-30","open":4200,"high":4200,"low":4100,"close":4155,"volume":22458,"rsi_14":41.86,"sma_20":4289.0,"sma_60":4389.17,"sma_120":4385.12},{"date":"2026-07-01","open":4185,"high":4240,"low":4140,"close":4160,"volume":12954,"rsi_14":41.86,"sma_20":4284.5,"sma_60":4389.5,"sma_120":4385.58},{"date":"2026-07-02","open":4190,"high":4350,"low":4155,"close":4255,"volume":34607,"rsi_14":33.77,"sma_20":4284.75,"sma_60":4388.67,"sma_120":4387.04},{"date":"2026-07-03","open":4300,"high":4355,"low":4240,"close":4335,"volume":21432,"rsi_14":39.76,"sma_20":4286.75,"sma_60":4388.75,"sma_120":4389.04},{"date":"2026-07-06","open":4350,"high":4420,"low":4295,"close":4325,"volume":6841,"rsi_14":37.42,"sma_20":4292.5,"sma_60":4389.5,"sma_120":4391.12},{"date":"2026-07-07","open":4350,"high":4360,"low":4280,"close":4335,"volume":11194,"rsi_14":39.13,"sma_20":4287.5,"sma_60":4389.83,"sma_120":4393.75},{"date":"2026-07-08","open":4345,"high":4370,"low":4280,"close":4360,"volume":17182,"rsi_14":41.46,"sma_20":4290.75,"sma_60":4390.83,"sma_120":4396.88},{"date":"2026-07-09","open":4360,"high":4360,"low":4235,"close":4285,"volume":11203,"rsi_14":49.64,"sma_20":4290.0,"sma_60":4389.67,"sma_120":4398.67},{"date":"2026-07-10","open":4295,"high":4315,"low":4250,"close":4285,"volume":10192,"rsi_14":52.71,"sma_20":4279.25,"sma_60":4388.58,"sma_120":4400.79},{"date":"2026-07-13","open":4250,"high":4330,"low":4225,"close":4290,"volume":7897,"rsi_14":62.73,"sma_20":4268.5,"sma_60":4385.33,"sma_120":4402.79},{"date":"2026-07-14","open":4290,"high":4290,"low":4190,"close":4210,"volume":25495,"rsi_14":60.53,"sma_20":4252.5,"sma_60":4378.42,"sma_120":4403.71},{"date":"2026-07-15","open":4235,"high":4290,"low":4200,"close":4200,"volume":4970,"rsi_14":59.48,"sma_20":4237.0,"sma_60":4370.42,"sma_120":4404.38},{"date":"2026-07-16","open":4230,"high":4440,"low":4185,"close":4370,"volume":23598,"rsi_14":74.64,"sma_20":4230.5,"sma_60":4364.58,"sma_120":4407.0},{"date":"2026-07-20","open":4370,"high":4390,"low":4230,"close":4340,"volume":11503,"rsi_14":66.12,"sma_20":4233.0,"sma_60":4358.33,"sma_120":4409.38},{"date":"2026-07-21","open":4315,"high":4315,"low":4230,"close":4300,"volume":10081,"rsi_14":61.42,"sma_20":4235.5,"sma_60":4352.33,"sma_120":4411.83},{"date":"2026-07-22","open":4265,"high":4335,"low":4265,"close":4335,"volume":3335,"rsi_14":63.16,"sma_20":4244.75,"sma_60":4347.75,"sma_120":4414.42},{"date":"2026-07-23","open":4300,"high":4510,"low":4300,"close":4510,"volume":14393,"rsi_14":67.11,"sma_20":4265.75,"sma_60":4345.5,"sma_120":4417.88},{"date":"2026-07-24","open":4555,"high":4555,"low":4355,"close":4415,"volume":14026,"rsi_14":55.26,"sma_20":4282.0,"sma_60":4340.92,"sma_120":4420.29},{"date":"2026-07-27","open":4415,"high":4535,"low":4350,"close":4350,"volume":9693,"rsi_14":51.53,"sma_20":4298.0,"sma_60":4335.25,"sma_120":4422.71},{"date":"2026-07-28","open":4310,"high":4375,"low":4285,"close":4300,"volume":16279,"rsi_14":47.95,"sma_20":4305.75,"sma_60":4329.67,"sma_120":4424.58},{"date":"2026-07-29","open":4310,"high":4360,"low":4110,"close":4180,"volume":27951,"rsi_14":40.53,"sma_20":4307.0,"sma_60":4322.92,"sma_120":4425.25},{"date":"2026-07-30","open":4150,"high":4245,"low":4105,"close":4230,"volume":15745,"rsi_14":47.03,"sma_20":4310.5,"sma_60":4317.75,"sma_120":4426.17},{"date":"2026-07-31","open":4270,"high":4345,"low":4220,"close":4315,"volume":6674,"rsi_14":51.49,"sma_20":4313.5,"sma_60":4314.67,"sma_120":4428.62},{"date":"2026-08-03","open":4300,"high":4360,"low":4270,"close":4335,"volume":5262,"rsi_14":52.2,"sma_20":4313.5,"sma_60":4311.42,"sma_120":4430.75},{"date":"2026-08-04","open":4275,"high":4345,"low":4270,"close":4345,"volume":6754,"rsi_14":57.07,"sma_20":4314.5,"sma_60":4308.75,"sma_120":4432.75},{"date":"2026-08-05","open":4355,"high":4425,"low":4300,"close":4300,"volume":20322,"rsi_14":55.05,"sma_20":4312.75,"sma_60":4305.42,"sma_120":4434.33},{"date":"2026-08-06","open":4265,"high":4445,"low":4265,"close":4375,"volume":9334,"rsi_14":50.28,"sma_20":4313.5,"sma_60":4304.25,"sma_120":4436.88},{"date":"2026-08-07","open":4375,"high":4480,"low":4360,"close":4420,"volume":17494,"rsi_14":54.4,"sma_20":4320.25,"sma_60":4304.75,"sma_120":4439.88},{"date":"2026-08-10","open":4420,"high":4440,"low":4375,"close":4430,"volume":8815,"rsi_14":57.39,"sma_20":4327.5,"sma_60":4306.58,"sma_120":4442.92},{"date":"2026-08-11","open":4420,"high":4480,"low":4375,"close":4430,"volume":8383,"rsi_14":55.62,"sma_20":4334.5,"sma_60":4307.75,"sma_120":4445.71},{"date":"2026-08-12","open":4420,"high":4470,"low":4295,"close":4340,"volume":48457,"rsi_14":38.82,"sma_20":4341.0,"sma_60":4307.08,"sma_120":4446.92},{"date":"2026-08-13","open":4330,"high":4385,"low":4275,"close":4295,"volume":9344,"rsi_14":41.55,"sma_20":4345.75,"sma_60":4306.08,"sma_120":4447.75},{"date":"2026-08-14","open":4295,"high":4400,"low":4270,"close":4400,"volume":15409,"rsi_14":53.33,"sma_20":4347.25,"sma_60":4308.25,"sma_120":4448.79},{"date":"2026-08-18","open":4500,"high":4545,"low":4400,"close":4485,"volume":36997,"rsi_14":61.78,"sma_20":4354.5,"sma_60":4312.42,"sma_120":4450.46},{"date":"2026-08-19","open":4485,"high":4530,"low":4385,"close":4515,"volume":46181,"rsi_14":74.1,"sma_20":4365.25,"sma_60":4317.0,"sma_120":4451.5},{"date":"2026-08-20","open":4520,"high":4550,"low":4440,"close":4540,"volume":17963,"rsi_14":73.13,"sma_20":4375.5,"sma_60":4320.08,"sma_120":4452.75},{"date":"2026-08-21","open":4540,"high":4540,"low":4440,"close":4455,"volume":16609,"rsi_14":60.45,"sma_20":4372.75,"sma_60":4321.08,"sma_120":4450.38},{"date":"2026-08-24","open":4460,"high":4550,"low":4400,"close":4540,"volume":28799,"rsi_14":63.95,"sma_20":4379.0,"sma_60":4324.92,"sma_120":4448.54},{"date":"2026-08-25","open":4530,"high":4560,"low":4475,"close":4545,"volume":20634,"rsi_14":63.7,"sma_20":4388.75,"sma_60":4329.58,"sma_120":4445.46},{"date":"2026-08-26","open":4530,"high":4600,"low":4530,"close":4595,"volume":20167,"rsi_14":70.07,"sma_20":4403.5,"sma_60":4333.83,"sma_120":4442.67},{"date":"2026-08-27","open":4595,"high":4595,"low":4530,"close":4560,"volume":12476,"rsi_14":63.31,"sma_20":4422.5,"sma_60":4339.5,"sma_120":4442.58},{"date":"2026-08-28","open":4560,"high":4660,"low":4535,"close":4625,"volume":11623,"rsi_14":64.34,"sma_20":4442.25,"sma_60":4345.75,"sma_120":4441.21},{"date":"2026-08-31","open":4630,"high":4630,"low":4550,"close":4605,"volume":7832,"rsi_14":62.07,"sma_20":4456.75,"sma_60":4351.67,"sma_120":4439.92},{"date":"2026-09-01","open":4605,"high":4650,"low":4495,"close":4535,"volume":26749,"rsi_14":56.6,"sma_20":4466.75,"sma_60":4355.67,"sma_120":4438.79},{"date":"2026-09-02","open":4525,"high":4595,"low":4485,"close":4580,"volume":16904,"rsi_14":66.0,"sma_20":4478.5,"sma_60":4361.83,"sma_120":4437.5},{"date":"2026-09-03","open":4600,"high":4600,"low":4490,"close":4490,"volume":24259,"rsi_14":62.26,"sma_20":4488.0,"sma_60":4362.75,"sma_120":4435.21},{"date":"2026-09-04","open":4490,"high":4530,"low":4430,"close":4465,"volume":26443,"rsi_14":54.55,"sma_20":4492.5,"sma_60":4365.58,"sma_120":4431.67},{"date":"2026-09-07","open":4465,"high":4470,"low":4420,"close":4435,"volume":9442,"rsi_14":46.21,"sma_20":4493.25,"sma_60":4367.83,"sma_120":4428.04},{"date":"2026-09-08","open":4460,"high":4485,"low":4415,"close":4415,"volume":6109,"rsi_14":42.31,"sma_20":4492.5,"sma_60":4366.42,"sma_120":4424.46},{"date":"2026-09-09","open":4415,"high":4440,"low":4385,"close":4395,"volume":5226,"rsi_14":38.76,"sma_20":4490.75,"sma_60":4364.58,"sma_120":4420.38},{"date":"2026-09-10","open":4430,"high":4440,"low":4400,"close":4410,"volume":4384,"rsi_14":46.09,"sma_20":4494.25,"sma_60":4362.58,"sma_120":4416.29},{"date":"2026-09-11","open":4435,"high":4465,"low":4400,"close":4440,"volume":4550,"rsi_14":40.38,"sma_20":4501.5,"sma_60":4361.42,"sma_120":4412.58},{"date":"2026-09-14","open":4440,"high":4480,"low":4405,"close":4465,"volume":9926,"rsi_14":42.59,"sma_20":4504.75,"sma_60":4360.83,"sma_120":4408.21},{"date":"2026-09-15","open":4440,"high":4450,"low":4350,"close":4420,"volume":11473,"rsi_14":33.64,"sma_20":4501.5,"sma_60":4363.0,"sma_120":4404.29},{"date":"2026-09-16","open":4430,"high":4430,"low":4335,"close":4340,"volume":13664,"rsi_14":31.03,"sma_20":4492.75,"sma_60":4364.5,"sma_120":4400.08},{"date":"2026-09-17","open":4350,"high":4350,"low":4280,"close":4310,"volume":12729,"rsi_14":21.1,"sma_20":4481.25,"sma_60":4367.17,"sma_120":4395.67},{"date":"2026-09-18","open":4320,"high":4500,"low":4265,"close":4355,"volume":17268,"rsi_14":28.07,"sma_20":4476.25,"sma_60":4371.58,"sma_120":4391.46},{"date":"2026-09-21","open":4400,"high":4400,"low":4280,"close":4295,"volume":12999,"rsi_14":28.57,"sma_20":4464.0,"sma_60":4375.0,"sma_120":4386.25},{"date":"2026-09-22","open":4350,"high":4500,"low":4285,"close":4360,"volume":11954,"rsi_14":31.03,"sma_20":4454.75,"sma_60":4380.5,"sma_120":4386.96},{"date":"2026-09-23","open":4310,"high":4360,"low":4300,"close":4360,"volume":5233,"rsi_14":36.73,"sma_20":4443.0,"sma_60":4384.08,"sma_120":4387.5},{"date":"2026-09-28","open":4310,"high":4360,"low":4280,"close":4280,"volume":6034,"rsi_14":33.03,"sma_20":4429.0,"sma_60":4386.17,"sma_120":4387.67},{"date":"2026-09-29","open":4330,"high":4340,"low":4265,"close":4290,"volume":12727,"rsi_14":36.19,"sma_20":4412.25,"sma_60":4388.33,"sma_120":4388.92},{"date":"2026-09-30","open":4340,"high":4360,"low":4290,"close":4350,"volume":2284,"rsi_14":44.25,"sma_20":4399.5,"sma_60":4389.92,"sma_120":4389.29},{"date":"2026-10-01","open":4350,"high":4350,"low":4295,"close":4310,"volume":18897,"rsi_14":42.74,"sma_20":4388.25,"sma_60":4389.5,"sma_120":4389.12},{"date":"2026-10-02","open":4330,"high":4340,"low":4300,"close":4330,"volume":6303,"rsi_14":43.22,"sma_20":4375.75,"sma_60":4389.58,"sma_120":4389.54},{"date":"2026-10-06","open":4330,"high":4335,"low":4275,"close":4305,"volume":8522,"rsi_14":38.46,"sma_20":4366.5,"sma_60":4389.08,"sma_120":4389.46},{"date":"2026-10-07","open":4295,"high":4350,"low":4260,"close":4300,"volume":12846,"rsi_14":35.4,"sma_20":4358.25,"sma_60":4388.08,"sma_120":4389.46},{"date":"2026-10-08","open":4325,"high":4330,"low":4280,"close":4320,"volume":3489,"rsi_14":40.74,"sma_20":4352.5,"sma_60":4388.67,"sma_120":4389.17},{"date":"2026-10-12","open":4310,"high":4325,"low":4245,"close":4295,"volume":19914,"rsi_14":45.36,"sma_20":4346.5,"sma_60":4388.83,"sma_120":4388.71},{"date":"2026-10-13","open":4270,"high":4350,"low":4240,"close":4290,"volume":20281,"rsi_14":47.83,"sma_20":4341.25,"sma_60":4388.83,"sma_120":4387.08},{"date":"2026-10-14","open":4325,"high":4360,"low":4295,"close":4350,"volume":2542,"rsi_14":49.47,"sma_20":4338.25,"sma_60":4391.17,"sma_120":4384.79},{"date":"2026-10-15","open":4285,"high":4285,"low":4095,"close":4155,"volume":84603,"rsi_14":38.52,"sma_20":4324.0,"sma_60":4390.42,"sma_120":4380.42},{"date":"2026-10-16","open":4215,"high":4215,"low":4105,"close":4190,"volume":91249,"rsi_14":35.34,"sma_20":4310.25,"sma_60":4387.42,"sma_120":4376.0},{"date":"2026-10-19","open":4170,"high":4235,"low":4150,"close":4235,"volume":6796,"rsi_14":40.0,"sma_20":4301.0,"sma_60":4385.67,"sma_120":4372.0},{"date":"2026-10-20","open":4240,"high":4260,"low":4180,"close":4255,"volume":5176,"rsi_14":47.79,"sma_20":4296.75,"sma_60":4384.92,"sma_120":4368.62},{"date":"2026-10-21","open":4265,"high":4280,"low":4200,"close":4260,"volume":3580,"rsi_14":47.32,"sma_20":4294.25,"sma_60":4383.67,"sma_120":4365.71},{"date":"2026-10-22","open":4240,"high":4440,"low":4150,"close":4185,"volume":9483,"rsi_14":35.65,"sma_20":4285.75,"sma_60":4378.25,"sma_120":4361.88},{"date":"2026-10-23","open":4145,"high":4160,"low":4041,"close":4160,"volume":24918}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":0.18,"per":47.35,"roa":0.36,"roe":1.24,"grade":"C","comment":"PER 47.13배, ROE 1.24%","revenue":3524842988361.0,"analysis":"PER 47.1배입니다. ROE 1.2%입니다. 시가총액 1656.00억. 매출 3.52조, 영업이익 1057.72억.","eps_basis":null,"debt_ratio":2.4048021360078256,"market_cap":166400000000,"net_income":3514047726.0,"total_debt":2253636943091.0,"ttm_window":"2025Q3~2026Q2","gross_margin":19.69,"total_assets":3190777221431.0,"total_equity":937140278340.0,"profit_margin":0.1,"revenue_basis":"TTM","dividend_yield":11.11,"net_income_basis":"TTM","operating_income":105771894951.0,"operating_margin":3.0,"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":["부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4160.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":11100.0},{"date":"2016-10-25","close":10750.0},{"date":"2016-10-26","close":10700.0},{"date":"2016-10-27","close":11000.0},{"date":"2016-10-28","close":10900.0},{"date":"2016-10-31","close":10500.0},{"date":"2016-11-01","close":10150.0},{"date":"2016-11-02","close":9680.0},{"date":"2016-11-03","close":9650.0},{"date":"2016-11-04","close":9430.0},{"date":"2016-11-07","close":9200.0},{"date":"2016-11-08","close":9500.0},{"date":"2016-11-09","close":9000.0},{"date":"2016-11-10","close":9230.0},{"date":"2016-11-11","close":9430.0},{"date":"2016-11-14","close":9230.0},{"date":"2016-11-15","close":9240.0},{"date":"2016-11-16","close":9470.0},{"date":"2016-11-17","close":9550.0},{"date":"2016-11-18","close":9500.0},{"date":"2016-11-21","close":9340.0},{"date":"2016-11-22","close":9210.0},{"date":"2016-11-23","close":9030.0},{"date":"2016-11-24","close":9000.0},{"date":"2016-11-25","close":8880.0},{"date":"2016-11-28","close":8900.0},{"date":"2016-11-29","close":8980.0},{"date":"2016-11-30","close":8860.0},{"date":"2016-12-01","close":8430.0},{"date":"2016-12-02","close":8360.0},{"date":"2016-12-05","close":8310.0},{"date":"2016-12-06","close":8480.0},{"date":"2016-12-07","close":8450.0},{"date":"2016-12-08","close":9120.0},{"date":"2016-12-09","close":9330.0},{"date":"2016-12-12","close":9470.0},{"date":"2016-12-13","close":9690.0},{"date":"2016-12-14","close":10200.0},{"date":"2016-12-15","close":10350.0},{"date":"2016-12-16","close":10450.0},{"date":"2016-12-19","close":10400.0},{"date":"2016-12-20","close":10250.0},{"date":"2016-12-21","close":10150.0},{"date":"2016-12-22","close":10150.0},{"date":"2016-12-23","close":10600.0},{"date":"2016-12-26","close":10450.0},{"date":"2016-12-27","close":10400.0},{"date":"2016-12-28","close":10300.0},{"date":"2016-12-29","close":10400.0},{"date":"2017-01-02","close":11300.0},{"date":"2017-01-03","close":10850.0},{"date":"2017-01-04","close":10950.0},{"date":"2017-01-05","close":10700.0},{"date":"2017-01-06","close":10850.0},{"date":"2017-01-09","close":10850.0},{"date":"2017-01-10","close":10800.0},{"date":"2017-01-11","close":10900.0},{"date":"2017-01-12","close":10850.0},{"date":"2017-01-13","close":10900.0},{"date":"2017-01-16","close":10800.0},{"date":"2017-01-17","close":10750.0},{"date":"2017-01-18","close":10600.0},{"date":"2017-01-19","close":10500.0},{"date":"2017-01-20","close":10250.0},{"date":"2017-01-23","close":10000.0},{"date":"2017-01-24","close":9870.0},{"date":"2017-01-25","close":9840.0},{"date":"2017-01-26","close":9760.0},{"date":"2017-01-31","close":9670.0},{"date":"2017-02-01","close":9560.0},{"date":"2017-02-02","close":9700.0},{"date":"2017-02-03","close":9470.0},{"date":"2017-02-06","close":9400.0},{"date":"2017-02-07","close":9750.0},{"date":"2017-02-08","close":9620.0},{"date":"2017-02-09","close":9740.0},{"date":"2017-02-10","close":9930.0},{"date":"2017-02-13","close":10550.0},{"date":"2017-02-14","close":10050.0},{"date":"2017-02-15","close":9890.0},{"date":"2017-02-16","close":9930.0},{"date":"2017-02-17","close":9790.0},{"date":"2017-02-20","close":9720.0},{"date":"2017-02-21","close":9980.0},{"date":"2017-02-22","close":9990.0},{"date":"2017-02-23","close":9840.0},{"date":"2017-02-24","close":9980.0},{"date":"2017-02-27","close":10050.0},{"date":"2017-02-28","close":10000.0},{"date":"2017-03-02","close":10000.0},{"date":"2017-03-03","close":9700.0},{"date":"2017-03-06","close":9700.0},{"date":"2017-03-07","close":9730.0},{"date":"2017-03-08","close":10000.0},{"date":"2017-03-09","close":9950.0},{"date":"2017-03-10","close":9860.0},{"date":"2017-03-13","close":9800.0},{"date":"2017-03-14","close":9540.0},{"date":"2017-03-15","close":9250.0},{"date":"2017-03-16","close":9240.0},{"date":"2017-03-17","close":9120.0},{"date":"2017-03-20","close":8930.0},{"date":"2017-03-21","close":8800.0},{"date":"2017-03-22","close":8820.0},{"date":"2017-03-23","close":8800.0},{"date":"2017-03-24","close":9030.0},{"date":"2017-03-27","close":9240.0},{"date":"2017-03-28","close":9070.0},{"date":"2017-03-29","close":9100.0},{"date":"2017-03-30","close":9140.0},{"date":"2017-03-31","close":9140.0},{"date":"2017-04-03","close":9280.0},{"date":"2017-04-04","close":9310.0},{"date":"2017-04-05","close":9330.0},{"date":"2017-04-06","close":9360.0},{"date":"2017-04-07","close":9570.0},{"date":"2017-04-10","close":9220.0},{"date":"2017-04-11","close":9520.0},{"date":"2017-04-12","close":9470.0},{"date":"2017-04-13","close":9820.0},{"date":"2017-04-14","close":9610.0},{"date":"2017-04-17","close":9580.0},{"date":"2017-04-18","close":9490.0},{"date":"2017-04-19","close":9610.0},{"date":"2017-04-20","close":9960.0},{"date":"2017-04-21","close":10250.0},{"date":"2017-04-24","close":10000.0},{"date":"2017-04-25","close":10150.0},{"date":"2017-04-26","close":10200.0},{"date":"2017-04-27","close":10150.0},{"date":"2017-04-28","close":10050.0},{"date":"2017-05-02","close":9940.0},{"date":"2017-05-04","close":10100.0},{"date":"2017-05-08","close":10050.0},{"date":"2017-05-10","close":9720.0},{"date":"2017-05-11","close":9720.0},{"date":"2017-05-12","close":9500.0},{"date":"2017-05-15","close":9490.0},{"date":"2017-05-16","close":9260.0},{"date":"2017-05-17","close":9030.0},{"date":"2017-05-18","close":9120.0},{"date":"2017-05-19","close":9170.0},{"date":"2017-05-22","close":9270.0},{"date":"2017-05-23","close":9280.0},{"date":"2017-05-24","close":9480.0},{"date":"2017-05-25","close":9370.0},{"date":"2017-05-26","close":9500.0},{"date":"2017-05-29","close":9530.0},{"date":"2017-05-30","close":9700.0},{"date":"2017-05-31","close":9600.0},{"date":"2017-06-01","close":9590.0},{"date":"2017-06-02","close":9620.0},{"date":"2017-06-05","close":9900.0},{"date":"2017-06-07","close":10050.0},{"date":"2017-06-08","close":11500.0},{"date":"2017-06-09","close":10950.0},{"date":"2017-06-12","close":10850.0},{"date":"2017-06-13","close":10700.0},{"date":"2017-06-14","close":10600.0},{"date":"2017-06-15","close":10850.0},{"date":"2017-06-16","close":10550.0},{"date":"2017-06-19","close":11050.0},{"date":"2017-06-20","close":11000.0},{"date":"2017-06-21","close":10800.0},{"date":"2017-06-22","close":10550.0},{"date":"2017-06-23","close":10650.0},{"date":"2017-06-26","close":10500.0},{"date":"2017-06-27","close":10550.0},{"date":"2017-06-28","close":10500.0},{"date":"2017-06-29","close":10600.0},{"date":"2017-06-30","close":10400.0},{"date":"2017-07-03","close":10550.0},{"date":"2017-07-04","close":10600.0},{"date":"2017-07-05","close":10700.0},{"date":"2017-07-06","close":11150.0},{"date":"2017-07-07","close":10600.0},{"date":"2017-07-10","close":10500.0},{"date":"2017-07-11","close":10850.0},{"date":"2017-07-12","close":10800.0},{"date":"2017-07-13","close":10650.0},{"date":"2017-07-14","close":10650.0},{"date":"2017-07-17","close":10300.0},{"date":"2017-07-18","close":10200.0},{"date":"2017-07-19","close":10100.0},{"date":"2017-07-20","close":10100.0},{"date":"2017-07-21","close":10150.0},{"date":"2017-07-24","close":9930.0},{"date":"2017-07-25","close":9900.0},{"date":"2017-07-26","close":10050.0},{"date":"2017-07-27","close":9990.0},{"date":"2017-07-28","close":9900.0},{"date":"2017-07-31","close":9910.0},{"date":"2017-08-01","close":9900.0},{"date":"2017-08-02","close":9900.0},{"date":"2017-08-03","close":9890.0},{"date":"2017-08-04","close":9860.0},{"date":"2017-08-07","close":9840.0},{"date":"2017-08-08","close":9850.0},{"date":"2017-08-09","close":10300.0},{"date":"2017-08-10","close":10350.0},{"date":"2017-08-11","close":10250.0},{"date":"2017-08-14","close":9890.0},{"date":"2017-08-16","close":9850.0},{"date":"2017-08-17","close":9670.0},{"date":"2017-08-18","close":9510.0},{"date":"2017-08-21","close":9510.0},{"date":"2017-08-22","close":9390.0},{"date":"2017-08-23","close":9290.0},{"date":"2017-08-24","close":9340.0},{"date":"2017-08-25","close":9400.0},{"date":"2017-08-28","close":9390.0},{"date":"2017-08-29","close":9470.0},{"date":"2017-08-30","close":9400.0},{"date":"2017-08-31","close":9360.0},{"date":"2017-09-01","close":9420.0},{"date":"2017-09-04","close":9220.0},{"date":"2017-09-05","close":9160.0},{"date":"2017-09-06","close":9190.0},{"date":"2017-09-07","close":9190.0},{"date":"2017-09-08","close":9190.0},{"date":"2017-09-11","close":9260.0},{"date":"2017-09-12","close":9330.0},{"date":"2017-09-13","close":9290.0},{"date":"2017-09-14","close":9260.0},{"date":"2017-09-15","close":9270.0},{"date":"2017-09-18","close":9170.0},{"date":"2017-09-19","close":9080.0},{"date":"2017-09-20","close":9210.0},{"date":"2017-09-21","close":9100.0},{"date":"2017-09-22","close":8810.0},{"date":"2017-09-25","close":8310.0},{"date":"2017-09-26","close":8690.0},{"date":"2017-09-27","close":8730.0},{"date":"2017-09-28","close":8880.0},{"date":"2017-09-29","close":9080.0},{"date":"2017-10-10","close":9170.0},{"date":"2017-10-11","close":9370.0},{"date":"2017-10-12","close":9240.0},{"date":"2017-10-13","close":9050.0},{"date":"2017-10-16","close":8330.0},{"date":"2017-10-17","close":8310.0},{"date":"2017-10-18","close":8310.0},{"date":"2017-10-19","close":8310.0},{"date":"2017-10-20","close":8640.0},{"date":"2017-10-23","close":9600.0},{"date":"2017-10-24","close":9960.0},{"date":"2017-10-25","close":10700.0},{"date":"2017-10-26","close":10650.0},{"date":"2017-10-27","close":10550.0},{"date":"2017-10-30","close":10700.0},{"date":"2017-10-31","close":10100.0},{"date":"2017-11-01","close":9900.0},{"date":"2017-11-02","close":9950.0},{"date":"2017-11-03","close":9930.0},{"date":"2017-11-06","close":9660.0},{"date":"2017-11-07","close":9580.0},{"date":"2017-11-08","close":9580.0},{"date":"2017-11-09","close":9610.0},{"date":"2017-11-10","close":9620.0},{"date":"2017-11-13","close":9620.0},{"date":"2017-11-14","close":10450.0},{"date":"2017-11-15","close":10550.0},{"date":"2017-11-16","close":10600.0},{"date":"2017-11-17","close":10900.0},{"date":"2017-11-20","close":11700.0},{"date":"2017-11-21","close":11750.0},{"date":"2017-11-22","close":11900.0},{"date":"2017-11-23","close":12000.0},{"date":"2017-11-24","close":11850.0},{"date":"2017-11-27","close":11350.0},{"date":"2017-11-28","close":11800.0},{"date":"2017-11-29","close":11700.0},{"date":"2017-11-30","close":11800.0},{"date":"2017-12-01","close":11750.0},{"date":"2017-12-04","close":12350.0},{"date":"2017-12-05","close":12600.0},{"date":"2017-12-06","close":12450.0},{"date":"2017-12-07","close":11800.0},{"date":"2017-12-08","close":11250.0},{"date":"2017-12-11","close":11550.0},{"date":"2017-12-12","close":11250.0},{"date":"2017-12-13","close":11800.0},{"date":"2017-12-14","close":11300.0},{"date":"2017-12-15","close":11500.0},{"date":"2017-12-18","close":11300.0},{"date":"2017-12-19","close":11200.0},{"date":"2017-12-20","close":11050.0},{"date":"2017-12-21","close":10500.0},{"date":"2017-12-22","close":11000.0},{"date":"2017-12-26","close":10850.0},{"date":"2017-12-27","close":10750.0},{"date":"2017-12-28","close":10750.0},{"date":"2018-01-02","close":7136.5684},{"date":"2018-01-03","close":7103.064},{"date":"2018-01-04","close":6801.5181},{"date":"2018-01-05","close":6835.0234},{"date":"2018-01-08","close":7069.5596},{"date":"2018-01-09","close":7136.5684},{"date":"2018-01-10","close":7404.6089},{"date":"2018-01-11","close":7304.0942},{"date":"2018-01-12","close":7572.1338},{"date":"2018-01-15","close":7371.103},{"date":"2018-01-16","close":7471.6191},{"date":"2018-01-17","close":7572.1338},{"date":"2018-01-18","close":7304.0942},{"date":"2018-01-19","close":7270.5894},{"date":"2018-01-22","close":7270.5894},{"date":"2018-01-23","close":7304.0942},{"date":"2018-01-24","close":7639.144},{"date":"2018-01-25","close":7672.6489},{"date":"2018-01-26","close":7806.6689},{"date":"2018-01-29","close":7806.6689},{"date":"2018-01-30","close":7572.1338},{"date":"2018-01-31","close":7371.103},{"date":"2018-02-01","close":7438.1143},{"date":"2018-02-02","close":7404.6089},{"date":"2018-02-05","close":7170.0732},{"date":"2018-02-06","close":6902.0332},{"date":"2018-02-07","close":6674.1997},{"date":"2018-02-08","close":6768.0137},{"date":"2018-02-09","close":6620.5913},{"date":"2018-02-12","close":6701.0039},{"date":"2018-02-13","close":6801.5181},{"date":"2018-02-14","close":6734.5083},{"date":"2018-02-19","close":6701.0039},{"date":"2018-02-20","close":6640.6934},{"date":"2018-02-21","close":6640.6934},{"date":"2018-02-22","close":6627.292},{"date":"2018-02-23","close":6701.0039},{"date":"2018-02-26","close":6734.5083},{"date":"2018-02-27","close":6667.4985},{"date":"2018-02-28","close":6667.4985},{"date":"2018-03-02","close":6419.5625},{"date":"2018-03-05","close":6453.0669},{"date":"2018-03-06","close":6506.6738},{"date":"2018-03-07","close":6513.3755},{"date":"2018-03-08","close":6506.6738},{"date":"2018-03-09","close":6439.6646},{"date":"2018-03-12","close":6499.9731},{"date":"2018-03-13","close":6560.2822},{"date":"2018-03-14","close":6459.7676},{"date":"2018-03-15","close":6386.0566},{"date":"2018-03-16","close":6325.7466},{"date":"2018-03-19","close":6178.3247},{"date":"2018-03-20","close":6191.728},{"date":"2018-03-21","close":6064.4087},{"date":"2018-03-22","close":6024.2017},{"date":"2018-03-23","close":5796.3687},{"date":"2018-03-26","close":5769.5635},{"date":"2018-03-27","close":5749.4614},{"date":"2018-03-28","close":5662.3486},{"date":"2018-03-29","close":5655.647},{"date":"2018-03-30","close":5789.667},{"date":"2018-04-02","close":5816.4717},{"date":"2018-04-03","close":5762.8638},{"date":"2018-04-04","close":5675.7505},{"date":"2018-04-05","close":5615.4409},{"date":"2018-04-06","close":5421.1113},{"date":"2018-04-09","close":5401.0088},{"date":"2018-04-10","close":5514.9263},{"date":"2018-04-11","close":5736.0586},{"date":"2018-04-12","close":5977.2949},{"date":"2018-04-13","close":6131.4189},{"date":"2018-04-16","close":6312.3452},{"date":"2018-04-17","close":6479.8711},{"date":"2018-04-18","close":6701.0039},{"date":"2018-04-19","close":6493.2729},{"date":"2018-04-20","close":6768.0137},{"date":"2018-04-23","close":6566.9839},{"date":"2018-04-24","close":6540.1797},{"date":"2018-04-25","close":6359.2529},{"date":"2018-04-26","close":7103.064},{"date":"2018-04-27","close":7672.6489},{"date":"2018-04-30","close":7404.6089},{"date":"2018-05-02","close":7505.123},{"date":"2018-05-03","close":6868.5293},{"date":"2018-05-04","close":6647.3955},{"date":"2018-05-08","close":6305.644},{"date":"2018-05-09","close":6298.9424},{"date":"2018-05-10","close":6218.5317},{"date":"2018-05-11","close":6171.625},{"date":"2018-05-14","close":5983.9956},{"date":"2018-05-15","close":6017.5015},{"date":"2018-05-16","close":5655.647},{"date":"2018-05-17","close":5568.5337},{"date":"2018-05-18","close":5903.584},{"date":"2018-05-21","close":5943.79},{"date":"2018-05-23","close":6164.9238},{"date":"2018-05-24","close":6071.1099},{"date":"2018-05-25","close":5809.7705},{"date":"2018-05-28","close":5602.0386},{"date":"2018-05-29","close":5561.833},{"date":"2018-05-30","close":5548.4307},{"date":"2018-05-31","close":5541.7305},{"date":"2018-06-01","close":5588.6372},{"date":"2018-06-04","close":5648.9463},{"date":"2018-06-05","close":5548.4307},{"date":"2018-06-07","close":5514.9263},{"date":"2018-06-08","close":5521.6274},{"date":"2018-06-11","close":6084.5112},{"date":"2018-06-12","close":6017.5015},{"date":"2018-06-14","close":5809.7705},{"date":"2018-06-15","close":5970.5947},{"date":"2018-06-18","close":5809.7705},{"date":"2018-06-19","close":5709.2554},{"date":"2018-06-20","close":5669.0488},{"date":"2018-06-21","close":5454.6172},{"date":"2018-06-22","close":5394.3081},{"date":"2018-06-25","close":5414.4111},{"date":"2018-06-26","close":5246.8857},{"date":"2018-06-27","close":5213.3804},{"date":"2018-06-28","close":5086.062},{"date":"2018-06-29","close":5092.7627},{"date":"2018-07-02","close":4831.4233},{"date":"2018-07-03","close":4717.5063},{"date":"2018-07-04","close":4643.7959},{"date":"2018-07-05","close":4482.9717},{"date":"2018-07-06","close":4610.29},{"date":"2018-07-09","close":4797.9189},{"date":"2018-07-10","close":4777.8159},{"date":"2018-07-11","close":4791.2173},{"date":"2018-07-12","close":4797.9189},{"date":"2018-07-13","close":4945.3403},{"date":"2018-07-16","close":4938.6392},{"date":"2018-07-17","close":4978.8457},{"date":"2018-07-18","close":4972.1445},{"date":"2018-07-19","close":4911.8359},{"date":"2018-07-20","close":4931.9395},{"date":"2018-07-23","close":4871.6294},{"date":"2018-07-24","close":5025.7524},{"date":"2018-07-25","close":5065.9595},{"date":"2018-07-26","close":5099.4639},{"date":"2018-07-27","close":5166.4741},{"date":"2018-07-30","close":5166.4741},{"date":"2018-07-31","close":5086.062},{"date":"2018-08-01","close":5153.0723},{"date":"2018-08-02","close":5099.4639},{"date":"2018-08-03","close":5099.4639},{"date":"2018-08-06","close":5059.2573},{"date":"2018-08-07","close":5119.5669},{"date":"2018-08-08","close":5153.0723},{"date":"2018-08-09","close":5019.0518},{"date":"2018-08-10","close":4992.2476},{"date":"2018-08-13","close":4730.9087},{"date":"2018-08-14","close":5226.7832},{"date":"2018-08-16","close":5320.5972},{"date":"2018-08-17","close":5380.9062},{"date":"2018-08-20","close":5635.5439},{"date":"2018-08-21","close":5313.896},{"date":"2018-08-22","close":5280.3906},{"date":"2018-08-23","close":5501.5239},{"date":"2018-08-24","close":5622.1416},{"date":"2018-08-27","close":5890.1816},{"date":"2018-08-28","close":5829.8735},{"date":"2018-08-29","close":6158.2217},{"date":"2018-08-30","close":6144.8203},{"date":"2018-08-31","close":6312.3452},{"date":"2018-09-03","close":6332.4478},{"date":"2018-09-04","close":6151.5215},{"date":"2018-09-05","close":6044.3052},{"date":"2018-09-06","close":5843.2754},{"date":"2018-09-07","close":5736.0586},{"date":"2018-09-10","close":5803.0693},{"date":"2018-09-11","close":5930.3882},{"date":"2018-09-12","close":6037.604},{"date":"2018-09-13","close":6017.5015},{"date":"2018-09-14","close":6030.9023},{"date":"2018-09-17","close":5890.1816},{"date":"2018-09-18","close":5990.6973},{"date":"2018-09-19","close":5789.667},{"date":"2018-09-20","close":6446.3662},{"date":"2018-09-21","close":6533.4785},{"date":"2018-09-27","close":6560.2822},{"date":"2018-09-28","close":6613.8916},{"date":"2018-10-01","close":6674.1997},{"date":"2018-10-02","close":6701.0039},{"date":"2018-10-04","close":6868.5293},{"date":"2018-10-05","close":6734.5083},{"date":"2018-10-08","close":6768.0137},{"date":"2018-10-10","close":7371.103},{"date":"2018-10-11","close":6533.4785},{"date":"2018-10-12","close":6687.6021},{"date":"2018-10-15","close":6680.9014},{"date":"2018-10-16","close":6935.5391},{"date":"2018-10-17","close":6969.0444},{"date":"2018-10-18","close":6426.2622},{"date":"2018-10-19","close":6553.5811},{"date":"2018-10-22","close":6553.5811},{"date":"2018-10-23","close":6064.4087},{"date":"2018-10-24","close":6051.0063},{"date":"2018-10-25","close":5662.3486},{"date":"2018-10-26","close":5541.7305},{"date":"2018-10-29","close":5293.793},{"date":"2018-10-30","close":5340.7002},{"date":"2018-10-31","close":5916.9863},{"date":"2018-11-01","close":5662.3486},{"date":"2018-11-02","close":5903.584},{"date":"2018-11-05","close":5662.3486},{"date":"2018-11-06","close":6071.1099},{"date":"2018-11-07","close":5722.6572},{"date":"2018-11-08","close":5829.8735},{"date":"2018-11-09","close":6144.8203},{"date":"2018-11-12","close":6037.604},{"date":"2018-11-13","close":6024.2017},{"date":"2018-11-14","close":6017.5015},{"date":"2018-11-15","close":6030.9023},{"date":"2018-11-16","close":5983.9956},{"date":"2018-11-19","close":6118.0166},{"date":"2018-11-20","close":6010.7998},{"date":"2018-11-21","close":6332.4478},{"date":"2018-11-22","close":6694.3027},{"date":"2018-11-23","close":6546.8809},{"date":"2018-11-26","close":6533.4785},{"date":"2018-11-27","close":6620.5913},{"date":"2018-11-28","close":6406.1592},{"date":"2018-11-29","close":6359.2529},{"date":"2018-11-30","close":6171.625},{"date":"2018-12-03","close":6138.1196},{"date":"2018-12-04","close":6004.0986},{"date":"2018-12-05","close":5937.0889},{"date":"2018-12-06","close":5494.8228},{"date":"2018-12-07","close":5608.7402},{"date":"2018-12-10","close":5193.2778},{"date":"2018-12-11","close":5099.4639},{"date":"2018-12-12","close":5293.793},{"date":"2018-12-13","close":5340.7002},{"date":"2018-12-14","close":5541.7305},{"date":"2018-12-17","close":6091.2129},{"date":"2018-12-18","close":5501.5239},{"date":"2018-12-19","close":5561.833},{"date":"2018-12-20","close":5535.0288},{"date":"2018-12-21","close":5354.1021},{"date":"2018-12-24","close":5360.8032},{"date":"2018-12-26","close":5380.9062},{"date":"2018-12-27","close":5449.8032},{"date":"2018-12-28","close":5518.7017},{"date":"2019-01-02","close":5305.1187},{"date":"2019-01-03","close":5394.6851},{"date":"2019-01-04","close":5429.1343},{"date":"2019-01-07","close":5594.4888},{"date":"2019-01-08","close":5759.8433},{"date":"2019-01-09","close":5739.1733},{"date":"2019-01-10","close":5677.1665},{"date":"2019-01-11","close":5649.6069},{"date":"2019-01-14","close":5532.481},{"date":"2019-01-15","close":5546.2603},{"date":"2019-01-16","close":5553.1499},{"date":"2019-01-17","close":5594.4888},{"date":"2019-01-18","close":5649.6069},{"date":"2019-01-21","close":5752.9531},{"date":"2019-01-22","close":5780.5117},{"date":"2019-01-23","close":5835.6309},{"date":"2019-01-24","close":5828.7402},{"date":"2019-01-25","close":5711.6143},{"date":"2019-01-28","close":5684.0557},{"date":"2019-01-29","close":5670.2764},{"date":"2019-01-30","close":5608.2686},{"date":"2019-01-31","close":5622.0479},{"date":"2019-02-01","close":5642.7173},{"date":"2019-02-07","close":5766.7324},{"date":"2019-02-08","close":5663.3862},{"date":"2019-02-11","close":5615.1577},{"date":"2019-02-12","close":5718.5049},{"date":"2019-02-13","close":5842.52},{"date":"2019-02-14","close":6131.8901},{"date":"2019-02-15","close":6056.103},{"date":"2019-02-18","close":6324.8042},{"date":"2019-02-19","close":6269.6865},{"date":"2019-02-20","close":6317.9141},{"date":"2019-02-21","close":6317.9141},{"date":"2019-02-22","close":6317.9141},{"date":"2019-02-25","close":6414.3706},{"date":"2019-02-26","close":6200.7871},{"date":"2019-02-27","close":6125.0},{"date":"2019-02-28","close":6076.772},{"date":"2019-03-04","close":6242.1274},{"date":"2019-03-05","close":6214.5674},{"date":"2019-03-06","close":6193.8975},{"date":"2019-03-07","close":6069.8823},{"date":"2019-03-08","close":5994.0957},{"date":"2019-03-11","close":5932.0864},{"date":"2019-03-12","close":6111.2212},{"date":"2019-03-13","close":6180.1187},{"date":"2019-03-14","close":6173.228},{"date":"2019-03-15","close":6166.3398},{"date":"2019-03-18","close":6187.0083},{"date":"2019-03-19","close":6262.7959},{"date":"2019-03-20","close":6290.3555},{"date":"2019-03-21","close":6180.1187},{"date":"2019-03-22","close":6021.6543},{"date":"2019-03-25","close":6042.3237},{"date":"2019-03-26","close":6193.8975},{"date":"2019-03-27","close":6283.4653},{"date":"2019-03-28","close":6228.3472},{"date":"2019-03-29","close":6393.7017},{"date":"2019-04-01","close":6414.3706},{"date":"2019-04-02","close":6373.0322},{"date":"2019-04-03","close":6614.1733},{"date":"2019-04-04","close":6696.8511},{"date":"2019-04-05","close":6683.0708},{"date":"2019-04-08","close":6758.8584},{"date":"2019-04-09","close":6765.7485},{"date":"2019-04-10","close":6820.8662},{"date":"2019-04-11","close":6958.6626},{"date":"2019-04-12","close":7096.4565},{"date":"2019-04-15","close":7165.3555},{"date":"2019-04-16","close":7027.5601},{"date":"2019-04-17","close":6889.7646},{"date":"2019-04-18","close":6738.189},{"date":"2019-04-19","close":6855.3154},{"date":"2019-04-22","close":6800.1978},{"date":"2019-04-23","close":6545.2769},{"date":"2019-04-24","close":6386.811},{"date":"2019-04-25","close":6696.8511},{"date":"2019-04-26","close":6545.2769},{"date":"2019-04-29","close":6579.7246},{"date":"2019-04-30","close":6648.623},{"date":"2019-05-02","close":6676.1821},{"date":"2019-05-03","close":6634.8433},{"date":"2019-05-07","close":6586.6147},{"date":"2019-05-08","close":6614.1733},{"date":"2019-05-09","close":6572.8354},{"date":"2019-05-10","close":6510.8267},{"date":"2019-05-13","close":6469.4883},{"date":"2019-05-14","close":6483.2676},{"date":"2019-05-15","close":6531.4961},{"date":"2019-05-16","close":6187.0083},{"date":"2019-05-17","close":6069.8823},{"date":"2019-05-20","close":5994.0957},{"date":"2019-05-21","close":6104.3311},{"date":"2019-05-22","close":5952.7563},{"date":"2019-05-23","close":5883.8584},{"date":"2019-05-24","close":5766.7324},{"date":"2019-05-27","close":5704.7251},{"date":"2019-05-28","close":5759.8433},{"date":"2019-05-29","close":5732.2842},{"date":"2019-05-30","close":5759.8433},{"date":"2019-05-31","close":5766.7324},{"date":"2019-06-03","close":5814.9609},{"date":"2019-06-04","close":5780.5117},{"date":"2019-06-05","close":5987.2051},{"date":"2019-06-07","close":5966.5361},{"date":"2019-06-10","close":6007.8745},{"date":"2019-06-11","close":6049.2134},{"date":"2019-06-12","close":6049.2134},{"date":"2019-06-13","close":6083.6621},{"date":"2019-06-14","close":5918.3071},{"date":"2019-06-17","close":5566.9297},{"date":"2019-06-18","close":5608.2686},{"date":"2019-06-19","close":5759.8433},{"date":"2019-06-20","close":5787.4023},{"date":"2019-06-21","close":5835.6309},{"date":"2019-06-24","close":5870.0796},{"date":"2019-06-25","close":5863.1899},{"date":"2019-06-26","close":5856.2998},{"date":"2019-06-27","close":5904.5288},{"date":"2019-06-28","close":5766.7324},{"date":"2019-07-01","close":5801.1816},{"date":"2019-07-02","close":5876.9692},{"date":"2019-07-03","close":5814.9609},{"date":"2019-07-04","close":5863.1899},{"date":"2019-07-05","close":5725.394},{"date":"2019-07-08","close":5601.3789},{"date":"2019-07-09","close":5394.6851},{"date":"2019-07-10","close":5573.8193},{"date":"2019-07-11","close":5739.1733},{"date":"2019-07-12","close":5649.6069},{"date":"2019-07-15","close":5608.2686},{"date":"2019-07-16","close":5635.8267},{"date":"2019-07-17","close":5518.7017},{"date":"2019-07-18","close":5498.0317},{"date":"2019-07-19","close":5546.2603},{"date":"2019-07-22","close":5553.1499},{"date":"2019-07-23","close":5442.9141},{"date":"2019-07-24","close":5270.6694},{"date":"2019-07-25","close":5263.7798},{"date":"2019-07-26","close":5305.1187},{"date":"2019-07-29","close":5236.2212},{"date":"2019-07-30","close":5318.8975},{"date":"2019-07-31","close":5250.0005},{"date":"2019-08-01","close":5270.6694},{"date":"2019-08-02","close":5284.4492},{"date":"2019-08-05","close":5063.9766},{"date":"2019-08-06","close":5043.3076},{"date":"2019-08-07","close":5029.5283},{"date":"2019-08-08","close":5015.7476},{"date":"2019-08-09","close":5063.9766},{"date":"2019-08-12","close":5119.0947},{"date":"2019-08-13","close":5339.5674},{"date":"2019-08-14","close":5256.8901},{"date":"2019-08-16","close":5036.418},{"date":"2019-08-19","close":5043.3076},{"date":"2019-08-20","close":5063.9766},{"date":"2019-08-21","close":5036.418},{"date":"2019-08-22","close":5050.1973},{"date":"2019-08-23","close":4967.52},{"date":"2019-08-26","close":4905.5122},{"date":"2019-08-27","close":4905.5122},{"date":"2019-08-28","close":4864.1743},{"date":"2019-08-29","close":4891.7324},{"date":"2019-08-30","close":4912.4023},{"date":"2019-09-02","close":5043.3076},{"date":"2019-09-03","close":5043.3076},{"date":"2019-09-04","close":5029.5283},{"date":"2019-09-05","close":4974.4102},{"date":"2019-09-06","close":5022.6387},{"date":"2019-09-09","close":5139.7646},{"date":"2019-09-10","close":5036.418},{"date":"2019-09-11","close":5098.4253},{"date":"2019-09-16","close":5139.7646},{"date":"2019-09-17","close":5139.7646},{"date":"2019-09-18","close":5084.6455},{"date":"2019-09-19","close":5050.1973},{"date":"2019-09-20","close":5029.5283},{"date":"2019-09-23","close":5043.3076},{"date":"2019-09-24","close":5070.8672},{"date":"2019-09-25","close":5001.9692},{"date":"2019-09-26","close":4960.6304},{"date":"2019-09-27","close":5008.8584},{"date":"2019-09-30","close":5057.0874},{"date":"2019-10-01","close":5098.4253},{"date":"2019-10-02","close":5043.3076},{"date":"2019-10-04","close":5070.8672},{"date":"2019-10-07","close":5098.4253},{"date":"2019-10-08","close":5174.2124},{"date":"2019-10-10","close":5112.2056},{"date":"2019-10-11","close":5077.7563},{"date":"2019-10-14","close":5153.5435},{"date":"2019-10-15","close":5222.4419},{"date":"2019-10-16","close":5298.2295},{"date":"2019-10-17","close":5312.0083},{"date":"2019-10-18","close":5312.0083},{"date":"2019-10-21","close":5367.1265},{"date":"2019-10-22","close":5339.5674},{"date":"2019-10-23","close":5305.1187},{"date":"2019-10-24","close":5380.9062},{"date":"2019-10-25","close":5346.457},{"date":"2019-10-28","close":5312.0083},{"date":"2019-10-29","close":5360.2363},{"date":"2019-10-30","close":5346.457},{"date":"2019-10-31","close":5284.4492},{"date":"2019-11-01","close":5305.1187},{"date":"2019-11-04","close":5360.2363},{"date":"2019-11-05","close":5236.2212},{"date":"2019-11-06","close":5263.7798},{"date":"2019-11-07","close":5208.6626},{"date":"2019-11-08","close":5270.6694},{"date":"2019-11-11","close":5325.7881},{"date":"2019-11-12","close":5263.7798},{"date":"2019-11-13","close":5250.0005},{"date":"2019-11-14","close":5215.5518},{"date":"2019-11-15","close":5401.5757},{"date":"2019-11-18","close":5236.2212},{"date":"2019-11-19","close":5270.6694},{"date":"2019-11-20","close":5174.2124},{"date":"2019-11-21","close":5174.2124},{"date":"2019-11-22","close":5125.9844},{"date":"2019-11-25","close":5132.874},{"date":"2019-11-26","close":5022.6387},{"date":"2019-11-27","close":5057.0874},{"date":"2019-11-28","close":5015.7476},{"date":"2019-11-29","close":5063.9766},{"date":"2019-12-02","close":5208.6626},{"date":"2019-12-03","close":5160.4336},{"date":"2019-12-04","close":5063.9766},{"date":"2019-12-05","close":5015.7476},{"date":"2019-12-06","close":5070.8672},{"date":"2019-12-09","close":4988.189},{"date":"2019-12-10","close":5008.8584},{"date":"2019-12-11","close":5029.5283},{"date":"2019-12-12","close":5008.8584},{"date":"2019-12-13","close":5050.1973},{"date":"2019-12-16","close":5063.9766},{"date":"2019-12-17","close":5063.9766},{"date":"2019-12-18","close":5063.9766},{"date":"2019-12-19","close":5029.5283},{"date":"2019-12-20","close":5029.5283},{"date":"2019-12-23","close":4946.8511},{"date":"2019-12-24","close":5022.6387},{"date":"2019-12-26","close":5050.1973},{"date":"2019-12-27","close":5264.1885},{"date":"2019-12-30","close":5264.1885},{"date":"2020-01-02","close":5164.3262},{"date":"2020-01-03","close":5178.5923},{"date":"2020-01-06","close":5150.0601},{"date":"2020-01-07","close":5192.8579},{"date":"2020-01-08","close":5007.3989},{"date":"2020-01-09","close":5057.3311},{"date":"2020-01-10","close":5064.4634},{"date":"2020-01-13","close":5085.8628},{"date":"2020-01-14","close":5092.9956},{"date":"2020-01-15","close":5100.1284},{"date":"2020-01-16","close":5107.2622},{"date":"2020-01-17","close":5028.7983},{"date":"2020-01-20","close":4957.4678},{"date":"2020-01-21","close":4943.2021},{"date":"2020-01-22","close":5021.665},{"date":"2020-01-23","close":4993.1328},{"date":"2020-01-28","close":4879.0039},{"date":"2020-01-29","close":4807.6738},{"date":"2020-01-30","close":4565.1504},{"date":"2020-01-31","close":4472.4199},{"date":"2020-02-03","close":4465.2876},{"date":"2020-02-04","close":4500.9526},{"date":"2020-02-05","close":4472.4199},{"date":"2020-02-06","close":4515.2188},{"date":"2020-02-07","close":4451.0215},{"date":"2020-02-10","close":4365.4248},{"date":"2020-02-11","close":4415.3564},{"date":"2020-02-12","close":4486.6865},{"date":"2020-02-13","close":4486.6865},{"date":"2020-02-14","close":4529.4854},{"date":"2020-02-17","close":4529.4854},{"date":"2020-02-18","close":4422.4893},{"date":"2020-02-19","close":4415.3564},{"date":"2020-02-20","close":4393.957},{"date":"2020-02-21","close":4365.4248},{"date":"2020-02-24","close":4365.4248},{"date":"2020-02-25","close":4565.1504},{"date":"2020-02-26","close":4451.0215},{"date":"2020-02-27","close":4436.7554},{"date":"2020-02-28","close":4237.0303},{"date":"2020-03-02","close":4244.1636},{"date":"2020-03-03","close":4137.167},{"date":"2020-03-04","close":4172.8325},{"date":"2020-03-05","close":4158.5664},{"date":"2020-03-06","close":4137.167},{"date":"2020-03-09","close":4137.167},{"date":"2020-03-10","close":3908.9102},{"date":"2020-03-11","close":3930.3088},{"date":"2020-03-12","close":3930.3088},{"date":"2020-03-13","close":3145.6738},{"date":"2020-03-16","close":2949.5151},{"date":"2020-03-17","close":3024.4119},{"date":"2020-03-18","close":2910.2834},{"date":"2020-03-19","close":2246.9099},{"date":"2020-03-20","close":2496.5664},{"date":"2020-03-23","close":2318.2405},{"date":"2020-03-24","close":2496.5664},{"date":"2020-03-25","close":2710.5581},{"date":"2020-03-26","close":2696.292},{"date":"2020-03-27","close":2838.9526},{"date":"2020-03-30","close":3520.1589},{"date":"2020-03-31","close":3356.0984},{"date":"2020-04-01","close":3170.6392},{"date":"2020-04-02","close":3202.7383},{"date":"2020-04-03","close":3202.7383},{"date":"2020-04-06","close":3299.0342},{"date":"2020-04-07","close":3434.5623},{"date":"2020-04-08","close":3423.8625},{"date":"2020-04-09","close":3452.395},{"date":"2020-04-10","close":3587.9226},{"date":"2020-04-13","close":3445.2615},{"date":"2020-04-14","close":3441.6953},{"date":"2020-04-16","close":3366.7981},{"date":"2020-04-17","close":3480.927},{"date":"2020-04-20","close":3491.6265},{"date":"2020-04-21","close":3430.9961},{"date":"2020-04-22","close":3423.8625},{"date":"2020-04-23","close":3516.592},{"date":"2020-04-24","close":3438.1287},{"date":"2020-04-27","close":3737.7168},{"date":"2020-04-28","close":3723.4509},{"date":"2020-04-29","close":3744.8499},{"date":"2020-05-04","close":3630.7214},{"date":"2020-05-06","close":3751.9824},{"date":"2020-05-07","close":3709.1848},{"date":"2020-05-08","close":3759.1165},{"date":"2020-05-11","close":3844.7124},{"date":"2020-05-12","close":3659.2527},{"date":"2020-05-13","close":3666.3865},{"date":"2020-05-14","close":3630.7214},{"date":"2020-05-15","close":3609.322},{"date":"2020-05-18","close":3466.6611},{"date":"2020-05-19","close":3537.9915},{"date":"2020-05-20","close":3602.189},{"date":"2020-05-21","close":3666.3865},{"date":"2020-05-22","close":3630.7214},{"date":"2020-05-25","close":3687.7852},{"date":"2020-05-26","close":3730.5835},{"date":"2020-05-27","close":3809.0474},{"date":"2020-05-28","close":3723.4509},{"date":"2020-05-29","close":3687.7852},{"date":"2020-06-01","close":3687.7852},{"date":"2020-06-02","close":3737.7168},{"date":"2020-06-03","close":3673.519},{"date":"2020-06-04","close":3623.5879},{"date":"2020-06-05","close":3623.5879},{"date":"2020-06-08","close":3637.8542},{"date":"2020-06-09","close":3659.2527},{"date":"2020-06-10","close":3602.189},{"date":"2020-06-11","close":3523.7256},{"date":"2020-06-12","close":3363.2317},{"date":"2020-06-15","close":3231.2708},{"date":"2020-06-16","close":3391.7637},{"date":"2020-06-17","close":3324.0},{"date":"2020-06-18","close":3441.6953},{"date":"2020-06-19","close":3423.8625},{"date":"2020-06-22","close":3341.8325},{"date":"2020-06-23","close":3206.3044},{"date":"2020-06-24","close":3152.8069},{"date":"2020-06-25","close":3060.0774},{"date":"2020-06-26","close":3060.0774},{"date":"2020-06-29","close":3063.6436},{"date":"2020-06-30","close":3020.8459},{"date":"2020-07-01","close":2945.9482},{"date":"2020-07-02","close":2995.8799},{"date":"2020-07-03","close":2928.1157},{"date":"2020-07-06","close":2842.5193},{"date":"2020-07-07","close":2874.6182},{"date":"2020-07-08","close":2789.0215},{"date":"2020-07-09","close":2799.7207},{"date":"2020-07-10","close":2742.6567},{"date":"2020-07-13","close":2753.3562},{"date":"2020-07-14","close":2728.3904},{"date":"2020-07-15","close":2806.854},{"date":"2020-07-16","close":2817.554},{"date":"2020-07-17","close":2853.219},{"date":"2020-07-20","close":2835.3862},{"date":"2020-07-21","close":2813.9871},{"date":"2020-07-22","close":2838.9526},{"date":"2020-07-23","close":2803.2876},{"date":"2020-07-24","close":2789.0215},{"date":"2020-07-27","close":2828.2532},{"date":"2020-07-28","close":2821.1199},{"date":"2020-07-29","close":2799.7207},{"date":"2020-07-30","close":2806.854},{"date":"2020-07-31","close":2803.2876},{"date":"2020-08-03","close":2803.2876},{"date":"2020-08-04","close":2828.2532},{"date":"2020-08-05","close":2849.6526},{"date":"2020-08-06","close":2846.0854},{"date":"2020-08-07","close":2849.6526},{"date":"2020-08-10","close":2967.3477},{"date":"2020-08-11","close":2967.3477},{"date":"2020-08-12","close":2956.6479},{"date":"2020-08-13","close":2985.1802},{"date":"2020-08-14","close":3081.4766},{"date":"2020-08-18","close":2924.5491},{"date":"2020-08-19","close":3045.811},{"date":"2020-08-20","close":2920.9829},{"date":"2020-08-21","close":3024.4119},{"date":"2020-08-24","close":3017.2788},{"date":"2020-08-25","close":3152.8069},{"date":"2020-08-26","close":3184.9055},{"date":"2020-08-27","close":3063.6436},{"date":"2020-08-28","close":3192.0388},{"date":"2020-08-31","close":3502.3262},{"date":"2020-09-01","close":3766.2485},{"date":"2020-09-02","close":3723.4509},{"date":"2020-09-03","close":3702.0513},{"date":"2020-09-04","close":3687.7852},{"date":"2020-09-07","close":4201.3647},{"date":"2020-09-08","close":3980.2402},{"date":"2020-09-09","close":3965.9741},{"date":"2020-09-10","close":3994.5061},{"date":"2020-09-11","close":3937.4419},{"date":"2020-09-14","close":3816.1802},{"date":"2020-09-15","close":4957.4678},{"date":"2020-09-16","close":4401.0903},{"date":"2020-09-17","close":4479.5542},{"date":"2020-09-18","close":4279.8286},{"date":"2020-09-21","close":4087.2361},{"date":"2020-09-22","close":3894.6438},{"date":"2020-09-23","close":3851.845},{"date":"2020-09-24","close":3887.5107},{"date":"2020-09-25","close":3744.8499},{"date":"2020-09-28","close":3816.1802},{"date":"2020-09-29","close":3973.1074},{"date":"2020-10-05","close":4258.4292},{"date":"2020-10-06","close":4165.6997},{"date":"2020-10-07","close":4279.8286},{"date":"2020-10-08","close":4286.9614},{"date":"2020-10-12","close":4301.2271},{"date":"2020-10-13","close":4294.0947},{"date":"2020-10-14","close":4294.0947},{"date":"2020-10-15","close":4165.6997},{"date":"2020-10-16","close":4001.6396},{"date":"2020-10-19","close":4087.2361},{"date":"2020-10-20","close":4130.0342},{"date":"2020-10-21","close":4222.7642},{"date":"2020-10-22","close":4301.2271},{"date":"2020-10-23","close":4294.0947},{"date":"2020-10-26","close":4172.8325},{"date":"2020-10-27","close":4058.7036},{"date":"2020-10-28","close":4144.3003},{"date":"2020-10-29","close":4122.9014},{"date":"2020-10-30","close":4058.7036},{"date":"2020-11-02","close":4158.5664},{"date":"2020-11-03","close":4172.8325},{"date":"2020-11-04","close":4172.8325},{"date":"2020-11-05","close":4194.2314},{"date":"2020-11-06","close":4179.9653},{"date":"2020-11-09","close":4187.0986},{"date":"2020-11-10","close":4237.0303},{"date":"2020-11-11","close":4408.2236},{"date":"2020-11-12","close":4372.5581},{"date":"2020-11-13","close":4379.6904},{"date":"2020-11-16","close":4379.6904},{"date":"2020-11-17","close":4329.7598},{"date":"2020-11-18","close":4379.6904},{"date":"2020-11-19","close":4358.292},{"date":"2020-11-20","close":4393.957},{"date":"2020-11-23","close":4372.5581},{"date":"2020-11-24","close":4379.6904},{"date":"2020-11-25","close":4315.4937},{"date":"2020-11-26","close":4244.1636},{"date":"2020-11-27","close":4351.1587},{"date":"2020-11-30","close":4579.4165},{"date":"2020-12-01","close":4586.5493},{"date":"2020-12-02","close":4729.2109},{"date":"2020-12-03","close":5485.3135},{"date":"2020-12-04","close":5763.502},{"date":"2020-12-07","close":5763.502},{"date":"2020-12-08","close":6348.4116},{"date":"2020-12-09","close":6277.082},{"date":"2020-12-10","close":6277.082},{"date":"2020-12-11","close":6491.0732},{"date":"2020-12-14","close":5920.4297},{"date":"2020-12-15","close":5948.9614},{"date":"2020-12-16","close":6027.4253},{"date":"2020-12-17","close":5877.6313},{"date":"2020-12-18","close":6027.4253},{"date":"2020-12-21","close":5592.3096},{"date":"2020-12-22","close":5399.7168},{"date":"2020-12-23","close":5478.1797},{"date":"2020-12-24","close":5578.043},{"date":"2020-12-28","close":5456.7808},{"date":"2020-12-29","close":5641.1318},{"date":"2020-12-30","close":5648.5059},{"date":"2021-01-04","close":5722.2466},{"date":"2021-01-05","close":5678.0015},{"date":"2021-01-06","close":5648.5059},{"date":"2021-01-07","close":5611.6353},{"date":"2021-01-08","close":5567.3921},{"date":"2021-01-11","close":5301.9263},{"date":"2021-01-12","close":5301.9263},{"date":"2021-01-13","close":5375.6665},{"date":"2021-01-14","close":5375.6665},{"date":"2021-01-15","close":5272.4307},{"date":"2021-01-18","close":5124.9497},{"date":"2021-01-19","close":5294.5527},{"date":"2021-01-20","close":5442.0332},{"date":"2021-01-21","close":5486.2773},{"date":"2021-01-22","close":5611.6353},{"date":"2021-01-25","close":5611.6353},{"date":"2021-01-26","close":5493.6509},{"date":"2021-01-27","close":5523.147},{"date":"2021-01-28","close":5265.0566},{"date":"2021-01-29","close":4999.5908},{"date":"2021-02-01","close":5088.0796},{"date":"2021-02-02","close":5287.1787},{"date":"2021-02-03","close":5257.6821},{"date":"2021-02-04","close":5220.812},{"date":"2021-02-05","close":5235.5601},{"date":"2021-02-08","close":5331.4229},{"date":"2021-02-09","close":5331.4229},{"date":"2021-02-10","close":5471.5293},{"date":"2021-02-15","close":5714.8721},{"date":"2021-02-16","close":5685.376},{"date":"2021-02-17","close":5795.9863},{"date":"2021-02-18","close":5795.9863},{"date":"2021-02-19","close":5707.498},{"date":"2021-02-22","close":5596.8877},{"date":"2021-02-23","close":5685.376},{"date":"2021-02-24","close":5331.4229},{"date":"2021-02-25","close":5508.3999},{"date":"2021-02-26","close":5338.7964},{"date":"2021-03-02","close":5412.5371},{"date":"2021-03-03","close":5611.6353},{"date":"2021-03-04","close":5523.147},{"date":"2021-03-05","close":5545.269},{"date":"2021-03-08","close":5537.895},{"date":"2021-03-09","close":5530.521},{"date":"2021-03-10","close":5434.6592},{"date":"2021-03-11","close":5523.147},{"date":"2021-03-12","close":5604.2617},{"date":"2021-03-15","close":5854.9785},{"date":"2021-03-16","close":5692.7495},{"date":"2021-03-17","close":5862.3525},{"date":"2021-03-18","close":6039.3291},{"date":"2021-03-19","close":6017.2075},{"date":"2021-03-22","close":5965.5894},{"date":"2021-03-23","close":5847.6045},{"date":"2021-03-24","close":5869.7266},{"date":"2021-03-25","close":5744.3682},{"date":"2021-03-26","close":5928.7192},{"date":"2021-03-29","close":5936.0933},{"date":"2021-03-30","close":5899.2231},{"date":"2021-03-31","close":6076.1997},{"date":"2021-04-01","close":6533.3892},{"date":"2021-04-02","close":6614.5034},{"date":"2021-04-05","close":6518.6411},{"date":"2021-04-06","close":6408.0308},{"date":"2021-04-07","close":6732.4883},{"date":"2021-04-08","close":6784.1064},{"date":"2021-04-09","close":6968.457},{"date":"2021-04-12","close":7049.5713},{"date":"2021-04-13","close":7197.0513},{"date":"2021-04-14","close":7211.8003},{"date":"2021-04-15","close":7278.166},{"date":"2021-04-16","close":6562.8853},{"date":"2021-04-19","close":6496.519},{"date":"2021-04-20","close":6857.8462},{"date":"2021-04-21","close":6931.5869},{"date":"2021-04-22","close":7020.0752},{"date":"2021-04-23","close":6843.0986},{"date":"2021-04-26","close":6688.2441},{"date":"2021-04-27","close":6717.7407},{"date":"2021-04-28","close":6599.7554},{"date":"2021-04-29","close":6526.0146},{"date":"2021-04-30","close":6526.0146},{"date":"2021-05-03","close":6253.1763},{"date":"2021-05-04","close":6385.9087},{"date":"2021-05-06","close":6496.519},{"date":"2021-05-07","close":6710.3662},{"date":"2021-05-10","close":6953.7095},{"date":"2021-05-11","close":6953.7095},{"date":"2021-05-12","close":6820.9761},{"date":"2021-05-13","close":6702.9917},{"date":"2021-05-14","close":6798.854},{"date":"2021-05-17","close":6643.999},{"date":"2021-05-18","close":6754.6108},{"date":"2021-05-20","close":6857.8462},{"date":"2021-05-21","close":6643.999},{"date":"2021-05-24","close":6651.3735},{"date":"2021-05-25","close":6555.5112},{"date":"2021-05-26","close":6784.1064},{"date":"2021-05-27","close":6961.0825},{"date":"2021-05-28","close":6894.7168},{"date":"2021-05-31","close":6946.3345},{"date":"2021-06-01","close":6865.2212},{"date":"2021-06-02","close":7174.9297},{"date":"2021-06-03","close":7189.6777},{"date":"2021-06-04","close":7263.4185},{"date":"2021-06-07","close":7211.8003},{"date":"2021-06-08","close":7263.4185},{"date":"2021-06-09","close":7204.4258},{"date":"2021-06-10","close":7093.8154},{"date":"2021-06-11","close":7108.564},{"date":"2021-06-14","close":7300.2876},{"date":"2021-06-15","close":7189.6777},{"date":"2021-06-16","close":7182.3032},{"date":"2021-06-17","close":7219.1733},{"date":"2021-06-18","close":7123.3115},{"date":"2021-06-21","close":7034.8232},{"date":"2021-06-22","close":7705.8604},{"date":"2021-06-23","close":7204.4258},{"date":"2021-06-24","close":7322.4102},{"date":"2021-06-25","close":7410.8989},{"date":"2021-06-28","close":7447.7686},{"date":"2021-06-29","close":7315.0356},{"date":"2021-06-30","close":7292.9136},{"date":"2021-07-01","close":7410.8989},{"date":"2021-07-02","close":7447.7686},{"date":"2021-07-05","close":7447.7686},{"date":"2021-07-06","close":7484.6396},{"date":"2021-07-07","close":7447.7686},{"date":"2021-07-08","close":7233.9219},{"date":"2021-07-09","close":7064.3198},{"date":"2021-07-12","close":7152.8076},{"date":"2021-07-13","close":7337.1577},{"date":"2021-07-14","close":7595.249},{"date":"2021-07-15","close":7816.4712},{"date":"2021-07-16","close":7890.2095},{"date":"2021-07-19","close":7705.8604},{"date":"2021-07-20","close":7668.9893},{"date":"2021-07-21","close":7742.73},{"date":"2021-07-22","close":7742.73},{"date":"2021-07-23","close":10065.5488},{"date":"2021-07-26","close":9328.1455},{"date":"2021-07-27","close":8664.4824},{"date":"2021-07-28","close":8443.2627},{"date":"2021-07-29","close":8664.4824},{"date":"2021-07-30","close":8148.3018},{"date":"2021-08-02","close":8222.041},{"date":"2021-08-03","close":7779.6001},{"date":"2021-08-04","close":8037.6904},{"date":"2021-08-05","close":8037.6904},{"date":"2021-08-06","close":7779.6001},{"date":"2021-08-09","close":7521.5098},{"date":"2021-08-10","close":7263.4185},{"date":"2021-08-11","close":7270.792},{"date":"2021-08-12","close":7278.166},{"date":"2021-08-13","close":7115.938},{"date":"2021-08-17","close":6946.3345},{"date":"2021-08-18","close":6938.9609},{"date":"2021-08-19","close":6636.6255},{"date":"2021-08-20","close":6437.5269},{"date":"2021-08-23","close":6673.4961},{"date":"2021-08-24","close":6872.5947},{"date":"2021-08-25","close":6798.854},{"date":"2021-08-26","close":6717.7407},{"date":"2021-08-27","close":6658.748},{"date":"2021-08-30","close":6599.7554},{"date":"2021-08-31","close":6585.0068},{"date":"2021-09-01","close":6614.5034},{"date":"2021-09-02","close":6555.5112},{"date":"2021-09-03","close":6555.5112},{"date":"2021-09-06","close":6489.145},{"date":"2021-09-07","close":6614.5034},{"date":"2021-09-08","close":6489.145},{"date":"2021-09-09","close":6415.4053},{"date":"2021-09-10","close":6496.519},{"date":"2021-09-13","close":6555.5112},{"date":"2021-09-14","close":6651.3735},{"date":"2021-09-15","close":6570.2593},{"date":"2021-09-16","close":6496.519},{"date":"2021-09-17","close":6481.771},{"date":"2021-09-23","close":6385.9087},{"date":"2021-09-24","close":6304.7939},{"date":"2021-09-27","close":6319.543},{"date":"2021-09-28","close":6142.5659},{"date":"2021-09-29","close":6098.3218},{"date":"2021-09-30","close":6142.5659},{"date":"2021-10-01","close":6017.2075},{"date":"2021-10-05","close":5825.4824},{"date":"2021-10-06","close":5678.0015},{"date":"2021-10-07","close":5869.7266},{"date":"2021-10-08","close":5862.3525},{"date":"2021-10-12","close":5913.9707},{"date":"2021-10-13","close":5928.7192},{"date":"2021-10-14","close":5995.085},{"date":"2021-10-15","close":6105.6953},{"date":"2021-10-18","close":6098.3218},{"date":"2021-10-19","close":6061.4517},{"date":"2021-10-20","close":6120.4438},{"date":"2021-10-21","close":6135.1914},{"date":"2021-10-22","close":6135.1914},{"date":"2021-10-25","close":6172.062},{"date":"2021-10-26","close":6149.9395},{"date":"2021-10-27","close":6135.1914},{"date":"2021-10-28","close":6009.833},{"date":"2021-10-29","close":5877.1006},{"date":"2021-11-01","close":5862.3525},{"date":"2021-11-02","close":6076.1997},{"date":"2021-11-03","close":6009.833},{"date":"2021-11-04","close":5921.3447},{"date":"2021-11-05","close":5832.856},{"date":"2021-11-08","close":5995.085},{"date":"2021-11-09","close":5980.3369},{"date":"2021-11-10","close":5832.856},{"date":"2021-11-11","close":5685.376},{"date":"2021-11-12","close":5803.3604},{"date":"2021-11-15","close":5913.9707},{"date":"2021-11-16","close":5854.9785},{"date":"2021-11-17","close":5729.6201},{"date":"2021-11-18","close":5655.8799},{"date":"2021-11-19","close":5700.124},{"date":"2021-11-22","close":5685.376},{"date":"2021-11-23","close":5692.7495},{"date":"2021-11-24","close":5655.8799},{"date":"2021-11-25","close":5574.7656},{"date":"2021-11-26","close":5368.293},{"date":"2021-11-29","close":5235.5601},{"date":"2021-11-30","close":5058.584},{"date":"2021-12-01","close":5124.9497},{"date":"2021-12-02","close":5257.6821},{"date":"2021-12-03","close":5375.6665},{"date":"2021-12-06","close":5368.293},{"date":"2021-12-07","close":5456.7808},{"date":"2021-12-08","close":5375.6665},{"date":"2021-12-09","close":5478.9033},{"date":"2021-12-10","close":5383.041},{"date":"2021-12-13","close":5360.9189},{"date":"2021-12-14","close":5360.9189},{"date":"2021-12-15","close":5360.9189},{"date":"2021-12-16","close":5360.9189},{"date":"2021-12-17","close":5456.7808},{"date":"2021-12-20","close":5464.1548},{"date":"2021-12-21","close":5309.3003},{"date":"2021-12-22","close":5331.4229},{"date":"2021-12-23","close":5316.6738},{"date":"2021-12-24","close":5434.6592},{"date":"2021-12-27","close":5449.4072},{"date":"2021-12-28","close":5471.5293},{"date":"2021-12-29","close":5662.3076},{"date":"2021-12-30","close":5662.3076},{"date":"2022-01-03","close":7400.0},{"date":"2022-01-04","close":5647.0454},{"date":"2022-01-05","close":5578.3647},{"date":"2022-01-06","close":5441.0044},{"date":"2022-01-07","close":5517.3159},{"date":"2022-01-10","close":5479.1606},{"date":"2022-01-11","close":5349.4312},{"date":"2022-01-12","close":5357.062},{"date":"2022-01-13","close":5441.0044},{"date":"2022-01-14","close":5433.3735},{"date":"2022-01-17","close":5364.6934},{"date":"2022-01-18","close":5265.4883},{"date":"2022-01-19","close":5112.8657},{"date":"2022-01-20","close":5158.6523},{"date":"2022-01-21","close":5105.2344},{"date":"2022-01-24","close":4914.4561},{"date":"2022-01-25","close":4670.2588},{"date":"2022-01-26","close":4670.2588},{"date":"2022-01-27","close":4563.4233},{"date":"2022-01-28","close":4708.4146},{"date":"2022-02-03","close":4891.5625},{"date":"2022-02-04","close":4899.1934},{"date":"2022-02-07","close":5028.9224},{"date":"2022-02-08","close":5028.9224},{"date":"2022-02-09","close":5028.9224},{"date":"2022-02-10","close":5143.3896},{"date":"2022-02-11","close":5067.0781},{"date":"2022-02-14","close":4853.4067},{"date":"2022-02-15","close":4731.3086},{"date":"2022-02-16","close":4899.1934},{"date":"2022-02-17","close":4899.1934},{"date":"2022-02-18","close":4868.6689},{"date":"2022-02-21","close":4868.6689},{"date":"2022-02-22","close":4868.6689},{"date":"2022-02-23","close":4868.6689},{"date":"2022-02-24","close":4593.9478},{"date":"2022-02-25","close":4647.3657},{"date":"2022-02-28","close":4647.3657},{"date":"2022-03-02","close":4777.0952},{"date":"2022-03-03","close":4883.9316},{"date":"2022-03-04","close":4883.9316},{"date":"2022-03-07","close":4693.1528},{"date":"2022-03-08","close":4616.8413},{"date":"2022-03-10","close":4616.8413},{"date":"2022-03-11","close":4616.8413},{"date":"2022-03-14","close":4769.4639},{"date":"2022-03-15","close":4769.4639},{"date":"2022-03-16","close":4769.4639},{"date":"2022-03-17","close":4769.4639},{"date":"2022-03-18","close":4983.1357},{"date":"2022-03-21","close":4983.1357},{"date":"2022-03-22","close":5028.9224},{"date":"2022-03-23","close":5036.5542},{"date":"2022-03-24","close":5044.1855},{"date":"2022-03-25","close":5105.2344},{"date":"2022-03-28","close":5151.0215},{"date":"2022-03-29","close":5120.4966},{"date":"2022-03-30","close":5166.2832},{"date":"2022-03-31","close":5135.7588},{"date":"2022-04-01","close":5135.7588},{"date":"2022-04-04","close":5303.6436},{"date":"2022-04-05","close":5364.6934},{"date":"2022-04-06","close":5357.062},{"date":"2022-04-07","close":5219.7017},{"date":"2022-04-08","close":5158.6523},{"date":"2022-04-11","close":5158.6523},{"date":"2022-04-12","close":5089.9717},{"date":"2022-04-13","close":5227.3325},{"date":"2022-04-14","close":5288.3818},{"date":"2022-04-15","close":5303.6436},{"date":"2022-04-18","close":5303.6436},{"date":"2022-04-19","close":5296.0127},{"date":"2022-04-20","close":5334.1685},{"date":"2022-04-21","close":5341.7998},{"date":"2022-04-22","close":5311.2754},{"date":"2022-04-25","close":5151.0215},{"date":"2022-04-26","close":5227.3325},{"date":"2022-04-27","close":5044.1855},{"date":"2022-04-28","close":5089.9717},{"date":"2022-04-29","close":5219.7017},{"date":"2022-05-02","close":5280.7505},{"date":"2022-05-03","close":5265.4883},{"date":"2022-05-04","close":5234.9644},{"date":"2022-05-06","close":5158.6523},{"date":"2022-05-09","close":6710.0},{"date":"2022-05-10","close":5173.9141},{"date":"2022-05-11","close":5135.7588},{"date":"2022-05-12","close":4990.7676},{"date":"2022-05-13","close":5074.71},{"date":"2022-05-16","close":5074.71},{"date":"2022-05-17","close":5082.3408},{"date":"2022-05-18","close":5189.1768},{"date":"2022-05-19","close":5028.9224},{"date":"2022-05-20","close":5128.1279},{"date":"2022-05-23","close":5013.6606},{"date":"2022-05-24","close":5036.5542},{"date":"2022-05-25","close":5044.1855},{"date":"2022-05-26","close":4960.2427},{"date":"2022-05-27","close":5067.0781},{"date":"2022-05-30","close":4998.3984},{"date":"2022-05-31","close":5036.5542},{"date":"2022-06-02","close":5441.0044},{"date":"2022-06-03","close":5418.1108},{"date":"2022-06-07","close":5311.2754},{"date":"2022-06-08","close":5425.7427},{"date":"2022-06-09","close":5364.6934},{"date":"2022-06-10","close":5349.4312},{"date":"2022-06-13","close":4990.7676},{"date":"2022-06-14","close":4960.2427},{"date":"2022-06-15","close":4815.2505},{"date":"2022-06-16","close":4716.0459},{"date":"2022-06-17","close":4738.9395},{"date":"2022-06-20","close":4502.374},{"date":"2022-06-21","close":4624.4722},{"date":"2022-06-22","close":4464.2183},{"date":"2022-06-23","close":4120.8169},{"date":"2022-06-24","close":4349.7515},{"date":"2022-06-27","close":4487.1118},{"date":"2022-06-28","close":4487.1118},{"date":"2022-06-29","close":4464.2183},{"date":"2022-06-30","close":4441.3247},{"date":"2022-07-01","close":4265.8086},{"date":"2022-07-04","close":4250.5464},{"date":"2022-07-05","close":4342.1201},{"date":"2022-07-06","close":4365.0137},{"date":"2022-07-07","close":4410.8003},{"date":"2022-07-08","close":4471.8496},{"date":"2022-07-11","close":4426.0625},{"date":"2022-07-12","close":4342.1201},{"date":"2022-07-13","close":4303.9639},{"date":"2022-07-14","close":4448.9561},{"date":"2022-07-15","close":4494.7427},{"date":"2022-07-18","close":4487.1118},{"date":"2022-07-19","close":4487.1118},{"date":"2022-07-20","close":4502.374},{"date":"2022-07-21","close":4517.6362},{"date":"2022-07-22","close":4571.0542},{"date":"2022-07-25","close":4555.792},{"date":"2022-07-26","close":4540.5298},{"date":"2022-07-27","close":4510.0054},{"date":"2022-07-28","close":4517.6362},{"date":"2022-07-29","close":4532.8989},{"date":"2022-08-01","close":4525.2676},{"date":"2022-08-02","close":4517.6362},{"date":"2022-08-03","close":4487.1118},{"date":"2022-08-04","close":4510.0054},{"date":"2022-08-05","close":4540.5298},{"date":"2022-08-08","close":4540.5298},{"date":"2022-08-09","close":4471.8496},{"date":"2022-08-10","close":4380.2759},{"date":"2022-08-11","close":4441.3247},{"date":"2022-08-12","close":4471.8496},{"date":"2022-08-16","close":4464.2183},{"date":"2022-08-17","close":4464.2183},{"date":"2022-08-18","close":4471.8496},{"date":"2022-08-19","close":4471.8496},{"date":"2022-08-22","close":4365.0137},{"date":"2022-08-23","close":4250.5464},{"date":"2022-08-24","close":4395.5381},{"date":"2022-08-25","close":4433.6934},{"date":"2022-08-26","close":4426.0625},{"date":"2022-08-29","close":4319.2266},{"date":"2022-08-30","close":4334.4888},{"date":"2022-08-31","close":4342.1201},{"date":"2022-09-01","close":4250.5464},{"date":"2022-09-02","close":4273.4395},{"date":"2022-09-05","close":4273.4395},{"date":"2022-09-06","close":4326.8579},{"date":"2022-09-07","close":4212.3906},{"date":"2022-09-08","close":4204.7598},{"date":"2022-09-13","close":4212.3906},{"date":"2022-09-14","close":4174.2349},{"date":"2022-09-15","close":4113.1855},{"date":"2022-09-16","close":4067.3992},{"date":"2022-09-19","close":3968.1941},{"date":"2022-09-20","close":3907.145},{"date":"2022-09-21","close":3899.5137},{"date":"2022-09-22","close":3811.7559},{"date":"2022-09-23","close":3750.7065},{"date":"2022-09-26","close":3510.3257},{"date":"2022-09-27","close":3395.8582},{"date":"2022-09-28","close":3174.5552},{"date":"2022-09-29","close":3292.8381},{"date":"2022-09-30","close":3109.6904},{"date":"2022-10-04","close":3231.7888},{"date":"2022-10-05","close":3212.7109},{"date":"2022-10-06","close":3334.8093},{"date":"2022-10-07","close":3342.4402},{"date":"2022-10-11","close":3186.0022},{"date":"2022-10-12","close":3205.0798},{"date":"2022-10-13","close":3067.7195},{"date":"2022-10-14","close":3197.4487},{"date":"2022-10-17","close":3315.7314},{"date":"2022-10-18","close":3411.1204},{"date":"2022-10-19","close":3399.6738},{"date":"2022-10-20","close":3327.1782},{"date":"2022-10-21","close":3342.4402},{"date":"2022-10-24","close":3395.8582},{"date":"2022-10-25","close":3365.334},{"date":"2022-10-26","close":3384.4116},{"date":"2022-10-27","close":3487.4321},{"date":"2022-10-28","close":3475.9856},{"date":"2022-10-31","close":3525.5876},{"date":"2022-11-01","close":3559.928},{"date":"2022-11-02","close":3556.1123},{"date":"2022-11-03","close":3590.4526},{"date":"2022-11-04","close":3563.7434},{"date":"2022-11-07","close":3609.5303},{"date":"2022-11-08","close":3624.793},{"date":"2022-11-09","close":3670.5796},{"date":"2022-11-10","close":3712.551},{"date":"2022-11-11","close":3815.5715},{"date":"2022-11-14","close":3922.407},{"date":"2022-11-15","close":3937.6697},{"date":"2022-11-16","close":3998.7188},{"date":"2022-11-17","close":3914.7759},{"date":"2022-11-18","close":3861.3582},{"date":"2022-11-21","close":3846.0955},{"date":"2022-11-22","close":3807.9404},{"date":"2022-11-23","close":3876.6201},{"date":"2022-11-24","close":3891.8828},{"date":"2022-11-25","close":3884.2515},{"date":"2022-11-28","close":3823.2024},{"date":"2022-11-29","close":3884.2515},{"date":"2022-11-30","close":3861.3582},{"date":"2022-12-01","close":3991.0876},{"date":"2022-12-02","close":3968.1941},{"date":"2022-12-05","close":3983.4563},{"date":"2022-12-06","close":3945.3005},{"date":"2022-12-07","close":3922.407},{"date":"2022-12-08","close":3838.4646},{"date":"2022-12-09","close":3891.8828},{"date":"2022-12-12","close":3891.8828},{"date":"2022-12-13","close":3922.407},{"date":"2022-12-14","close":3998.7188},{"date":"2022-12-15","close":3991.0876},{"date":"2022-12-16","close":3983.4563},{"date":"2022-12-19","close":3922.407},{"date":"2022-12-20","close":3861.3582},{"date":"2022-12-21","close":3884.2515},{"date":"2022-12-22","close":3884.2515},{"date":"2022-12-23","close":3868.9893},{"date":"2022-12-26","close":3853.7273},{"date":"2022-12-27","close":3899.5137},{"date":"2022-12-28","close":3871.4312},{"date":"2022-12-29","close":3710.957},{"date":"2023-01-02","close":3642.7556},{"date":"2023-01-03","close":3674.8503},{"date":"2023-01-04","close":3714.969},{"date":"2023-01-05","close":3710.957},{"date":"2023-01-06","close":3678.8625},{"date":"2023-01-09","close":3727.0044},{"date":"2023-01-10","close":3763.1113},{"date":"2023-01-11","close":3787.1824},{"date":"2023-01-12","close":3731.0164},{"date":"2023-01-13","close":3767.1228},{"date":"2023-01-16","close":3823.2888},{"date":"2023-01-17","close":3939.6321},{"date":"2023-01-18","close":4108.1299},{"date":"2023-01-19","close":4035.9165},{"date":"2023-01-20","close":4043.9399},{"date":"2023-01-25","close":4019.8691},{"date":"2023-01-26","close":4019.8691},{"date":"2023-01-27","close":4059.9875},{"date":"2023-01-30","close":3979.751},{"date":"2023-01-31","close":3983.7625},{"date":"2023-02-01","close":3983.7625},{"date":"2023-02-02","close":3975.739},{"date":"2023-02-03","close":4011.8455},{"date":"2023-02-06","close":4027.8926},{"date":"2023-02-07","close":4084.0588},{"date":"2023-02-08","close":4084.0588},{"date":"2023-02-09","close":4076.0349},{"date":"2023-02-10","close":4188.3667},{"date":"2023-02-13","close":4108.1299},{"date":"2023-02-14","close":4084.0588},{"date":"2023-02-15","close":3955.6797},{"date":"2023-02-16","close":4043.9399},{"date":"2023-02-17","close":4027.8926},{"date":"2023-02-20","close":4011.8455},{"date":"2023-02-21","close":4019.8691},{"date":"2023-02-22","close":4007.8335},{"date":"2023-02-23","close":3987.7747},{"date":"2023-02-24","close":3931.6086},{"date":"2023-02-27","close":3803.2292},{"date":"2023-02-28","close":3835.3242},{"date":"2023-03-02","close":3819.2769},{"date":"2023-03-03","close":3771.1348},{"date":"2023-03-06","close":3807.2412},{"date":"2023-03-07","close":3939.6321},{"date":"2023-03-08","close":3875.4426},{"date":"2023-03-09","close":3859.3953},{"date":"2023-03-10","close":3811.2532},{"date":"2023-03-13","close":3731.0164},{"date":"2023-03-14","close":3570.5425},{"date":"2023-03-15","close":3602.6372},{"date":"2023-03-16","close":3574.5544},{"date":"2023-03-17","close":3642.7556},{"date":"2023-03-20","close":3622.6963},{"date":"2023-03-21","close":3634.7317},{"date":"2023-03-22","close":3574.5544},{"date":"2023-03-23","close":3566.5308},{"date":"2023-03-24","close":3574.5544},{"date":"2023-03-27","close":3574.5544},{"date":"2023-03-28","close":3594.6135},{"date":"2023-03-29","close":3626.7083},{"date":"2023-03-30","close":3626.7083},{"date":"2023-03-31","close":3606.6489},{"date":"2023-04-03","close":3610.6609},{"date":"2023-04-04","close":3642.7556},{"date":"2023-04-05","close":3682.8745},{"date":"2023-04-06","close":3642.7556},{"date":"2023-04-07","close":3666.8269},{"date":"2023-04-10","close":3646.7673},{"date":"2023-04-11","close":3698.9214},{"date":"2023-04-12","close":3819.2769},{"date":"2023-04-13","close":3843.3477},{"date":"2023-04-14","close":3859.3953},{"date":"2023-04-17","close":3799.2178},{"date":"2023-04-18","close":3722.9924},{"date":"2023-04-19","close":3807.2412},{"date":"2023-04-20","close":3803.2292},{"date":"2023-04-21","close":3718.981},{"date":"2023-04-24","close":3763.1113},{"date":"2023-04-25","close":3710.957},{"date":"2023-04-26","close":3682.8745},{"date":"2023-04-27","close":3662.8149},{"date":"2023-04-28","close":3662.8149},{"date":"2023-05-02","close":3662.8149},{"date":"2023-05-03","close":3674.8503},{"date":"2023-05-04","close":3718.981},{"date":"2023-05-08","close":3722.9924},{"date":"2023-05-09","close":3735.0278},{"date":"2023-05-10","close":3751.0754},{"date":"2023-05-11","close":3807.2412},{"date":"2023-05-12","close":3731.0164},{"date":"2023-05-15","close":3706.9453},{"date":"2023-05-16","close":3727.0044},{"date":"2023-05-17","close":3795.2058},{"date":"2023-05-18","close":3847.3599},{"date":"2023-05-19","close":3811.2532},{"date":"2023-05-22","close":3835.3242},{"date":"2023-05-23","close":3855.3833},{"date":"2023-05-24","close":3819.2769},{"date":"2023-05-25","close":3839.3357},{"date":"2023-05-26","close":3791.1938},{"date":"2023-05-30","close":3795.2058},{"date":"2023-05-31","close":3815.2649},{"date":"2023-06-01","close":3843.3477},{"date":"2023-06-02","close":3891.4902},{"date":"2023-06-05","close":3895.5022},{"date":"2023-06-07","close":3871.4312},{"date":"2023-06-08","close":3883.4666},{"date":"2023-06-09","close":3879.4546},{"date":"2023-06-12","close":3899.5137},{"date":"2023-06-13","close":3915.561},{"date":"2023-06-14","close":3899.5137},{"date":"2023-06-15","close":3875.4426},{"date":"2023-06-16","close":3923.5847},{"date":"2023-06-19","close":3963.7031},{"date":"2023-06-20","close":4007.8335},{"date":"2023-06-21","close":4019.8691},{"date":"2023-06-22","close":3955.6797},{"date":"2023-06-23","close":4043.9399},{"date":"2023-06-26","close":4003.8215},{"date":"2023-06-27","close":4051.9636},{"date":"2023-06-28","close":4043.9399},{"date":"2023-06-29","close":4043.9399},{"date":"2023-06-30","close":4051.9636},{"date":"2023-07-03","close":4027.8926},{"date":"2023-07-04","close":3951.6677},{"date":"2023-07-05","close":3931.6086},{"date":"2023-07-06","close":3899.5137},{"date":"2023-07-07","close":3903.5256},{"date":"2023-07-10","close":3843.3477},{"date":"2023-07-11","close":3907.5376},{"date":"2023-07-12","close":3895.5022},{"date":"2023-07-13","close":3875.4426},{"date":"2023-07-14","close":3827.3003},{"date":"2023-07-17","close":3751.0754},{"date":"2023-07-18","close":3702.9333},{"date":"2023-07-19","close":3682.8745},{"date":"2023-07-20","close":3811.2532},{"date":"2023-07-21","close":3722.9924},{"date":"2023-07-24","close":3606.6489},{"date":"2023-07-25","close":3574.5544},{"date":"2023-07-26","close":3554.4954},{"date":"2023-07-27","close":3530.4238},{"date":"2023-07-28","close":3570.5425},{"date":"2023-07-31","close":3538.4475},{"date":"2023-08-01","close":3618.6846},{"date":"2023-08-02","close":3554.4954},{"date":"2023-08-03","close":3566.5308},{"date":"2023-08-04","close":3634.7317},{"date":"2023-08-07","close":3666.8269},{"date":"2023-08-08","close":3530.4238},{"date":"2023-08-09","close":3538.4475},{"date":"2023-08-10","close":3606.6489},{"date":"2023-08-11","close":3690.8979},{"date":"2023-08-14","close":3731.0164},{"date":"2023-08-16","close":3618.6846},{"date":"2023-08-17","close":3566.5308},{"date":"2023-08-18","close":3550.4829},{"date":"2023-08-21","close":3558.5071},{"date":"2023-08-22","close":3558.5071},{"date":"2023-08-23","close":3570.5425},{"date":"2023-08-24","close":3570.5425},{"date":"2023-08-25","close":3542.4595},{"date":"2023-08-28","close":3542.4595},{"date":"2023-08-29","close":3542.4595},{"date":"2023-08-30","close":3566.5308},{"date":"2023-08-31","close":3526.4121},{"date":"2023-09-01","close":3570.5425},{"date":"2023-09-04","close":3562.5188},{"date":"2023-09-05","close":3670.8386},{"date":"2023-09-06","close":3690.8979},{"date":"2023-09-07","close":3626.7083},{"date":"2023-09-08","close":3662.8149},{"date":"2023-09-11","close":3690.8979},{"date":"2023-09-12","close":3674.8503},{"date":"2023-09-13","close":3626.7083},{"date":"2023-09-14","close":3690.8979},{"date":"2023-09-15","close":3771.1348},{"date":"2023-09-18","close":3743.0515},{"date":"2023-09-19","close":3702.9333},{"date":"2023-09-20","close":3638.7437},{"date":"2023-09-21","close":3614.6729},{"date":"2023-09-22","close":3618.6846},{"date":"2023-09-25","close":3590.6018},{"date":"2023-09-26","close":3586.5898},{"date":"2023-09-27","close":3702.9333},{"date":"2023-10-04","close":3718.981},{"date":"2023-10-05","close":3698.9214},{"date":"2023-10-06","close":3731.0164},{"date":"2023-10-10","close":3642.7556},{"date":"2023-10-11","close":3690.8979},{"date":"2023-10-12","close":3690.8979},{"date":"2023-10-13","close":3690.8979},{"date":"2023-10-16","close":3714.969},{"date":"2023-10-17","close":3763.1113},{"date":"2023-10-18","close":3843.3477},{"date":"2023-10-19","close":3763.1113},{"date":"2023-10-20","close":3678.8625},{"date":"2023-10-23","close":3731.0164},{"date":"2023-10-24","close":3710.957},{"date":"2023-10-25","close":3751.0754},{"date":"2023-10-26","close":3634.7317},{"date":"2023-10-27","close":3694.9099},{"date":"2023-10-30","close":3779.1584},{"date":"2023-10-31","close":3795.2058},{"date":"2023-11-01","close":3823.2888},{"date":"2023-11-02","close":3843.3477},{"date":"2023-11-03","close":3851.3713},{"date":"2023-11-06","close":3911.5491},{"date":"2023-11-07","close":3855.3833},{"date":"2023-11-08","close":3835.3242},{"date":"2023-11-09","close":3839.3357},{"date":"2023-11-10","close":3867.4192},{"date":"2023-11-13","close":3823.2888},{"date":"2023-11-14","close":3827.3003},{"date":"2023-11-15","close":3923.5847},{"date":"2023-11-16","close":3987.7747},{"date":"2023-11-17","close":4007.8335},{"date":"2023-11-20","close":4007.8335},{"date":"2023-11-21","close":4027.8926},{"date":"2023-11-22","close":4027.8926},{"date":"2023-11-23","close":3955.6797},{"date":"2023-11-24","close":3927.5967},{"date":"2023-11-27","close":3851.3713},{"date":"2023-11-28","close":3851.3713},{"date":"2023-11-29","close":3891.4902},{"date":"2023-11-30","close":3923.5847},{"date":"2023-12-01","close":3927.5967},{"date":"2023-12-04","close":3927.5967},{"date":"2023-12-05","close":3959.6912},{"date":"2023-12-06","close":4003.8215},{"date":"2023-12-07","close":4035.9165},{"date":"2023-12-08","close":4019.8691},{"date":"2023-12-11","close":4043.9399},{"date":"2023-12-12","close":4007.8335},{"date":"2023-12-13","close":4019.8691},{"date":"2023-12-14","close":4007.8335},{"date":"2023-12-15","close":4027.8926},{"date":"2023-12-18","close":4043.9399},{"date":"2023-12-19","close":4068.011},{"date":"2023-12-20","close":4124.1768},{"date":"2023-12-21","close":4116.1533},{"date":"2023-12-22","close":4100.106},{"date":"2023-12-26","close":4092.0825},{"date":"2023-12-27","close":4125.8315},{"date":"2023-12-28","close":4134.2686},{"date":"2024-01-02","close":4096.3008},{"date":"2024-01-03","close":4024.5842},{"date":"2024-01-04","close":4033.0212},{"date":"2024-01-05","close":4007.7095},{"date":"2024-01-08","close":4016.147},{"date":"2024-01-09","close":4024.5842},{"date":"2024-01-10","close":3935.9927},{"date":"2024-01-11","close":3944.4302},{"date":"2024-01-12","close":3881.1506},{"date":"2024-01-15","close":3868.4944},{"date":"2024-01-16","close":3805.2146},{"date":"2024-01-17","close":3746.1536},{"date":"2024-01-18","close":3784.1218},{"date":"2024-01-19","close":3855.8386},{"date":"2024-01-22","close":3864.2759},{"date":"2024-01-23","close":3834.7451},{"date":"2024-01-24","close":3800.9961},{"date":"2024-01-25","close":3796.7776},{"date":"2024-01-26","close":3779.9031},{"date":"2024-01-29","close":3809.4333},{"date":"2024-01-30","close":3898.0249},{"date":"2024-01-31","close":3902.2434},{"date":"2024-02-01","close":4104.7383},{"date":"2024-02-02","close":4130.0503},{"date":"2024-02-05","close":4151.1436},{"date":"2024-02-06","close":4104.7383},{"date":"2024-02-07","close":4155.3623},{"date":"2024-02-08","close":4146.9248},{"date":"2024-02-13","close":4134.2686},{"date":"2024-02-14","close":4142.7065},{"date":"2024-02-15","close":4096.3008},{"date":"2024-02-16","close":4079.4268},{"date":"2024-02-19","close":4134.2686},{"date":"2024-02-20","close":4125.8315},{"date":"2024-02-21","close":4125.8315},{"date":"2024-02-22","close":4092.0825},{"date":"2024-02-23","close":4100.5195},{"date":"2024-02-26","close":4037.24},{"date":"2024-02-27","close":3961.3044},{"date":"2024-02-28","close":3965.5232},{"date":"2024-02-29","close":3944.4302},{"date":"2024-03-04","close":3927.5554},{"date":"2024-03-05","close":3868.4944},{"date":"2024-03-06","close":3889.5876},{"date":"2024-03-07","close":3910.6807},{"date":"2024-03-08","close":3986.6165},{"date":"2024-03-11","close":3893.8064},{"date":"2024-03-12","close":3860.0571},{"date":"2024-03-13","close":3902.2434},{"date":"2024-03-14","close":3906.4622},{"date":"2024-03-15","close":3898.0249},{"date":"2024-03-18","close":3898.0249},{"date":"2024-03-19","close":3834.7451},{"date":"2024-03-20","close":3906.4622},{"date":"2024-03-21","close":3952.8674},{"date":"2024-03-22","close":3961.3044},{"date":"2024-03-25","close":4024.5842},{"date":"2024-03-26","close":4033.0212},{"date":"2024-03-27","close":4058.3333},{"date":"2024-03-28","close":4066.7705},{"date":"2024-03-29","close":4134.2686},{"date":"2024-04-01","close":4049.8962},{"date":"2024-04-02","close":4028.8027},{"date":"2024-04-03","close":3965.5232},{"date":"2024-04-04","close":4003.4907},{"date":"2024-04-05","close":3978.1792},{"date":"2024-04-08","close":3931.7739},{"date":"2024-04-09","close":3948.6487},{"date":"2024-04-11","close":3944.4302},{"date":"2024-04-12","close":3868.4944},{"date":"2024-04-15","close":3860.0571},{"date":"2024-04-16","close":3817.8708},{"date":"2024-04-17","close":3919.1182},{"date":"2024-04-18","close":3931.7739},{"date":"2024-04-19","close":3914.8997},{"date":"2024-04-22","close":3948.6487},{"date":"2024-04-23","close":3961.3044},{"date":"2024-04-24","close":3999.2722},{"date":"2024-04-25","close":3990.835},{"date":"2024-04-26","close":3982.3979},{"date":"2024-04-29","close":4003.4907},{"date":"2024-04-30","close":4003.4907},{"date":"2024-05-02","close":4003.4907},{"date":"2024-05-03","close":4020.3657},{"date":"2024-05-07","close":3995.0537},{"date":"2024-05-08","close":4007.7095},{"date":"2024-05-09","close":3969.7417},{"date":"2024-05-10","close":4007.7095},{"date":"2024-05-13","close":4016.147},{"date":"2024-05-14","close":4020.3657},{"date":"2024-05-16","close":4045.6775},{"date":"2024-05-17","close":4011.9285},{"date":"2024-05-20","close":3961.3044},{"date":"2024-05-21","close":3965.5232},{"date":"2024-05-22","close":3982.3979},{"date":"2024-05-23","close":4016.147},{"date":"2024-05-24","close":3999.2722},{"date":"2024-05-27","close":4003.4907},{"date":"2024-05-28","close":3965.5232},{"date":"2024-05-29","close":3957.0859},{"date":"2024-05-30","close":3940.2112},{"date":"2024-05-31","close":4033.0212},{"date":"2024-06-03","close":4020.3657},{"date":"2024-06-04","close":3961.3044},{"date":"2024-06-05","close":3957.0859},{"date":"2024-06-07","close":4020.3657},{"date":"2024-06-10","close":4049.8962},{"date":"2024-06-11","close":4037.24},{"date":"2024-06-12","close":3990.835},{"date":"2024-06-13","close":4011.9285},{"date":"2024-06-14","close":4020.3657},{"date":"2024-06-17","close":4062.552},{"date":"2024-06-18","close":4100.5195},{"date":"2024-06-19","close":4108.957},{"date":"2024-06-20","close":4049.8962},{"date":"2024-06-21","close":4011.9285},{"date":"2024-06-24","close":3914.8997},{"date":"2024-06-25","close":3919.1182},{"date":"2024-06-26","close":3948.6487},{"date":"2024-06-27","close":3923.3369},{"date":"2024-06-28","close":3965.5232},{"date":"2024-07-01","close":3969.7417},{"date":"2024-07-02","close":3944.4302},{"date":"2024-07-03","close":3927.5554},{"date":"2024-07-04","close":3990.835},{"date":"2024-07-05","close":3914.8997},{"date":"2024-07-08","close":3940.2112},{"date":"2024-07-09","close":3940.2112},{"date":"2024-07-10","close":3944.4302},{"date":"2024-07-11","close":3965.5232},{"date":"2024-07-12","close":3986.6165},{"date":"2024-07-15","close":3999.2722},{"date":"2024-07-16","close":4011.9285},{"date":"2024-07-17","close":3986.6165},{"date":"2024-07-18","close":3965.5232},{"date":"2024-07-19","close":3935.9927},{"date":"2024-07-22","close":3952.8674},{"date":"2024-07-23","close":3948.6487},{"date":"2024-07-24","close":3973.9602},{"date":"2024-07-25","close":3830.5266},{"date":"2024-07-26","close":3813.6523},{"date":"2024-07-29","close":3830.5266},{"date":"2024-07-30","close":3838.9639},{"date":"2024-07-31","close":3822.0894},{"date":"2024-08-01","close":3881.1506},{"date":"2024-08-02","close":3813.6523},{"date":"2024-08-05","close":3543.6592},{"date":"2024-08-06","close":3602.72},{"date":"2024-08-07","close":3687.093},{"date":"2024-08-08","close":3720.842},{"date":"2024-08-09","close":3847.4014},{"date":"2024-08-12","close":3800.9961},{"date":"2024-08-13","close":3767.2471},{"date":"2024-08-14","close":3779.9031},{"date":"2024-08-16","close":3813.6523},{"date":"2024-08-19","close":3788.3403},{"date":"2024-08-20","close":3923.3369},{"date":"2024-08-21","close":3855.8386},{"date":"2024-08-22","close":3898.0249},{"date":"2024-08-23","close":3889.5876},{"date":"2024-08-26","close":3851.6201},{"date":"2024-08-27","close":3961.3044},{"date":"2024-08-28","close":3864.2759},{"date":"2024-08-29","close":3864.2759},{"date":"2024-08-30","close":3855.8386},{"date":"2024-09-02","close":3855.8386},{"date":"2024-09-03","close":3906.4622},{"date":"2024-09-04","close":3796.7776},{"date":"2024-09-05","close":3864.2759},{"date":"2024-09-06","close":3805.2146},{"date":"2024-09-09","close":3796.7776},{"date":"2024-09-10","close":3754.5913},{"date":"2024-09-11","close":3763.0283},{"date":"2024-09-12","close":3822.0894},{"date":"2024-09-13","close":3805.2146},{"date":"2024-09-19","close":3771.4656},{"date":"2024-09-20","close":3792.5588},{"date":"2024-09-23","close":3813.6523},{"date":"2024-09-24","close":3805.2146},{"date":"2024-09-25","close":3792.5588},{"date":"2024-09-26","close":3822.0894},{"date":"2024-09-27","close":3838.9639},{"date":"2024-09-30","close":3830.5266},{"date":"2024-10-02","close":3800.9961},{"date":"2024-10-04","close":3817.8708},{"date":"2024-10-07","close":3826.3081},{"date":"2024-10-08","close":3800.9961},{"date":"2024-10-10","close":3796.7776},{"date":"2024-10-11","close":4935.811},{"date":"2024-10-14","close":4935.811},{"date":"2024-10-15","close":5003.3091},{"date":"2024-10-16","close":4564.5703},{"date":"2024-10-17","close":4640.5059},{"date":"2024-10-18","close":4387.3872},{"date":"2024-10-21","close":4176.4556},{"date":"2024-10-22","close":4277.7026},{"date":"2024-10-23","close":4113.1758},{"date":"2024-10-24","close":4079.4268},{"date":"2024-10-25","close":4294.5771},{"date":"2024-10-28","close":4294.5771},{"date":"2024-10-29","close":4189.1113},{"date":"2024-10-30","close":4311.4521},{"date":"2024-10-31","close":4172.2363},{"date":"2024-11-01","close":4075.208},{"date":"2024-11-04","close":4108.957},{"date":"2024-11-05","close":4113.1758},{"date":"2024-11-06","close":4033.0212},{"date":"2024-11-07","close":4033.0212},{"date":"2024-11-08","close":3995.0537},{"date":"2024-11-11","close":3893.8064},{"date":"2024-11-12","close":3779.9031},{"date":"2024-11-13","close":3657.5625},{"date":"2024-11-14","close":3632.2505},{"date":"2024-11-15","close":3619.5945},{"date":"2024-11-18","close":3733.4978},{"date":"2024-11-19","close":3720.842},{"date":"2024-11-20","close":3695.5303},{"date":"2024-11-21","close":3670.2183},{"date":"2024-11-22","close":3691.3115},{"date":"2024-11-25","close":3767.2471},{"date":"2024-11-26","close":3792.5588},{"date":"2024-11-27","close":3750.3726},{"date":"2024-11-28","close":3779.9031},{"date":"2024-11-29","close":3712.4045},{"date":"2024-12-02","close":3670.2183},{"date":"2024-12-03","close":3767.2471},{"date":"2024-12-04","close":3682.8745},{"date":"2024-12-05","close":3628.032},{"date":"2024-12-06","close":3568.9709},{"date":"2024-12-09","close":3425.5369},{"date":"2024-12-10","close":3564.7522},{"date":"2024-12-11","close":3665.9995},{"date":"2024-12-12","close":3691.3115},{"date":"2024-12-13","close":3741.9351},{"date":"2024-12-16","close":3725.0608},{"date":"2024-12-17","close":3775.6841},{"date":"2024-12-18","close":3792.5588},{"date":"2024-12-19","close":3767.2471},{"date":"2024-12-20","close":3725.0608},{"date":"2024-12-23","close":3775.6841},{"date":"2024-12-24","close":3800.9961},{"date":"2024-12-26","close":3763.0283},{"date":"2024-12-27","close":3547.8777},{"date":"2024-12-30","close":3568.9709},{"date":"2025-01-02","close":3526.7847},{"date":"2025-01-03","close":3556.3149},{"date":"2025-01-06","close":3535.2217},{"date":"2025-01-07","close":3505.6912},{"date":"2025-01-08","close":3522.5657},{"date":"2025-01-09","close":3522.5657},{"date":"2025-01-10","close":3488.8167},{"date":"2025-01-13","close":3366.4761},{"date":"2025-01-14","close":3421.3184},{"date":"2025-01-15","close":3383.3506},{"date":"2025-01-16","close":3391.7878},{"date":"2025-01-17","close":3374.9133},{"date":"2025-01-20","close":3345.3828},{"date":"2025-01-21","close":3332.7271},{"date":"2025-01-22","close":3286.322},{"date":"2025-01-23","close":3231.4795},{"date":"2025-01-24","close":3256.7915},{"date":"2025-01-31","close":3223.0422},{"date":"2025-02-03","close":3134.4509},{"date":"2025-02-04","close":3185.0745},{"date":"2025-02-05","close":3244.1355},{"date":"2025-02-06","close":3269.4473},{"date":"2025-02-07","close":3231.4795},{"date":"2025-02-10","close":3244.1355},{"date":"2025-02-11","close":3256.7915},{"date":"2025-02-12","close":3282.1033},{"date":"2025-02-13","close":3290.5405},{"date":"2025-02-14","close":3328.5083},{"date":"2025-02-17","close":3358.0388},{"date":"2025-02-18","close":3374.9133},{"date":"2025-02-19","close":3370.6948},{"date":"2025-02-20","close":3374.9133},{"date":"2025-02-21","close":3383.3506},{"date":"2025-02-24","close":3412.8813},{"date":"2025-02-25","close":3429.7559},{"date":"2025-02-26","close":3429.7559},{"date":"2025-02-27","close":3396.0066},{"date":"2025-02-28","close":3324.2896},{"date":"2025-03-04","close":3286.322},{"date":"2025-03-05","close":3370.6948},{"date":"2025-03-06","close":3387.5693},{"date":"2025-03-07","close":3391.7878},{"date":"2025-03-10","close":3404.4438},{"date":"2025-03-11","close":3404.4438},{"date":"2025-03-12","close":3379.1321},{"date":"2025-03-13","close":3391.7878},{"date":"2025-03-14","close":3442.4116},{"date":"2025-03-17","close":3471.9421},{"date":"2025-03-18","close":3476.1606},{"date":"2025-03-19","close":3467.7234},{"date":"2025-03-20","close":3450.8489},{"date":"2025-03-21","close":3442.4116},{"date":"2025-03-24","close":3442.4116},{"date":"2025-03-25","close":3484.5981},{"date":"2025-03-26","close":3463.5049},{"date":"2025-03-27","close":3467.7234},{"date":"2025-03-28","close":3481.1992},{"date":"2025-03-31","close":3382.3779},{"date":"2025-04-01","close":3431.7886},{"date":"2025-04-02","close":3359.9187},{"date":"2025-04-03","close":3166.7683},{"date":"2025-04-04","close":3220.6707},{"date":"2025-04-07","close":3099.3901},{"date":"2025-04-08","close":3162.2764},{"date":"2025-04-09","close":3058.9634},{"date":"2025-04-10","close":3184.7356},{"date":"2025-04-11","close":3189.2275},{"date":"2025-04-14","close":3175.752},{"date":"2025-04-15","close":3247.6218},{"date":"2025-04-16","close":3207.1951},{"date":"2025-04-17","close":3368.9023},{"date":"2025-04-18","close":3359.9187},{"date":"2025-04-21","close":3440.7722},{"date":"2025-04-22","close":3386.8699},{"date":"2025-04-23","close":3422.8047},{"date":"2025-04-24","close":3377.886},{"date":"2025-04-25","close":3400.3455},{"date":"2025-04-28","close":3395.8535},{"date":"2025-04-29","close":3400.3455},{"date":"2025-04-30","close":3377.886},{"date":"2025-05-02","close":3377.886},{"date":"2025-05-07","close":3377.886},{"date":"2025-05-08","close":3355.4268},{"date":"2025-05-09","close":3364.4104},{"date":"2025-05-12","close":3440.7722},{"date":"2025-05-13","close":3463.2317},{"date":"2025-05-14","close":3467.7234},{"date":"2025-05-15","close":3436.2805},{"date":"2025-05-16","close":3400.3455},{"date":"2025-05-19","close":3368.9023},{"date":"2025-05-20","close":3400.3455},{"date":"2025-05-21","close":3422.8047},{"date":"2025-05-22","close":3413.821},{"date":"2025-05-23","close":3409.3291},{"date":"2025-05-26","close":3445.2642},{"date":"2025-05-27","close":3436.2805},{"date":"2025-05-28","close":3494.6748},{"date":"2025-05-29","close":3755.2031},{"date":"2025-05-30","close":3683.3333},{"date":"2025-06-02","close":3647.3982},{"date":"2025-06-04","close":3858.5161},{"date":"2025-06-05","close":3822.5813},{"date":"2025-06-09","close":3885.4673},{"date":"2025-06-10","close":3907.9268},{"date":"2025-06-11","close":3782.1543},{"date":"2025-06-12","close":3719.2683},{"date":"2025-06-13","close":3710.2844},{"date":"2025-06-16","close":3836.0569},{"date":"2025-06-17","close":3930.386},{"date":"2025-06-18","close":3840.5486},{"date":"2025-06-19","close":3840.5486},{"date":"2025-06-20","close":3907.9268},{"date":"2025-06-23","close":3836.0569},{"date":"2025-06-24","close":3898.9429},{"date":"2025-06-25","close":3997.7642},{"date":"2025-06-26","close":3907.9268},{"date":"2025-06-27","close":3822.5813},{"date":"2025-06-30","close":3813.5974},{"date":"2025-07-01","close":3988.7803},{"date":"2025-07-02","close":3993.2722},{"date":"2025-07-03","close":4096.5854},{"date":"2025-07-04","close":3979.7966},{"date":"2025-07-07","close":3979.7966},{"date":"2025-07-08","close":4110.061},{"date":"2025-07-09","close":4190.9146},{"date":"2025-07-10","close":4190.9146},{"date":"2025-07-11","close":4249.3086},{"date":"2025-07-14","close":4195.4062},{"date":"2025-07-15","close":4154.9795},{"date":"2025-07-16","close":4114.5527},{"date":"2025-07-17","close":4150.4878},{"date":"2025-07-18","close":4065.1421},{"date":"2025-07-21","close":4060.6504},{"date":"2025-07-22","close":3993.2722},{"date":"2025-07-23","close":3939.3699},{"date":"2025-07-24","close":3858.5161},{"date":"2025-07-25","close":3863.0081},{"date":"2025-07-28","close":3795.6299},{"date":"2025-07-29","close":3800.1218},{"date":"2025-07-30","close":3854.0244},{"date":"2025-07-31","close":3876.4836},{"date":"2025-08-01","close":3782.1543},{"date":"2025-08-04","close":3836.0569},{"date":"2025-08-05","close":3755.2031},{"date":"2025-08-06","close":3818.0894},{"date":"2025-08-07","close":3863.0081},{"date":"2025-08-08","close":3907.9268},{"date":"2025-08-11","close":3836.0569},{"date":"2025-08-12","close":3831.5649},{"date":"2025-08-13","close":3845.0405},{"date":"2025-08-14","close":3863.0081},{"date":"2025-08-18","close":3696.8088},{"date":"2025-08-19","close":3683.3333},{"date":"2025-08-20","close":3597.9878},{"date":"2025-08-21","close":3593.4958},{"date":"2025-08-22","close":3548.5771},{"date":"2025-08-25","close":3544.0852},{"date":"2025-08-26","close":3494.6748},{"date":"2025-08-27","close":3472.2153},{"date":"2025-08-28","close":3503.6584},{"date":"2025-08-29","close":3431.7886},{"date":"2025-09-01","close":3386.8699},{"date":"2025-09-02","close":3413.821},{"date":"2025-09-03","close":3521.626},{"date":"2025-09-04","close":3485.6909},{"date":"2025-09-05","close":3485.6909},{"date":"2025-09-08","close":3521.626},{"date":"2025-09-09","close":3593.4958},{"date":"2025-09-10","close":3633.9226},{"date":"2025-09-11","close":3683.3333},{"date":"2025-09-12","close":3656.3821},{"date":"2025-09-15","close":3660.8738},{"date":"2025-09-16","close":3678.8413},{"date":"2025-09-17","close":3656.3821},{"date":"2025-09-18","close":3638.4146},{"date":"2025-09-19","close":4100.0},{"date":"2025-09-22","close":3773.1707},{"date":"2025-09-23","close":3732.7439},{"date":"2025-09-24","close":3759.6951},{"date":"2025-09-25","close":3714.7764},{"date":"2025-09-26","close":3638.4146},{"date":"2025-09-29","close":3638.4146},{"date":"2025-09-30","close":3606.9714},{"date":"2025-10-01","close":3521.626},{"date":"2025-10-02","close":3606.9714},{"date":"2025-10-10","close":3656.3821},{"date":"2025-10-13","close":3615.9551},{"date":"2025-10-14","close":3575.5283},{"date":"2025-10-15","close":3606.9714},{"date":"2025-10-16","close":3669.8577},{"date":"2025-10-17","close":3638.4146},{"date":"2025-10-20","close":3678.8413},{"date":"2025-10-21","close":3678.8413},{"date":"2025-10-22","close":3714.7764},{"date":"2025-10-23","close":3714.7764},{"date":"2025-10-24","close":3683.3333},{"date":"2025-10-27","close":3732.7439},{"date":"2025-10-28","close":3759.6951},{"date":"2025-10-29","close":3741.7275},{"date":"2025-10-30","close":3773.1707},{"date":"2025-10-31","close":3764.187},{"date":"2025-11-03","close":3768.6787},{"date":"2025-11-04","close":3719.2683},{"date":"2025-11-05","close":3651.8901},{"date":"2025-11-06","close":3701.3008},{"date":"2025-11-07","close":3660.8738},{"date":"2025-11-10","close":3827.073},{"date":"2025-11-11","close":3827.073},{"date":"2025-11-12","close":3912.4187},{"date":"2025-11-13","close":3916.9104},{"date":"2025-11-14","close":3975.3047},{"date":"2025-11-17","close":4011.2397},{"date":"2025-11-18","close":3907.9268},{"date":"2025-11-19","close":3916.9104},{"date":"2025-11-20","close":3952.8455},{"date":"2025-11-21","close":3912.4187},{"date":"2025-11-24","close":3831.5649},{"date":"2025-11-25","close":3836.0569},{"date":"2025-11-26","close":3840.5486},{"date":"2025-11-27","close":3813.5974},{"date":"2025-11-28","close":3800.1218},{"date":"2025-12-01","close":3800.1218},{"date":"2025-12-02","close":3831.5649},{"date":"2025-12-03","close":3889.9592},{"date":"2025-12-04","close":3916.9104},{"date":"2025-12-05","close":3889.9592},{"date":"2025-12-08","close":3840.5486},{"date":"2025-12-09","close":3782.1543},{"date":"2025-12-10","close":3818.0894},{"date":"2025-12-11","close":3898.9429},{"date":"2025-12-12","close":3880.9756},{"date":"2025-12-15","close":3907.9268},{"date":"2025-12-16","close":3845.0405},{"date":"2025-12-17","close":3903.4348},{"date":"2025-12-18","close":3880.9756},{"date":"2025-12-19","close":3894.4512},{"date":"2025-12-22","close":3898.9429},{"date":"2025-12-23","close":3889.9592},{"date":"2025-12-24","close":3858.5161},{"date":"2025-12-26","close":3854.0244},{"date":"2025-12-29","close":3791.1382},{"date":"2025-12-30","close":3737.2356},{"date":"2026-01-02","close":3687.8252},{"date":"2026-01-05","close":3665.3657},{"date":"2026-01-06","close":3678.8413},{"date":"2026-01-07","close":3660.8738},{"date":"2026-01-08","close":3611.4634},{"date":"2026-01-09","close":3580.0203},{"date":"2026-01-12","close":3656.3821},{"date":"2026-01-13","close":3620.447},{"date":"2026-01-14","close":3638.4146},{"date":"2026-01-15","close":3683.3333},{"date":"2026-01-16","close":3701.3008},{"date":"2026-01-19","close":3642.9065},{"date":"2026-01-20","close":3642.9065},{"date":"2026-01-21","close":3597.9878},{"date":"2026-01-22","close":3615.9551},{"date":"2026-01-23","close":3678.8413},{"date":"2026-01-26","close":3705.7925},{"date":"2026-01-27","close":3647.3982},{"date":"2026-01-28","close":3660.8738},{"date":"2026-01-29","close":3683.3333},{"date":"2026-01-30","close":3701.3008},{"date":"2026-02-02","close":3611.4634},{"date":"2026-02-03","close":3665.3657},{"date":"2026-02-04","close":3687.8252},{"date":"2026-02-05","close":3692.3169},{"date":"2026-02-06","close":3656.3821},{"date":"2026-02-09","close":3647.3982},{"date":"2026-02-10","close":3651.8901},{"date":"2026-02-11","close":3678.8413},{"date":"2026-02-12","close":3768.6787},{"date":"2026-02-13","close":3768.6787},{"date":"2026-02-19","close":3840.5486},{"date":"2026-02-20","close":3849.5325},{"date":"2026-02-23","close":3943.8616},{"date":"2026-02-24","close":3943.8616},{"date":"2026-02-25","close":4258.2925},{"date":"2026-02-26","close":4276.2603},{"date":"2026-02-27","close":4415.5078},{"date":"2026-03-03","close":4428.9834},{"date":"2026-03-04","close":4105.5688},{"date":"2026-03-05","close":4303.2114},{"date":"2026-03-06","close":4276.2603},{"date":"2026-03-09","close":4195.4062},{"date":"2026-03-10","close":4253.8008},{"date":"2026-03-11","close":4280.752},{"date":"2026-03-12","close":4393.0488},{"date":"2026-03-13","close":4375.0811},{"date":"2026-03-16","close":4352.6221},{"date":"2026-03-17","close":4388.5566},{"date":"2026-03-18","close":4402.0322},{"date":"2026-03-19","close":4388.5566},{"date":"2026-03-20","close":4482.8862},{"date":"2026-03-23","close":4393.0488},{"date":"2026-03-24","close":4352.6221},{"date":"2026-03-25","close":4348.1299},{"date":"2026-03-26","close":4366.0977},{"date":"2026-03-27","close":4420.0},{"date":"2026-03-30","close":4275.0},{"date":"2026-03-31","close":4295.0},{"date":"2026-04-01","close":4260.0},{"date":"2026-04-02","close":4140.0},{"date":"2026-04-03","close":4305.0},{"date":"2026-04-06","close":4330.0},{"date":"2026-04-07","close":4280.0},{"date":"2026-04-08","close":4315.0},{"date":"2026-04-09","close":4300.0},{"date":"2026-04-10","close":4355.0},{"date":"2026-04-13","close":4350.0},{"date":"2026-04-14","close":4485.0},{"date":"2026-04-15","close":4625.0},{"date":"2026-04-16","close":4680.0},{"date":"2026-04-17","close":4720.0},{"date":"2026-04-20","close":4715.0},{"date":"2026-04-21","close":4660.0},{"date":"2026-04-22","close":4610.0},{"date":"2026-04-23","close":4645.0},{"date":"2026-04-24","close":4690.0},{"date":"2026-04-27","close":4690.0},{"date":"2026-04-28","close":4635.0},{"date":"2026-04-29","close":4585.0},{"date":"2026-04-30","close":4540.0},{"date":"2026-05-04","close":4500.0},{"date":"2026-05-06","close":4530.0},{"date":"2026-05-07","close":4505.0},{"date":"2026-05-08","close":4500.0},{"date":"2026-05-11","close":4445.0},{"date":"2026-05-12","close":4390.0},{"date":"2026-05-13","close":4320.0},{"date":"2026-05-14","close":4360.0},{"date":"2026-05-15","close":4380.0},{"date":"2026-05-18","close":4355.0},{"date":"2026-05-19","close":4270.0},{"date":"2026-05-20","close":4235.0},{"date":"2026-05-21","close":4240.0},{"date":"2026-05-22","close":4355.0},{"date":"2026-05-26","close":4395.0},{"date":"2026-05-27","close":4310.0},{"date":"2026-05-28","close":4265.0},{"date":"2026-05-29","close":4340.0},{"date":"2026-06-01","close":4220.0},{"date":"2026-06-02","close":4250.0},{"date":"2026-06-04","close":4250.0},{"date":"2026-06-05","close":4295.0},{"date":"2026-06-08","close":4210.0},{"date":"2026-06-09","close":4435.0},{"date":"2026-06-10","close":4295.0},{"date":"2026-06-11","close":4300.0},{"date":"2026-06-12","close":4500.0},{"date":"2026-06-15","close":4505.0},{"date":"2026-06-16","close":4530.0},{"date":"2026-06-17","close":4510.0},{"date":"2026-06-18","close":4500.0},{"date":"2026-06-19","close":4290.0},{"date":"2026-06-22","close":4250.0},{"date":"2026-06-23","close":4150.0},{"date":"2026-06-24","close":4090.0},{"date":"2026-06-25","close":4090.0},{"date":"2026-06-26","close":4030.0},{"date":"2026-06-29","close":4145.0},{"date":"2026-06-30","close":4155.0},{"date":"2026-07-01","close":4160.0},{"date":"2026-07-02","close":4255.0},{"date":"2026-07-03","close":4335.0},{"date":"2026-07-06","close":4325.0},{"date":"2026-07-07","close":4335.0},{"date":"2026-07-08","close":4360.0},{"date":"2026-07-09","close":4285.0},{"date":"2026-07-10","close":4285.0},{"date":"2026-07-13","close":4290.0},{"date":"2026-07-14","close":4210.0},{"date":"2026-07-15","close":4200.0},{"date":"2026-07-16","close":4370.0},{"date":"2026-07-20","close":4340.0},{"date":"2026-07-21","close":4300.0},{"date":"2026-07-22","close":4335.0},{"date":"2026-07-23","close":4510.0},{"date":"2026-07-24","close":4415.0},{"date":"2026-07-27","close":4350.0},{"date":"2026-07-28","close":4300.0},{"date":"2026-07-29","close":4180.0},{"date":"2026-07-30","close":4230.0},{"date":"2026-07-31","close":4315.0},{"date":"2026-08-03","close":4335.0},{"date":"2026-08-04","close":4345.0},{"date":"2026-08-05","close":4300.0},{"date":"2026-08-06","close":4375.0},{"date":"2026-08-07","close":4420.0},{"date":"2026-08-10","close":4430.0},{"date":"2026-08-11","close":4430.0},{"date":"2026-08-12","close":4340.0},{"date":"2026-08-13","close":4295.0},{"date":"2026-08-14","close":4400.0},{"date":"2026-08-18","close":4485.0},{"date":"2026-08-19","close":4515.0},{"date":"2026-08-20","close":4540.0},{"date":"2026-08-21","close":4455.0},{"date":"2026-08-24","close":4540.0},{"date":"2026-08-25","close":4545.0},{"date":"2026-08-26","close":4595.0},{"date":"2026-08-27","close":4560.0},{"date":"2026-08-28","close":4625.0},{"date":"2026-08-31","close":4605.0},{"date":"2026-09-01","close":4535.0},{"date":"2026-09-02","close":4580.0},{"date":"2026-09-03","close":4490.0},{"date":"2026-09-04","close":4465.0},{"date":"2026-09-07","close":4435.0},{"date":"2026-09-08","close":4415.0},{"date":"2026-09-09","close":4395.0},{"date":"2026-09-10","close":4410.0},{"date":"2026-09-11","close":4440.0},{"date":"2026-09-14","close":4465.0},{"date":"2026-09-15","close":4420.0},{"date":"2026-09-16","close":4340.0},{"date":"2026-09-17","close":4310.0},{"date":"2026-09-18","close":4355.0},{"date":"2026-09-21","close":4295.0},{"date":"2026-09-22","close":4360.0},{"date":"2026-09-23","close":4360.0},{"date":"2026-09-28","close":4280.0},{"date":"2026-09-29","close":4290.0},{"date":"2026-09-30","close":4350.0},{"date":"2026-10-01","close":4310.0},{"date":"2026-10-02","close":4330.0},{"date":"2026-10-06","close":4305.0},{"date":"2026-10-07","close":4300.0},{"date":"2026-10-08","close":4320.0},{"date":"2026-10-12","close":4295.0},{"date":"2026-10-13","close":4290.0},{"date":"2026-10-14","close":4350.0},{"date":"2026-10-15","close":4155.0},{"date":"2026-10-16","close":4190.0},{"date":"2026-10-19","close":4235.0},{"date":"2026-10-20","close":4255.0},{"date":"2026-10-21","close":4260.0},{"date":"2026-10-22","close":4185.0},{"date":"2026-10-23","close":4100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1661.0,"foreign_net":1590.0,"institution_net":71.0},{"date":"2026-10-21","retail_net":782.0,"foreign_net":-593.0,"institution_net":-189.0},{"date":"2026-10-20","retail_net":-625.0,"foreign_net":482.0,"institution_net":143.0},{"date":"2026-10-19","retail_net":-2819.0,"foreign_net":2624.0,"institution_net":195.0},{"date":"2026-10-16","retail_net":-6737.0,"foreign_net":6432.0,"institution_net":305.0},{"date":"2026-10-15","retail_net":-1435.0,"foreign_net":-314.0,"institution_net":1749.0},{"date":"2026-10-14","retail_net":-290.0,"foreign_net":-304.0,"institution_net":594.0},{"date":"2026-10-13","retail_net":-1590.0,"foreign_net":657.0,"institution_net":933.0},{"date":"2026-10-12","retail_net":12506.0,"foreign_net":-4258.0,"institution_net":-8248.0},{"date":"2026-10-08","retail_net":726.0,"foreign_net":305.0,"institution_net":-1031.0},{"date":"2026-10-07","retail_net":6839.0,"foreign_net":-2866.0,"institution_net":-3973.0},{"date":"2026-10-06","retail_net":4790.0,"foreign_net":-1567.0,"institution_net":-3223.0},{"date":"2026-10-02","retail_net":4182.0,"foreign_net":-668.0,"institution_net":-3514.0},{"date":"2026-10-01","retail_net":6354.0,"foreign_net":-3188.0,"institution_net":-3166.0},{"date":"2026-09-30","retail_net":265.0,"foreign_net":318.0,"institution_net":-583.0},{"date":"2026-09-29","retail_net":6143.0,"foreign_net":93.0,"institution_net":-6236.0},{"date":"2026-09-28","retail_net":2183.0,"foreign_net":1403.0,"institution_net":-3586.0},{"date":"2026-09-23","retail_net":3931.0,"foreign_net":-873.0,"institution_net":-3058.0},{"date":"2026-09-22","retail_net":4380.0,"foreign_net":-857.0,"institution_net":-3523.0},{"date":"2026-09-21","retail_net":8334.0,"foreign_net":-4367.0,"institution_net":-3967.0},{"date":"2026-09-18","retail_net":8545.0,"foreign_net":-4546.0,"institution_net":-3999.0},{"date":"2026-09-17","retail_net":7872.0,"foreign_net":-3775.0,"institution_net":-4097.0},{"date":"2026-09-16","retail_net":4641.0,"foreign_net":-4618.0,"institution_net":-23.0},{"date":"2026-09-15","retail_net":3177.0,"foreign_net":-3214.0,"institution_net":37.0},{"date":"2026-09-14","retail_net":-2426.0,"foreign_net":-481.0,"institution_net":2907.0},{"date":"2026-09-11","retail_net":-1172.0,"foreign_net":-102.0,"institution_net":1274.0},{"date":"2026-09-10","retail_net":597.0,"foreign_net":-1788.0,"institution_net":1191.0},{"date":"2026-09-09","retail_net":1704.0,"foreign_net":-434.0,"institution_net":-1270.0},{"date":"2026-09-08","retail_net":-327.0,"foreign_net":-3102.0,"institution_net":3429.0},{"date":"2026-09-07","retail_net":-877.0,"foreign_net":1006.0,"institution_net":-129.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-1661.0,"foreign_net":1590.0,"institution_net":71.0},"d3":{"retail_net":-1504.0,"foreign_net":1479.0,"institution_net":25.0},"d7":{"retail_net":-12785.0,"foreign_net":9917.0,"institution_net":2868.0},"d14":{"retail_net":21022.0,"foreign_net":-1668.0,"institution_net":-19354.0},"d30":{"retail_net":67992.0,"foreign_net":-27005.0,"institution_net":-40987.0}},"analysis":"최근 5일 외국인 순매수 1.05만, 기관 순매수 525.00. 30일 누적: 외국인 -2.70만, 기관 -4.10만.","foreign_flow":10535.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":525.0},"insider_trades":[],"price_analysis":{"current":4160.0,"low_30d":4080.0,"support":4122.0,"high_30d":4500.0,"change_1d":-0.6,"change_7d":-2.2,"change_30d":-6.2,"resistance":4458.0,"position_in_range":19.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.18,"per":0.91,"quarter":"2024-Q2"},{"pbr":0.17,"per":1.01,"quarter":"2024-Q3"},{"pbr":0.16,"per":3.22,"quarter":"2024-Q4"},{"pbr":0.15,"per":15.44,"quarter":"2025-Q1"},{"pbr":0.17,"per":null,"quarter":"2025-Q2"},{"pbr":0.16,"per":null,"quarter":"2025-Q3"},{"pbr":0.17,"per":null,"quarter":"2025-Q4"},{"pbr":0.2,"per":null,"quarter":"2026-Q1"},{"pbr":0.19,"per":null,"quarter":"2026-Q2"},{"pbr":0.18,"per":47.35,"quarter":"현재"}],"timeline":[{"close":3965.5232,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3830.5266,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3568.9709,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3382.3779,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3813.5974,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3606.9714,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3737.2356,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4295.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4155.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.17,"pbr_5y_low":0.15,"per_5y_avg":5.14,"per_5y_low":0.91,"current_pbr":0.18,"current_per":47.35,"pbr_5y_high":0.2,"per_5y_high":15.44,"pbr_5y_median":0.17,"per_5y_median":2.12,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.4배로 재무 리스크","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":"Holding Company","industry":"TEXTILE MANUFACTURING"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.7%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 47.13x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"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":0.36,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.24,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.31,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.4,"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":19.69,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.0,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.1,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.18,"per":0.91,"close":3965.5232,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.17,"per":1.01,"close":3830.5266,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.16,"per":3.22,"close":3568.9709,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.15,"per":15.44,"close":3382.3779,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.17,"per":null,"close":3813.5974,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.16,"per":null,"close":3606.9714,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.17,"per":null,"close":3737.2356,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.2,"per":null,"close":4295.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.19,"per":null,"close":4155.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"47.1배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"1.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":140.0,"pbr":null,"per":null,"roa":0.003631253636630788,"roe":0.012363700138386691,"revenue":910593142267.0,"market_cap":null,"net_income":11586521389.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.19692077856371792,"total_assets":3190777221431.0,"total_equity":937140278340.0,"profit_margin":0.012724147427856044,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":40393029920.0,"operating_margin":0.044359031542273726},{"eps":120.47,"pbr":0.39,"per":null,"roa":0.0015648409482658715,"roe":0.005153526382626148,"revenue":861345121073.0,"market_cap":180000000000.0,"net_income":4818695068.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19858274749141286,"total_assets":3079351338128.0,"total_equity":935028698843.0,"profit_margin":0.005594383656573368,"dividend_yield":11.11,"fiscal_quarter":"Q1","operating_income":21184219221.0,"operating_margin":0.024594345173291593},{"eps":-686.6051038393338,"pbr":null,"per":null,"roa":-0.005107452164942779,"roe":-0.016470214612303365,"revenue":873323423186.0,"market_cap":null,"net_income":-15499772478.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2119648426371985,"total_assets":3034736690123.0,"total_equity":941078962409.0,"profit_margin":-0.017748032477423733,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":20330322051.0,"operating_margin":0.023279258876204512},{"eps":115.17246903111405,"pbr":null,"per":null,"roa":0.0008465924504320237,"roe":0.0026931381387479553,"revenue":879581301835.0,"market_cap":null,"net_income":2608603747.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.17700245282636237,"total_assets":3081298144897.0,"total_equity":968611193562.0,"profit_margin":0.0029657335161148595,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":23864323759.0,"operating_margin":0.027131458694283034},{"eps":-456.26016577710567,"pbr":null,"per":null,"roa":-0.003433876360006356,"roe":-0.010411720026906626,"revenue":803820418176.0,"market_cap":null,"net_income":-10287774369.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.17635751776830466,"total_assets":2995965285419.0,"total_equity":988095563693.0,"profit_margin":-0.012798597965879795,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":540275924.0,"operating_margin":0.0006721351085183609},{"eps":-0.23996261517843534,"pbr":null,"per":null,"roa":-1.8023372642112178e-06,"roe":-5.563448107820674e-06,"revenue":853105196168.0,"market_cap":null,"net_income":-5417038.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.19300822972783138,"total_assets":3005562891899.0,"total_equity":973683567280.0,"profit_margin":-6.349789011170476e-06,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":20731663258.0,"operating_margin":0.024301414820965834},{"eps":-1483.843988621151,"pbr":null,"per":null,"roa":-0.011854593181721901,"roe":-0.03368365325133724,"revenue":711870029203.0,"market_cap":null,"net_income":-33497048140.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.23919208826734298,"total_assets":2825659862512.0,"total_equity":994460069104.0,"profit_margin":-0.04705500550079744,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":33424348194.0,"operating_margin":0.046952880192781044},{"eps":912.9251096356213,"pbr":null,"per":null,"roa":0.009113954809712324,"roe":0.02091248378021347,"revenue":756983968985.0,"market_cap":null,"net_income":20608835282.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.20487830814033153,"total_assets":2261239572972.0,"total_equity":985480036642.0,"profit_margin":0.027224929623850955,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":34047642831.0,"operating_margin":0.044978023612115184},{"eps":790.1756868465649,"pbr":null,"per":null,"roa":0.008010577943042262,"roe":0.018459517698098827,"revenue":689097374401.0,"market_cap":null,"net_income":17837827443.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2346243549593263,"total_assets":2226784080978.0,"total_equity":966321424792.0,"profit_margin":0.025885786400660117,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":42968832540.0,"operating_margin":0.062355240545432046},{"eps":887.4224909537753,"pbr":null,"per":null,"roa":0.0091166472732484,"roe":0.020791575557452324,"revenue":672903289299.0,"market_cap":null,"net_income":20033126210.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.24659285117756163,"total_assets":2197422540278.0,"total_equity":963521314421.0,"profit_margin":0.02977118187499068,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":41813808472.0,"operating_margin":0.06213940270014094},{"eps":1215.8112773326259,"pbr":null,"per":null,"roa":0.012751826242497285,"roe":0.028481450571379373,"revenue":650679573580.0,"market_cap":null,"net_income":27446341528.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2773296309351774,"total_assets":2152345946852.0,"total_equity":963656730166.0,"profit_margin":0.04218104062648206,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":45944006529.0,"operating_margin":0.0706092651352475},{"eps":1474.573968070774,"pbr":null,"per":null,"roa":0.016679748926801807,"roe":0.03964602600186986,"revenue":746155637739.0,"market_cap":null,"net_income":33287781986.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.23538179545918628,"total_assets":1995700422835.0,"total_equity":839624682293.0,"profit_margin":0.04461238420293734,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":57882897057.0,"operating_margin":0.07757483040990844}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4367.9834,"per":0.91,"date":"2024-06","close":3965.52,"source":"reported"},{"eps":4367.9834,"per":0.88,"date":"2024-07","close":3822.09,"source":"reported"},{"eps":4367.9834,"per":0.88,"date":"2024-08","close":3855.84,"source":"reported"},{"eps":3806.3346,"per":1.01,"date":"2024-09","close":3830.53,"source":"reported"},{"eps":3806.3346,"per":1.1,"date":"2024-10","close":4172.24,"source":"reported"},{"eps":3806.3346,"per":0.98,"date":"2024-11","close":3712.4,"source":"reported"},{"eps":1106.6793,"per":3.22,"date":"2024-12","close":3568.97,"source":"reported"},{"eps":1106.6793,"per":2.91,"date":"2025-01","close":3223.04,"source":"reported"},{"eps":1106.6793,"per":3.0,"date":"2025-02","close":3324.29,"source":"reported"},{"eps":219.0168,"per":15.44,"date":"2025-03","close":3382.38,"source":"reported"},{"eps":219.0168,"per":15.42,"date":"2025-04","close":3377.89,"source":"reported"},{"eps":219.0168,"per":16.82,"date":"2025-05","close":3683.33,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.21,"std":6.23,"count":12,"current":16.82,"lower_1sd":0.0,"upper_1sd":11.45},"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":"한세예스24홀딩스","phase":"above-fold","symbol_resolved":true}