{"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":"2026-10-23T09:44:10.886288+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.6,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":31.6,"direction":"higher_better","percentile":76}],"summary":"매출 +3.6%","percentile":66},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":46.1,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-7.1,"direction":"higher_better","percentile":37}],"summary":"RSI 46","percentile":51},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -422원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -422, PBR 1.01x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.71,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.61,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.4,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.7x, 순차입금비율 3.6x","percentile":28}},"signals":[],"summary":"CJ CGV(079160)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 8228.98억. 현재가 4,970원, 전일 대비 -1.0%, 30일 -7.1%. ROE 2.8%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 15.10만, 기관 순매도 7936.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-62.65645936990677,"grade":"C","trend":"하락","atr_14":228.57142857142858,"rsi_14":46.103896103896105,"sma_20":5065.25,"sma_60":5224.916666666667,"comment":"하락 추세, RSI 46","analysis":"RSI(14) 46.1로 중립 구간입니다. MACD(-62.66)가 시그널선(-68.49)을 상회합니다(골든크로스). 현재가가 SMA20(5065)과 SMA60(5225) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4848~5282 (현재 위치 28%).","bb_lower":4848.305882771622,"bb_upper":5282.194117228378,"macd_signal":-68.48765686946875},"change_pct":-0.8,"chart_data":[{"date":"2024-10-23","open":5580,"high":5610,"low":5510,"close":5570,"volume":304926,"rsi_14":29.41,"sma_20":5775.0,"sma_60":6083.83,"sma_120":5878.67},{"date":"2024-10-24","open":5560,"high":5650,"low":5530,"close":5640,"volume":149136,"rsi_14":43.14,"sma_20":5760.0,"sma_60":6083.5,"sma_120":5878.25},{"date":"2024-10-25","open":5680,"high":5700,"low":5410,"close":5470,"volume":729353,"rsi_14":32.35,"sma_20":5734.0,"sma_60":6081.33,"sma_120":5876.08},{"date":"2024-10-28","open":5420,"high":5530,"low":5420,"close":5490,"volume":178916,"rsi_14":34.78,"sma_20":5711.5,"sma_60":6077.5,"sma_120":5874.33},{"date":"2024-10-29","open":5490,"high":5550,"low":5470,"close":5540,"volume":118981,"rsi_14":39.19,"sma_20":5684.0,"sma_60":6074.0,"sma_120":5872.0},{"date":"2024-10-30","open":5530,"high":5600,"low":5520,"close":5580,"volume":145979,"rsi_14":37.5,"sma_20":5646.0,"sma_60":6069.83,"sma_120":5870.58},{"date":"2024-10-31","open":5510,"high":5650,"low":5490,"close":5630,"volume":309271,"rsi_14":43.84,"sma_20":5638.5,"sma_60":6067.33,"sma_120":5869.75},{"date":"2024-11-01","open":5560,"high":5660,"low":5550,"close":5600,"volume":149447,"rsi_14":43.24,"sma_20":5633.0,"sma_60":6065.17,"sma_120":5868.0},{"date":"2024-11-04","open":5600,"high":5640,"low":5580,"close":5630,"volume":155355,"rsi_14":43.24,"sma_20":5629.0,"sma_60":6061.5,"sma_120":5866.25},{"date":"2024-11-05","open":5630,"high":5650,"low":5590,"close":5620,"volume":127922,"rsi_14":48.48,"sma_20":5625.0,"sma_60":6059.67,"sma_120":5864.5},{"date":"2024-11-06","open":5620,"high":5650,"low":5500,"close":5520,"volume":278518,"rsi_14":39.73,"sma_20":5616.0,"sma_60":6062.0,"sma_120":5861.83},{"date":"2024-11-07","open":5570,"high":5621,"low":5510,"close":5520,"volume":141160,"rsi_14":42.03,"sma_20":5602.5,"sma_60":6062.0,"sma_120":5857.42},{"date":"2024-11-08","open":5500,"high":5590,"low":5470,"close":5540,"volume":136142,"rsi_14":43.66,"sma_20":5593.5,"sma_60":6059.0,"sma_120":5854.83},{"date":"2024-11-11","open":5550,"high":5590,"low":5410,"close":5410,"volume":423992,"rsi_14":39.24,"sma_20":5579.0,"sma_60":6052.0,"sma_120":5851.67},{"date":"2024-11-12","open":5430,"high":5460,"low":5200,"close":5290,"volume":564072,"rsi_14":34.44,"sma_20":5557.0,"sma_60":6046.0,"sma_120":5847.83},{"date":"2024-11-13","open":5170,"high":5270,"low":5130,"close":5130,"volume":422805,"rsi_14":24.24,"sma_20":5531.5,"sma_60":6035.83,"sma_120":5843.17},{"date":"2024-11-14","open":5100,"high":5190,"low":5050,"close":5070,"volume":380946,"rsi_14":27.27,"sma_20":5501.5,"sma_60":6024.5,"sma_120":5838.08},{"date":"2024-11-15","open":5000,"high":5240,"low":5000,"close":5230,"volume":336658,"rsi_14":37.25,"sma_20":5483.0,"sma_60":6013.5,"sma_120":5834.83},{"date":"2024-11-18","open":5240,"high":5310,"low":5200,"close":5230,"volume":211831,"rsi_14":34.02,"sma_20":5463.0,"sma_60":5998.83,"sma_120":5831.5},{"date":"2024-11-19","open":5230,"high":5280,"low":5220,"close":5240,"volume":97609,"rsi_14":31.91,"sma_20":5446.0,"sma_60":5982.5,"sma_120":5828.17},{"date":"2024-11-20","open":5240,"high":5260,"low":5140,"close":5220,"volume":164981,"rsi_14":27.47,"sma_20":5428.5,"sma_60":5966.17,"sma_120":5824.5},{"date":"2024-11-21","open":5170,"high":5210,"low":5140,"close":5150,"volume":203610,"rsi_14":26.32,"sma_20":5404.0,"sma_60":5949.0,"sma_120":5820.42},{"date":"2024-11-22","open":5210,"high":5240,"low":5170,"close":5170,"volume":120668,"rsi_14":25.53,"sma_20":5389.0,"sma_60":5926.0,"sma_120":5816.67},{"date":"2024-11-25","open":5190,"high":5480,"low":5180,"close":5400,"volume":376337,"rsi_14":40.52,"sma_20":5384.5,"sma_60":5902.83,"sma_120":5815.42},{"date":"2024-11-26","open":5420,"high":5560,"low":5360,"close":5540,"volume":266496,"rsi_14":50.83,"sma_20":5384.5,"sma_60":5878.0,"sma_120":5815.5},{"date":"2024-11-27","open":5590,"high":5650,"low":5510,"close":5580,"volume":311425,"rsi_14":53.72,"sma_20":5384.5,"sma_60":5851.0,"sma_120":5814.75},{"date":"2024-11-28","open":5580,"high":5620,"low":5510,"close":5520,"volume":178533,"rsi_14":49.18,"sma_20":5379.0,"sma_60":5824.0,"sma_120":5813.75},{"date":"2024-11-29","open":5500,"high":5620,"low":5430,"close":5570,"volume":313473,"rsi_14":57.02,"sma_20":5377.5,"sma_60":5797.83,"sma_120":5812.5},{"date":"2024-12-02","open":5620,"high":5650,"low":5500,"close":5520,"volume":195935,"rsi_14":60.75,"sma_20":5372.0,"sma_60":5770.33,"sma_120":5811.17},{"date":"2024-12-03","open":5500,"high":5630,"low":5500,"close":5630,"volume":224026,"rsi_14":74.51,"sma_20":5372.5,"sma_60":5748.33,"sma_120":5811.0},{"date":"2024-12-04","open":5500,"high":5580,"low":5350,"close":5540,"volume":236777,"rsi_14":72.38,"sma_20":5373.5,"sma_60":5723.0,"sma_120":5809.5},{"date":"2024-12-05","open":5540,"high":5560,"low":5390,"close":5400,"volume":273696,"rsi_14":58.25,"sma_20":5369.0,"sma_60":5701.0,"sma_120":5807.33},{"date":"2024-12-06","open":5350,"high":5480,"low":5170,"close":5360,"volume":361319,"rsi_14":56.07,"sma_20":5360.0,"sma_60":5678.5,"sma_120":5804.75},{"date":"2024-12-09","open":5200,"high":5290,"low":4995,"close":4995,"volume":531223,"rsi_14":41.4,"sma_20":5339.25,"sma_60":5649.58,"sma_120":5798.96},{"date":"2024-12-10","open":5100,"high":5190,"low":5020,"close":5170,"volume":369842,"rsi_14":48.42,"sma_20":5333.25,"sma_60":5622.25,"sma_120":5794.96},{"date":"2024-12-11","open":5170,"high":5250,"low":5150,"close":5230,"volume":273883,"rsi_14":52.55,"sma_20":5338.25,"sma_60":5601.25,"sma_120":5791.71},{"date":"2024-12-12","open":5230,"high":5320,"low":5220,"close":5260,"volume":204135,"rsi_14":52.85,"sma_20":5347.75,"sma_60":5583.58,"sma_120":5788.96},{"date":"2024-12-13","open":5270,"high":5430,"low":5260,"close":5390,"volume":217515,"rsi_14":49.66,"sma_20":5355.75,"sma_60":5567.08,"sma_120":5787.62},{"date":"2024-12-16","open":5400,"high":5570,"low":5370,"close":5440,"volume":218101,"rsi_14":46.4,"sma_20":5366.25,"sma_60":5553.42,"sma_120":5786.38},{"date":"2024-12-17","open":5510,"high":5540,"low":5410,"close":5470,"volume":201163,"rsi_14":46.01,"sma_20":5377.75,"sma_60":5542.42,"sma_120":5785.46},{"date":"2024-12-18","open":5530,"high":5530,"low":5450,"close":5490,"volume":130828,"rsi_14":48.88,"sma_20":5391.25,"sma_60":5531.58,"sma_120":5784.96},{"date":"2024-12-19","open":5450,"high":5560,"low":5380,"close":5420,"volume":172600,"rsi_14":44.49,"sma_20":5404.75,"sma_60":5522.92,"sma_120":5783.96},{"date":"2024-12-20","open":5470,"high":5470,"low":5360,"close":5380,"volume":673262,"rsi_14":44.81,"sma_20":5415.25,"sma_60":5512.75,"sma_120":5782.12},{"date":"2024-12-23","open":5330,"high":5420,"low":5320,"close":5390,"volume":171170,"rsi_14":40.4,"sma_20":5414.75,"sma_60":5503.58,"sma_120":5780.79},{"date":"2024-12-24","open":5390,"high":5440,"low":5330,"close":5390,"volume":146774,"rsi_14":43.53,"sma_20":5407.25,"sma_60":5491.92,"sma_120":5778.88},{"date":"2024-12-26","open":5570,"high":5570,"low":5390,"close":5420,"volume":230791,"rsi_14":50.95,"sma_20":5399.25,"sma_60":5476.58,"sma_120":5776.79},{"date":"2024-12-27","open":5440,"high":5470,"low":5340,"close":5370,"volume":190583,"rsi_14":50.47,"sma_20":5391.75,"sma_60":5469.75,"sma_120":5775.21},{"date":"2024-12-30","open":5330,"high":5340,"low":5200,"close":5290,"volume":266915,"rsi_14":69.03,"sma_20":5377.75,"sma_60":5462.75,"sma_120":5772.96},{"date":"2025-01-02","open":5250,"high":5370,"low":5150,"close":5290,"volume":221250,"rsi_14":60.0,"sma_20":5366.25,"sma_60":5455.75,"sma_120":5770.88},{"date":"2025-01-03","open":5290,"high":5360,"low":5280,"close":5310,"volume":126570,"rsi_14":57.14,"sma_20":5350.25,"sma_60":5449.25,"sma_120":5769.29},{"date":"2025-01-06","open":5310,"high":5380,"low":5280,"close":5360,"volume":157114,"rsi_14":58.62,"sma_20":5341.25,"sma_60":5443.58,"sma_120":5767.71},{"date":"2025-01-07","open":5330,"high":5490,"low":5330,"close":5380,"volume":126911,"rsi_14":48.94,"sma_20":5340.25,"sma_60":5437.25,"sma_120":5765.71},{"date":"2025-01-08","open":5380,"high":5430,"low":5310,"close":5360,"volume":121515,"rsi_14":40.91,"sma_20":5340.25,"sma_60":5431.25,"sma_120":5763.62},{"date":"2025-01-09","open":5420,"high":5420,"low":5340,"close":5400,"volume":113483,"rsi_14":42.22,"sma_20":5360.5,"sma_60":5426.25,"sma_120":5761.54},{"date":"2025-01-10","open":5380,"high":5420,"low":5330,"close":5330,"volume":125449,"rsi_14":34.0,"sma_20":5368.5,"sma_60":5419.58,"sma_120":5758.79},{"date":"2025-01-13","open":5330,"high":5360,"low":5210,"close":5220,"volume":165545,"rsi_14":31.48,"sma_20":5368.0,"sma_60":5412.58,"sma_120":5754.29},{"date":"2025-01-14","open":5240,"high":5260,"low":5140,"close":5260,"volume":130683,"rsi_14":38.89,"sma_20":5368.0,"sma_60":5405.75,"sma_120":5749.62},{"date":"2025-01-15","open":5240,"high":5280,"low":5200,"close":5220,"volume":104135,"rsi_14":35.09,"sma_20":5359.5,"sma_60":5399.42,"sma_120":5744.96},{"date":"2025-01-16","open":5250,"high":5270,"low":5190,"close":5230,"volume":115211,"rsi_14":36.21,"sma_20":5349.0,"sma_60":5392.75,"sma_120":5740.46},{"date":"2025-01-17","open":5230,"high":5240,"low":5180,"close":5220,"volume":68293,"rsi_14":32.14,"sma_20":5336.5,"sma_60":5386.75,"sma_120":5736.29},{"date":"2025-01-20","open":5220,"high":5220,"low":5170,"close":5190,"volume":103787,"rsi_14":33.33,"sma_20":5321.5,"sma_60":5380.42,"sma_120":5732.12},{"date":"2025-01-21","open":5150,"high":5190,"low":5100,"close":5110,"volume":254032,"rsi_14":33.33,"sma_20":5306.0,"sma_60":5371.58,"sma_120":5727.54},{"date":"2025-01-22","open":5120,"high":5140,"low":5070,"close":5090,"volume":133324,"rsi_14":32.14,"sma_20":5291.5,"sma_60":5365.25,"sma_120":5723.29},{"date":"2025-01-23","open":5090,"high":5120,"low":5040,"close":5040,"volume":116756,"rsi_14":27.12,"sma_20":5274.0,"sma_60":5357.75,"sma_120":5717.62},{"date":"2025-01-24","open":5040,"high":5110,"low":5040,"close":5100,"volume":126722,"rsi_14":28.33,"sma_20":5259.5,"sma_60":5350.42,"sma_120":5712.21},{"date":"2025-01-31","open":5100,"high":5130,"low":5050,"close":5100,"volume":160037,"rsi_14":25.86,"sma_20":5243.5,"sma_60":5342.42,"sma_120":5706.12},{"date":"2025-02-03","open":5060,"high":5100,"low":4985,"close":5000,"volume":299138,"rsi_14":22.73,"sma_20":5225.0,"sma_60":5331.92,"sma_120":5699.62},{"date":"2025-02-04","open":4990,"high":5050,"low":4990,"close":5030,"volume":99140,"rsi_14":21.54,"sma_20":5212.0,"sma_60":5322.42,"sma_120":5693.79},{"date":"2025-02-05","open":5010,"high":5210,"low":5010,"close":5160,"volume":155546,"rsi_14":38.03,"sma_20":5205.5,"sma_60":5314.58,"sma_120":5688.04},{"date":"2025-02-06","open":5150,"high":5210,"low":5100,"close":5160,"volume":133436,"rsi_14":45.0,"sma_20":5198.0,"sma_60":5306.92,"sma_120":5683.29},{"date":"2025-02-07","open":5160,"high":5230,"low":5120,"close":5180,"volume":95451,"rsi_14":43.1,"sma_20":5189.0,"sma_60":5301.25,"sma_120":5681.62},{"date":"2025-02-10","open":5190,"high":5270,"low":5120,"close":5150,"volume":137609,"rsi_14":43.86,"sma_20":5177.5,"sma_60":5295.58,"sma_120":5678.79},{"date":"2025-02-11","open":5130,"high":5170,"low":5060,"close":5070,"volume":186431,"rsi_14":37.5,"sma_20":5163.0,"sma_60":5287.75,"sma_120":5673.38},{"date":"2025-02-12","open":5080,"high":5110,"low":5050,"close":5080,"volume":137697,"rsi_14":39.06,"sma_20":5147.0,"sma_60":5282.25,"sma_120":5667.12},{"date":"2025-02-13","open":5060,"high":5110,"low":5060,"close":5100,"volume":153100,"rsi_14":42.86,"sma_20":5135.5,"sma_60":5279.08,"sma_120":5662.54},{"date":"2025-02-14","open":5090,"high":5120,"low":5060,"close":5090,"volume":147154,"rsi_14":48.21,"sma_20":5129.0,"sma_60":5278.42,"sma_120":5657.12},{"date":"2025-02-17","open":5090,"high":5090,"low":5020,"close":5050,"volume":267257,"rsi_14":46.55,"sma_20":5118.5,"sma_60":5278.08,"sma_120":5651.29},{"date":"2025-02-18","open":5050,"high":5050,"low":5010,"close":5030,"volume":147763,"rsi_14":49.09,"sma_20":5109.0,"sma_60":5274.75,"sma_120":5644.12},{"date":"2025-02-19","open":5020,"high":5100,"low":5020,"close":5080,"volume":250094,"rsi_14":48.15,"sma_20":5101.5,"sma_60":5272.25,"sma_120":5635.54},{"date":"2025-02-20","open":5100,"high":5230,"low":5090,"close":5150,"volume":461420,"rsi_14":54.1,"sma_20":5098.0,"sma_60":5270.75,"sma_120":5626.62},{"date":"2025-02-21","open":5150,"high":5170,"low":5110,"close":5160,"volume":182326,"rsi_14":65.38,"sma_20":5096.5,"sma_60":5269.75,"sma_120":5617.96},{"date":"2025-02-24","open":5130,"high":5230,"low":5120,"close":5200,"volume":235095,"rsi_14":66.04,"sma_20":5101.0,"sma_60":5270.58,"sma_120":5609.79},{"date":"2025-02-25","open":5200,"high":5200,"low":5140,"close":5170,"volume":143570,"rsi_14":51.16,"sma_20":5105.0,"sma_60":5270.58,"sma_120":5598.29},{"date":"2025-02-26","open":5140,"high":5230,"low":5130,"close":5160,"volume":217411,"rsi_14":50.0,"sma_20":5111.0,"sma_60":5266.58,"sma_120":5584.71},{"date":"2025-02-27","open":5180,"high":5180,"low":5150,"close":5180,"volume":125158,"rsi_14":50.0,"sma_20":5115.0,"sma_60":5260.58,"sma_120":5569.29},{"date":"2025-02-28","open":5170,"high":5180,"low":5050,"close":5050,"volume":251591,"rsi_14":40.74,"sma_20":5112.5,"sma_60":5251.75,"sma_120":5551.38},{"date":"2025-03-04","open":5100,"high":5100,"low":5030,"close":5050,"volume":167830,"rsi_14":47.83,"sma_20":5115.0,"sma_60":5243.92,"sma_120":5533.96},{"date":"2025-03-05","open":5010,"high":5120,"low":5010,"close":5090,"volume":259602,"rsi_14":51.02,"sma_20":5118.0,"sma_60":5235.92,"sma_120":5516.88},{"date":"2025-03-06","open":5090,"high":5200,"low":5080,"close":5100,"volume":139681,"rsi_14":50.0,"sma_20":5115.0,"sma_60":5228.92,"sma_120":5499.62},{"date":"2025-03-07","open":5080,"high":5160,"low":5075,"close":5130,"volume":116841,"rsi_14":54.0,"sma_20":5113.5,"sma_60":5220.58,"sma_120":5484.46},{"date":"2025-03-10","open":5080,"high":5120,"low":5000,"close":5030,"volume":360042,"rsi_14":48.21,"sma_20":5106.0,"sma_60":5212.08,"sma_120":5467.54},{"date":"2025-03-11","open":4990,"high":5010,"low":4920,"close":4990,"volume":304638,"rsi_14":46.55,"sma_20":5098.0,"sma_60":5205.25,"sma_120":5453.12},{"date":"2025-03-12","open":4990,"high":5020,"low":4965,"close":4980,"volume":141220,"rsi_14":40.74,"sma_20":5093.5,"sma_60":5198.92,"sma_120":5438.71},{"date":"2025-03-13","open":4985,"high":5000,"low":4900,"close":4910,"volume":305777,"rsi_14":27.78,"sma_20":5085.0,"sma_60":5197.5,"sma_120":5423.54},{"date":"2025-03-14","open":4910,"high":4955,"low":4860,"close":4930,"volume":128944,"rsi_14":29.09,"sma_20":5076.5,"sma_60":5193.5,"sma_120":5407.88},{"date":"2025-03-17","open":4905,"high":4960,"low":4900,"close":4905,"volume":176876,"rsi_14":22.43,"sma_20":5067.25,"sma_60":5188.08,"sma_120":5394.67},{"date":"2025-03-18","open":4885,"high":4950,"low":4850,"close":4870,"volume":339667,"rsi_14":22.22,"sma_20":5058.25,"sma_60":5181.58,"sma_120":5382.58},{"date":"2025-03-19","open":4860,"high":4895,"low":4860,"close":4875,"volume":101403,"rsi_14":23.36,"sma_20":5050.5,"sma_60":5173.0,"sma_120":5370.04},{"date":"2025-03-20","open":4865,"high":4880,"low":4825,"close":4825,"volume":263588,"rsi_14":18.58,"sma_20":5037.75,"sma_60":5162.75,"sma_120":5358.08},{"date":"2025-03-21","open":4810,"high":4845,"low":4800,"close":4820,"volume":245053,"rsi_14":23.86,"sma_20":5021.25,"sma_60":5151.92,"sma_120":5347.17},{"date":"2025-03-24","open":4805,"high":4880,"low":4805,"close":4820,"volume":127897,"rsi_14":23.86,"sma_20":5004.25,"sma_60":5140.75,"sma_120":5336.17},{"date":"2025-03-25","open":4790,"high":4845,"low":4780,"close":4780,"volume":236207,"rsi_14":14.77,"sma_20":4983.25,"sma_60":5130.08,"sma_120":5326.5},{"date":"2025-03-26","open":4770,"high":4815,"low":4760,"close":4765,"volume":126145,"rsi_14":12.36,"sma_20":4963.0,"sma_60":5119.83,"sma_120":5316.29},{"date":"2025-03-27","open":4750,"high":4765,"low":4730,"close":4740,"volume":166259,"rsi_14":5.68,"sma_20":4942.0,"sma_60":5109.0,"sma_120":5306.29},{"date":"2025-03-28","open":4730,"high":4745,"low":4675,"close":4675,"volume":235161,"rsi_14":6.17,"sma_20":4916.75,"sma_60":5097.08,"sma_120":5294.5},{"date":"2025-03-31","open":4640,"high":4645,"low":4420,"close":4425,"volume":300613,"rsi_14":4.07,"sma_20":4885.5,"sma_60":5080.5,"sma_120":5278.54},{"date":"2025-04-01","open":4410,"high":4580,"low":4400,"close":4570,"volume":229306,"rsi_14":22.67,"sma_20":4861.5,"sma_60":5067.17,"sma_120":5268.46},{"date":"2025-04-02","open":4560,"high":4600,"low":4450,"close":4480,"volume":112100,"rsi_14":22.08,"sma_20":4831.0,"sma_60":5053.67,"sma_120":5258.21},{"date":"2025-04-03","open":4350,"high":4460,"low":4335,"close":4350,"volume":232941,"rsi_14":17.05,"sma_20":4793.5,"sma_60":5038.0,"sma_120":5246.88},{"date":"2025-04-04","open":4230,"high":4685,"low":4230,"close":4680,"volume":305923,"rsi_14":40.51,"sma_20":4771.0,"sma_60":5027.5,"sma_120":5238.38},{"date":"2025-04-07","open":4595,"high":4595,"low":4410,"close":4470,"volume":169359,"rsi_14":35.29,"sma_20":4743.0,"sma_60":5012.67,"sma_120":5228.12},{"date":"2025-04-08","open":4510,"high":4650,"low":4390,"close":4395,"volume":138200,"rsi_14":33.22,"sma_20":4713.25,"sma_60":4996.25,"sma_120":5216.75},{"date":"2025-04-09","open":4280,"high":4420,"low":4280,"close":4330,"volume":163379,"rsi_14":32.87,"sma_20":4680.75,"sma_60":4979.08,"sma_120":5205.17},{"date":"2025-04-10","open":4400,"high":4505,"low":4400,"close":4455,"volume":103398,"rsi_14":38.34,"sma_20":4658.0,"sma_60":4963.33,"sma_120":5194.79},{"date":"2025-04-11","open":4390,"high":4470,"low":4375,"close":4455,"volume":73964,"rsi_14":38.34,"sma_20":4634.25,"sma_60":4948.75,"sma_120":5184.17},{"date":"2025-04-14","open":4440,"high":4470,"low":4430,"close":4450,"volume":74854,"rsi_14":39.22,"sma_20":4611.5,"sma_60":4935.92,"sma_120":5174.25},{"date":"2025-04-15","open":4415,"high":4455,"low":4400,"close":4455,"volume":84674,"rsi_14":39.8,"sma_20":4590.75,"sma_60":4922.5,"sma_120":5164.12},{"date":"2025-04-16","open":4455,"high":4475,"low":4420,"close":4435,"volume":51498,"rsi_14":39.93,"sma_20":4568.75,"sma_60":4909.42,"sma_120":5154.42},{"date":"2025-04-17","open":4420,"high":4545,"low":4420,"close":4520,"volume":99954,"rsi_14":44.95,"sma_20":4553.5,"sma_60":4897.58,"sma_120":5145.17},{"date":"2025-04-18","open":4540,"high":4580,"low":4500,"close":4560,"volume":69883,"rsi_14":55.09,"sma_20":4540.5,"sma_60":4886.58,"sma_120":5136.67},{"date":"2025-04-21","open":4505,"high":4550,"low":4485,"close":4490,"volume":111426,"rsi_14":46.8,"sma_20":4524.0,"sma_60":4874.92,"sma_120":5127.67},{"date":"2025-04-22","open":4405,"high":4475,"low":4405,"close":4440,"volume":109831,"rsi_14":48.35,"sma_20":4507.0,"sma_60":4863.75,"sma_120":5117.67},{"date":"2025-04-23","open":4475,"high":4570,"low":4440,"close":4540,"volume":95419,"rsi_14":58.05,"sma_20":4495.75,"sma_60":4854.58,"sma_120":5109.92},{"date":"2025-04-24","open":4595,"high":4725,"low":4580,"close":4710,"volume":178562,"rsi_14":51.47,"sma_20":4494.25,"sma_60":4849.08,"sma_120":5103.42},{"date":"2025-04-25","open":4725,"high":4765,"low":4660,"close":4755,"volume":99540,"rsi_14":66.67,"sma_20":4498.25,"sma_60":4843.33,"sma_120":5096.88},{"date":"2025-04-28","open":4755,"high":4835,"low":4745,"close":4765,"volume":133027,"rsi_14":73.42,"sma_20":4515.25,"sma_60":4837.75,"sma_120":5090.08},{"date":"2025-04-29","open":4830,"high":4835,"low":4750,"close":4795,"volume":90352,"rsi_14":80.79,"sma_20":4526.5,"sma_60":4834.33,"sma_120":5083.12},{"date":"2025-04-30","open":4795,"high":4905,"low":4720,"close":4860,"volume":250624,"rsi_14":79.14,"sma_20":4545.5,"sma_60":4831.5,"sma_120":5076.96},{"date":"2025-05-02","open":4880,"high":4900,"low":4775,"close":4870,"volume":104051,"rsi_14":79.43,"sma_20":4571.5,"sma_60":4826.67,"sma_120":5070.62},{"date":"2025-05-07","open":4875,"high":5000,"low":4875,"close":5000,"volume":219190,"rsi_14":83.13,"sma_20":4587.5,"sma_60":4824.0,"sma_120":5065.46},{"date":"2025-05-08","open":5020,"high":5060,"low":4970,"close":5050,"volume":174303,"rsi_14":84.0,"sma_20":4616.5,"sma_60":4821.83,"sma_120":5061.54},{"date":"2025-05-09","open":4950,"high":5010,"low":4865,"close":4920,"volume":182445,"rsi_14":74.62,"sma_20":4642.75,"sma_60":4818.0,"sma_120":5056.79},{"date":"2025-05-12","open":4870,"high":4925,"low":4870,"close":4890,"volume":81984,"rsi_14":69.89,"sma_20":4670.75,"sma_60":4815.0,"sma_120":5051.38},{"date":"2025-05-13","open":4990,"high":4990,"low":4830,"close":4830,"volume":126161,"rsi_14":64.21,"sma_20":4689.5,"sma_60":4810.83,"sma_120":5046.54},{"date":"2025-05-14","open":4815,"high":4860,"low":4775,"close":4805,"volume":172330,"rsi_14":67.4,"sma_20":4707.0,"sma_60":4805.92,"sma_120":5042.5},{"date":"2025-05-15","open":4850,"high":4855,"low":4750,"close":4830,"volume":85205,"rsi_14":72.16,"sma_20":4726.0,"sma_60":4801.58,"sma_120":5040.0},{"date":"2025-05-16","open":4815,"high":4860,"low":4765,"close":4780,"volume":149968,"rsi_14":64.46,"sma_20":4742.25,"sma_60":4797.08,"sma_120":5037.58},{"date":"2025-05-19","open":4770,"high":4775,"low":4695,"close":4710,"volume":176728,"rsi_14":50.0,"sma_20":4756.0,"sma_60":4791.75,"sma_120":5033.25},{"date":"2025-05-20","open":4690,"high":4775,"low":4620,"close":4625,"volume":168371,"rsi_14":41.56,"sma_20":4761.25,"sma_60":4784.17,"sma_120":5028.21},{"date":"2025-05-21","open":4625,"high":4705,"low":4400,"close":4595,"volume":192063,"rsi_14":39.24,"sma_20":4763.0,"sma_60":4774.92,"sma_120":5022.83},{"date":"2025-05-22","open":4515,"high":4620,"low":4510,"close":4585,"volume":192242,"rsi_14":36.36,"sma_20":4767.75,"sma_60":4765.33,"sma_120":5017.54},{"date":"2025-05-23","open":4585,"high":4630,"low":4500,"close":4600,"volume":89491,"rsi_14":31.94,"sma_20":4775.75,"sma_60":4755.33,"sma_120":5012.96},{"date":"2025-05-26","open":4595,"high":4595,"low":4525,"close":4555,"volume":181064,"rsi_14":29.14,"sma_20":4776.5,"sma_60":4745.08,"sma_120":5007.83},{"date":"2025-05-27","open":4580,"high":4600,"low":4505,"close":4560,"volume":104211,"rsi_14":15.08,"sma_20":4769.0,"sma_60":4735.08,"sma_120":5000.83},{"date":"2025-05-28","open":4560,"high":4630,"low":4545,"close":4585,"volume":102713,"rsi_14":11.57,"sma_20":4760.5,"sma_60":4725.17,"sma_120":4992.88},{"date":"2025-05-29","open":4600,"high":4725,"low":4565,"close":4725,"volume":157340,"rsi_14":34.15,"sma_20":4758.5,"sma_60":4719.75,"sma_120":4985.75},{"date":"2025-05-30","open":4700,"high":4840,"low":4675,"close":4750,"volume":210526,"rsi_14":38.52,"sma_20":4756.25,"sma_60":4714.75,"sma_120":4979.33},{"date":"2025-06-02","open":4740,"high":4760,"low":4665,"close":4675,"volume":116570,"rsi_14":37.6,"sma_20":4747.0,"sma_60":4707.83,"sma_120":4971.88},{"date":"2025-06-04","open":4700,"high":4995,"low":4700,"close":4915,"volume":366735,"rsi_14":56.55,"sma_20":4749.25,"sma_60":4704.75,"sma_120":4966.83},{"date":"2025-06-05","open":5060,"high":5320,"low":5000,"close":5250,"volume":809674,"rsi_14":68.26,"sma_20":4761.75,"sma_60":4706.75,"sma_120":4963.67},{"date":"2025-06-09","open":5400,"high":5560,"low":5300,"close":5380,"volume":727965,"rsi_14":74.39,"sma_20":4778.25,"sma_60":4712.58,"sma_120":4962.33},{"date":"2025-06-10","open":5400,"high":5470,"low":5270,"close":5380,"volume":246046,"rsi_14":78.88,"sma_20":4801.25,"sma_60":4719.08,"sma_120":4962.17},{"date":"2025-06-11","open":5400,"high":5450,"low":5340,"close":5440,"volume":195086,"rsi_14":85.9,"sma_20":4828.75,"sma_60":4726.75,"sma_120":4962.83},{"date":"2025-06-12","open":5440,"high":5450,"low":5300,"close":5330,"volume":221201,"rsi_14":80.25,"sma_20":4853.75,"sma_60":4733.75,"sma_120":4965.62},{"date":"2025-06-13","open":5330,"high":5360,"low":5120,"close":5210,"volume":235885,"rsi_14":73.58,"sma_20":4874.0,"sma_60":4738.42,"sma_120":4965.96},{"date":"2025-06-16","open":5090,"high":5170,"low":4820,"close":4825,"volume":664680,"rsi_14":56.64,"sma_20":4873.75,"sma_60":4737.08,"sma_120":4962.58},{"date":"2025-06-17","open":4830,"high":4850,"low":4725,"close":4755,"volume":326350,"rsi_14":55.81,"sma_20":4872.5,"sma_60":4735.17,"sma_120":4958.38},{"date":"2025-06-18","open":4695,"high":4900,"low":4655,"close":4755,"volume":310800,"rsi_14":55.69,"sma_20":4874.75,"sma_60":4733.17,"sma_120":4953.08},{"date":"2025-06-19","open":4795,"high":4890,"low":4730,"close":4795,"volume":148927,"rsi_14":56.07,"sma_20":4883.25,"sma_60":4732.67,"sma_120":4947.71},{"date":"2025-06-20","open":5430,"high":5580,"low":5220,"close":5320,"volume":2336466,"rsi_14":64.07,"sma_20":4919.5,"sma_60":4741.0,"sma_120":4946.46},{"date":"2025-06-23","open":5240,"high":5240,"low":5030,"close":5130,"volume":389951,"rsi_14":58.33,"sma_20":4946.75,"sma_60":4746.17,"sma_120":4943.46},{"date":"2025-06-24","open":5150,"high":5270,"low":5130,"close":5170,"volume":270480,"rsi_14":61.02,"sma_20":4975.25,"sma_60":4752.67,"sma_120":4941.38},{"date":"2025-06-25","open":5200,"high":5230,"low":5100,"close":5170,"volume":205176,"rsi_14":56.36,"sma_20":5006.0,"sma_60":4759.42,"sma_120":4939.62},{"date":"2025-06-26","open":5170,"high":5170,"low":5000,"close":5080,"volume":210324,"rsi_14":45.17,"sma_20":5032.0,"sma_60":4765.08,"sma_120":4937.04},{"date":"2025-06-27","open":5090,"high":5100,"low":4965,"close":5000,"volume":235164,"rsi_14":38.89,"sma_20":5052.75,"sma_60":4770.5,"sma_120":4933.79},{"date":"2025-06-30","open":5000,"high":5080,"low":5000,"close":5070,"volume":146885,"rsi_14":41.29,"sma_20":5070.0,"sma_60":4781.25,"sma_120":4930.88},{"date":"2025-07-01","open":5090,"high":5320,"low":5080,"close":5240,"volume":334169,"rsi_14":44.71,"sma_20":5094.5,"sma_60":4792.42,"sma_120":4929.79},{"date":"2025-07-02","open":5230,"high":5230,"low":5050,"close":5100,"volume":178217,"rsi_14":44.01,"sma_20":5115.75,"sma_60":4802.75,"sma_120":4928.21},{"date":"2025-07-03","open":5180,"high":5240,"low":5100,"close":5240,"volume":174140,"rsi_14":50.77,"sma_20":5132.0,"sma_60":4817.58,"sma_120":4927.79},{"date":"2025-07-04","open":5240,"high":5320,"low":5150,"close":5190,"volume":235016,"rsi_14":61.37,"sma_20":5129.0,"sma_60":4826.08,"sma_120":4926.79},{"date":"2025-07-07","open":5200,"high":5340,"low":5200,"close":5320,"volume":269426,"rsi_14":66.97,"sma_20":5126.0,"sma_60":4840.25,"sma_120":4926.46},{"date":"2025-07-08","open":5350,"high":5460,"low":5310,"close":5400,"volume":403505,"rsi_14":68.48,"sma_20":5127.0,"sma_60":4857.0,"sma_120":4926.62},{"date":"2025-07-09","open":5410,"high":5480,"low":5350,"close":5460,"volume":373937,"rsi_14":68.84,"sma_20":5128.0,"sma_60":4875.83,"sma_120":4927.46},{"date":"2025-07-10","open":5410,"high":5450,"low":5370,"close":5410,"volume":180284,"rsi_14":53.49,"sma_20":5132.0,"sma_60":4891.75,"sma_120":4927.54},{"date":"2025-07-11","open":5400,"high":5440,"low":5250,"close":5260,"volume":209252,"rsi_14":55.2,"sma_20":5134.5,"sma_60":4905.17,"sma_120":4926.96},{"date":"2025-07-14","open":5280,"high":5380,"low":5250,"close":5340,"volume":137287,"rsi_14":56.59,"sma_20":5160.25,"sma_60":4920.0,"sma_120":4927.96},{"date":"2025-07-15","open":5380,"high":5380,"low":5200,"close":5250,"volume":163783,"rsi_14":52.9,"sma_20":5185.0,"sma_60":4933.25,"sma_120":4927.88},{"date":"2025-07-16","open":5270,"high":5270,"low":5070,"close":5130,"volume":285551,"rsi_14":51.77,"sma_20":5203.75,"sma_60":4944.83,"sma_120":4927.12},{"date":"2025-07-17","open":5190,"high":5250,"low":5130,"close":5190,"volume":164628,"rsi_14":56.83,"sma_20":5223.5,"sma_60":4956.0,"sma_120":4926.79},{"date":"2025-07-18","open":5220,"high":5270,"low":5120,"close":5190,"volume":118473,"rsi_14":54.55,"sma_20":5217.0,"sma_60":4966.5,"sma_120":4926.54},{"date":"2025-07-21","open":5180,"high":5210,"low":5110,"close":5140,"volume":141352,"rsi_14":45.83,"sma_20":5217.5,"sma_60":4977.33,"sma_120":4926.12},{"date":"2025-07-22","open":5170,"high":5170,"low":5010,"close":5120,"volume":230210,"rsi_14":50.93,"sma_20":5215.0,"sma_60":4988.67,"sma_120":4926.21},{"date":"2025-07-23","open":5300,"high":5380,"low":5030,"close":5290,"volume":746246,"rsi_14":52.25,"sma_20":5221.0,"sma_60":5001.17,"sma_120":4927.88},{"date":"2025-07-24","open":5330,"high":5340,"low":5170,"close":5180,"volume":231818,"rsi_14":49.57,"sma_20":5226.0,"sma_60":5009.0,"sma_120":4929.04},{"date":"2025-07-25","open":5300,"high":5540,"low":5150,"close":5270,"volume":1074716,"rsi_14":47.79,"sma_20":5239.5,"sma_60":5017.58,"sma_120":4930.46},{"date":"2025-07-28","open":5340,"high":5360,"low":5150,"close":5180,"volume":286359,"rsi_14":40.35,"sma_20":5245.0,"sma_60":5024.5,"sma_120":4931.12},{"date":"2025-07-29","open":5170,"high":5180,"low":5090,"close":5130,"volume":222759,"rsi_14":35.4,"sma_20":5239.5,"sma_60":5030.08,"sma_120":4932.21},{"date":"2025-07-30","open":5140,"high":5150,"low":5080,"close":5150,"volume":108881,"rsi_14":38.18,"sma_20":5242.0,"sma_60":5034.92,"sma_120":4933.21},{"date":"2025-07-31","open":5160,"high":5220,"low":5110,"close":5140,"volume":145945,"rsi_14":43.75,"sma_20":5237.0,"sma_60":5039.42,"sma_120":4933.04},{"date":"2025-08-01","open":5140,"high":5140,"low":5020,"close":5030,"volume":222499,"rsi_14":34.34,"sma_20":5229.0,"sma_60":5039.92,"sma_120":4931.96},{"date":"2025-08-04","open":5010,"high":5040,"low":4970,"close":5030,"volume":220484,"rsi_14":37.78,"sma_20":5214.5,"sma_60":5039.58,"sma_120":4930.71},{"date":"2025-08-05","open":5020,"high":5070,"low":4960,"close":4975,"volume":240033,"rsi_14":40.72,"sma_20":5193.25,"sma_60":5040.5,"sma_120":4929.25},{"date":"2025-08-06","open":4990,"high":5110,"low":4965,"close":5060,"volume":239811,"rsi_14":42.44,"sma_20":5173.25,"sma_60":5043.33,"sma_120":4929.17},{"date":"2025-08-07","open":5080,"high":5080,"low":4950,"close":4975,"volume":242352,"rsi_14":38.62,"sma_20":5151.5,"sma_60":5045.75,"sma_120":4928.29},{"date":"2025-08-08","open":4985,"high":5000,"low":4905,"close":4915,"volume":408839,"rsi_14":38.22,"sma_20":5134.25,"sma_60":5047.58,"sma_120":4926.75},{"date":"2025-08-11","open":4930,"high":4940,"low":4880,"close":4910,"volume":176657,"rsi_14":38.83,"sma_20":5112.75,"sma_60":5048.92,"sma_120":4925.25},{"date":"2025-08-12","open":4910,"high":4910,"low":4850,"close":4855,"volume":213425,"rsi_14":23.64,"sma_20":5093.0,"sma_60":5050.17,"sma_120":4923.62},{"date":"2025-08-13","open":4865,"high":4870,"low":4700,"close":4720,"volume":357751,"rsi_14":22.94,"sma_20":5072.5,"sma_60":5050.33,"sma_120":4921.04},{"date":"2025-08-14","open":4750,"high":4775,"low":4705,"close":4710,"volume":155277,"rsi_14":13.64,"sma_20":5048.5,"sma_60":5051.75,"sma_120":4917.96},{"date":"2025-08-18","open":4715,"high":4855,"low":4680,"close":4740,"volume":122444,"rsi_14":19.01,"sma_20":5026.0,"sma_60":5054.17,"sma_120":4914.54},{"date":"2025-08-19","open":4705,"high":4745,"low":4680,"close":4705,"volume":112570,"rsi_14":19.42,"sma_20":5004.25,"sma_60":5056.17,"sma_120":4910.75},{"date":"2025-08-20","open":4680,"high":4685,"low":4595,"close":4650,"volume":188844,"rsi_14":15.75,"sma_20":4980.75,"sma_60":5057.0,"sma_120":4906.17},{"date":"2025-08-21","open":4650,"high":4720,"low":4650,"close":4680,"volume":116348,"rsi_14":19.33,"sma_20":4950.25,"sma_60":5059.08,"sma_120":4902.08},{"date":"2025-08-22","open":4720,"high":4765,"low":4705,"close":4715,"volume":136515,"rsi_14":26.67,"sma_20":4927.0,"sma_60":5061.67,"sma_120":4898.38},{"date":"2025-08-25","open":4720,"high":4845,"low":4720,"close":4805,"volume":125669,"rsi_14":35.29,"sma_20":4903.75,"sma_60":5065.33,"sma_120":4895.25},{"date":"2025-08-26","open":4805,"high":4955,"low":4780,"close":4875,"volume":217798,"rsi_14":43.59,"sma_20":4888.5,"sma_60":5067.83,"sma_120":4893.79},{"date":"2025-08-27","open":4915,"high":4915,"low":4790,"close":4800,"volume":192076,"rsi_14":33.12,"sma_20":4872.0,"sma_60":5068.67,"sma_120":4891.71},{"date":"2025-08-28","open":4790,"high":4800,"low":4740,"close":4740,"volume":143041,"rsi_14":34.23,"sma_20":4851.5,"sma_60":5069.75,"sma_120":4888.79},{"date":"2025-08-29","open":4740,"high":4760,"low":4630,"close":4635,"volume":252189,"rsi_14":32.28,"sma_20":4826.25,"sma_60":5065.08,"sma_120":4884.92},{"date":"2025-09-01","open":4580,"high":4680,"low":4580,"close":4605,"volume":179242,"rsi_14":31.29,"sma_20":4805.0,"sma_60":5054.33,"sma_120":4880.54},{"date":"2025-09-02","open":4600,"high":4645,"low":4545,"close":4550,"volume":343119,"rsi_14":31.29,"sma_20":4781.0,"sma_60":5040.5,"sma_120":4876.54},{"date":"2025-09-03","open":4550,"high":4670,"low":4505,"close":4520,"volume":362492,"rsi_14":35.92,"sma_20":4758.25,"sma_60":5026.17,"sma_120":4872.62},{"date":"2025-09-04","open":4500,"high":4740,"low":4500,"close":4660,"volume":274990,"rsi_14":47.02,"sma_20":4738.25,"sma_60":5013.17,"sma_120":4869.96},{"date":"2025-09-05","open":4660,"high":4840,"low":4660,"close":4800,"volume":356249,"rsi_14":53.16,"sma_20":4729.5,"sma_60":5004.33,"sma_120":4869.04},{"date":"2025-09-08","open":4800,"high":4800,"low":4700,"close":4735,"volume":206307,"rsi_14":51.53,"sma_20":4720.5,"sma_60":4996.42,"sma_120":4867.42},{"date":"2025-09-09","open":4750,"high":4755,"low":4582,"close":4630,"volume":377154,"rsi_14":49.03,"sma_20":4706.5,"sma_60":4993.17,"sma_120":4865.12},{"date":"2025-09-10","open":4620,"high":4755,"low":4575,"close":4750,"volume":324311,"rsi_14":53.12,"sma_20":4701.25,"sma_60":4993.08,"sma_120":4864.12},{"date":"2025-09-11","open":4895,"high":5190,"low":4890,"close":5100,"volume":2618994,"rsi_14":63.41,"sma_20":4720.25,"sma_60":4998.83,"sma_120":4866.0},{"date":"2025-09-12","open":5120,"high":5220,"low":4985,"close":5150,"volume":955132,"rsi_14":62.37,"sma_20":4742.25,"sma_60":5004.75,"sma_120":4868.71},{"date":"2025-09-15","open":5210,"high":5220,"low":5120,"close":5150,"volume":506143,"rsi_14":60.38,"sma_20":4762.75,"sma_60":5001.92,"sma_120":4871.46},{"date":"2025-09-16","open":5170,"high":5200,"low":5110,"close":5140,"volume":281275,"rsi_14":63.49,"sma_20":4784.5,"sma_60":5002.08,"sma_120":4874.12},{"date":"2025-09-17","open":5090,"high":5240,"low":5090,"close":5170,"volume":428846,"rsi_14":67.48,"sma_20":4810.5,"sma_60":5002.08,"sma_120":4877.38},{"date":"2025-09-18","open":5210,"high":5351,"low":5200,"close":5220,"volume":405383,"rsi_14":74.24,"sma_20":4836.0,"sma_60":5002.42,"sma_120":4880.92},{"date":"2025-09-19","open":5190,"high":5280,"low":5170,"close":5220,"volume":340559,"rsi_14":76.86,"sma_20":4861.25,"sma_60":5004.75,"sma_120":4884.92},{"date":"2025-09-22","open":5580,"high":5840,"low":5450,"close":5470,"volume":4474762,"rsi_14":84.33,"sma_20":4894.5,"sma_60":5012.58,"sma_120":4891.54},{"date":"2025-09-23","open":5470,"high":5480,"low":5250,"close":5260,"volume":747850,"rsi_14":74.34,"sma_20":4913.75,"sma_60":5015.75,"sma_120":4898.5},{"date":"2025-09-24","open":5250,"high":5260,"low":5030,"close":5030,"volume":557128,"rsi_14":61.49,"sma_20":4925.25,"sma_60":5012.25,"sma_120":4902.33},{"date":"2025-09-25","open":5030,"high":5040,"low":4935,"close":4995,"volume":422705,"rsi_14":56.48,"sma_20":4938.0,"sma_60":5010.5,"sma_120":4906.62},{"date":"2025-09-26","open":5000,"high":5020,"low":4800,"close":4870,"volume":648947,"rsi_14":54.31,"sma_20":4949.75,"sma_60":5004.33,"sma_120":4910.96},{"date":"2025-09-29","open":4950,"high":5060,"low":4880,"close":4910,"volume":260289,"rsi_14":59.33,"sma_20":4965.0,"sma_60":4999.67,"sma_120":4912.88},{"date":"2025-09-30","open":4915,"high":4935,"low":4800,"close":4900,"volume":270826,"rsi_14":55.4,"sma_20":4982.5,"sma_60":4992.67,"sma_120":4916.46},{"date":"2025-10-01","open":4915,"high":5000,"low":4855,"close":4990,"volume":295972,"rsi_14":45.13,"sma_20":5006.0,"sma_60":4985.83,"sma_120":4921.42},{"date":"2025-10-02","open":4990,"high":5060,"low":4800,"close":4995,"volume":384236,"rsi_14":42.86,"sma_20":5022.75,"sma_60":4978.08,"sma_120":4926.96},{"date":"2025-10-10","open":4995,"high":5040,"low":4945,"close":4950,"volume":416798,"rsi_14":41.15,"sma_20":5030.25,"sma_60":4970.42,"sma_120":4931.08},{"date":"2025-10-13","open":5020,"high":5320,"low":4950,"close":5290,"volume":838867,"rsi_14":55.14,"sma_20":5058.0,"sma_60":4970.92,"sma_120":4938.04},{"date":"2025-10-14","open":5220,"high":5460,"low":5170,"close":5190,"volume":719271,"rsi_14":50.65,"sma_20":5086.0,"sma_60":4968.42,"sma_120":4944.21},{"date":"2025-10-15","open":5300,"high":5300,"low":5120,"close":5160,"volume":270312,"rsi_14":49.03,"sma_20":5106.5,"sma_60":4966.92,"sma_120":4950.08},{"date":"2025-10-16","open":5160,"high":5170,"low":5040,"close":5060,"volume":286801,"rsi_14":45.03,"sma_20":5104.5,"sma_60":4965.75,"sma_120":4955.29},{"date":"2025-10-17","open":5060,"high":5060,"low":4990,"close":5020,"volume":316032,"rsi_14":33.93,"sma_20":5098.0,"sma_60":4962.92,"sma_120":4959.46},{"date":"2025-10-20","open":5000,"high":5200,"low":5000,"close":5130,"volume":308929,"rsi_14":45.0,"sma_20":5097.0,"sma_60":4961.92,"sma_120":4964.21},{"date":"2025-10-21","open":5130,"high":5130,"low":5000,"close":5070,"volume":323549,"rsi_14":51.77,"sma_20":5093.5,"sma_60":4960.75,"sma_120":4969.04},{"date":"2025-10-22","open":5070,"high":5110,"low":5030,"close":5110,"volume":192423,"rsi_14":55.07,"sma_20":5090.5,"sma_60":4960.58,"sma_120":4974.62},{"date":"2025-10-23","open":5110,"high":5190,"low":5050,"close":5100,"volume":220468,"rsi_14":61.27,"sma_20":5086.0,"sma_60":4957.42,"sma_120":4979.29},{"date":"2025-10-24","open":5070,"high":5120,"low":5050,"close":5080,"volume":193250,"rsi_14":58.5,"sma_20":5079.0,"sma_60":4955.75,"sma_120":4982.38},{"date":"2025-10-27","open":5040,"high":5160,"low":5040,"close":5130,"volume":265642,"rsi_14":61.06,"sma_20":5062.0,"sma_60":4953.42,"sma_120":4985.5},{"date":"2025-10-28","open":5130,"high":5190,"low":5100,"close":5130,"volume":221504,"rsi_14":57.37,"sma_20":5055.5,"sma_60":4952.58,"sma_120":4988.54},{"date":"2025-10-29","open":5090,"high":5130,"low":5030,"close":5040,"volume":404806,"rsi_14":52.17,"sma_20":5056.0,"sma_60":4951.08,"sma_120":4990.58},{"date":"2025-10-30","open":5040,"high":5100,"low":4950,"close":4995,"volume":488938,"rsi_14":52.17,"sma_20":5056.0,"sma_60":4948.5,"sma_120":4991.71},{"date":"2025-10-31","open":4995,"high":5040,"low":4965,"close":4995,"volume":277396,"rsi_14":28.78,"sma_20":5062.25,"sma_60":4946.08,"sma_120":4992.75},{"date":"2025-11-03","open":4995,"high":5030,"low":4900,"close":4910,"volume":541291,"rsi_14":29.41,"sma_20":5062.25,"sma_60":4944.08,"sma_120":4992.0},{"date":"2025-11-04","open":4910,"high":4920,"low":4850,"close":4855,"volume":407572,"rsi_14":28.37,"sma_20":5060.0,"sma_60":4941.17,"sma_120":4990.38},{"date":"2025-11-05","open":4855,"high":4915,"low":4740,"close":4865,"volume":457726,"rsi_14":34.15,"sma_20":5053.75,"sma_60":4939.33,"sma_120":4989.92},{"date":"2025-11-06","open":4865,"high":4915,"low":4825,"close":4850,"volume":226531,"rsi_14":35.59,"sma_20":5046.5,"sma_60":4935.83,"sma_120":4989.58},{"date":"2025-11-07","open":4915,"high":4915,"low":4760,"close":4815,"volume":336041,"rsi_14":19.42,"sma_20":5039.75,"sma_60":4933.17,"sma_120":4989.46},{"date":"2025-11-10","open":4825,"high":5030,"low":4820,"close":5000,"volume":384345,"rsi_14":44.53,"sma_20":5025.25,"sma_60":4934.58,"sma_120":4991.08},{"date":"2025-11-11","open":5000,"high":5060,"low":4915,"close":4940,"volume":205562,"rsi_14":37.12,"sma_20":5012.75,"sma_60":4935.08,"sma_120":4992.0},{"date":"2025-11-12","open":4935,"high":4995,"low":4905,"close":4985,"volume":151096,"rsi_14":41.73,"sma_20":5004.0,"sma_60":4937.25,"sma_120":4993.71},{"date":"2025-11-13","open":4985,"high":5100,"low":4965,"close":5030,"volume":305361,"rsi_14":46.53,"sma_20":5002.5,"sma_60":4942.42,"sma_120":4996.38},{"date":"2025-11-14","open":5030,"high":5350,"low":5020,"close":5230,"volume":1134370,"rsi_14":55.75,"sma_20":5013.0,"sma_60":4951.08,"sma_120":5001.42},{"date":"2025-11-17","open":5240,"high":5460,"low":5220,"close":5410,"volume":910791,"rsi_14":63.33,"sma_20":5027.0,"sma_60":4962.25,"sma_120":5008.21},{"date":"2025-11-18","open":5410,"high":5500,"low":5330,"close":5340,"volume":611307,"rsi_14":64.56,"sma_20":5040.5,"sma_60":4972.83,"sma_120":5014.5},{"date":"2025-11-19","open":5350,"high":5590,"low":5300,"close":5520,"volume":858001,"rsi_14":72.53,"sma_20":5061.0,"sma_60":4987.33,"sma_120":5022.17},{"date":"2025-11-20","open":5520,"high":5600,"low":5420,"close":5600,"volume":737505,"rsi_14":74.3,"sma_20":5086.0,"sma_60":5002.67,"sma_120":5030.88},{"date":"2025-11-21","open":5600,"high":5690,"low":5470,"close":5620,"volume":747967,"rsi_14":80.08,"sma_20":5113.0,"sma_60":5017.75,"sma_120":5039.71},{"date":"2025-11-24","open":5620,"high":5830,"low":5480,"close":5550,"volume":895477,"rsi_14":79.08,"sma_20":5134.0,"sma_60":5030.17,"sma_120":5047.75},{"date":"2025-11-25","open":5570,"high":5670,"low":5500,"close":5540,"volume":437610,"rsi_14":78.24,"sma_20":5154.5,"sma_60":5041.25,"sma_120":5054.54},{"date":"2025-11-26","open":5550,"high":5650,"low":5480,"close":5610,"volume":475652,"rsi_14":80.4,"sma_20":5183.0,"sma_60":5054.75,"sma_120":5061.71},{"date":"2025-11-27","open":5610,"high":5730,"low":5590,"close":5670,"volume":756344,"rsi_14":83.53,"sma_20":5216.75,"sma_60":5070.25,"sma_120":5070.0},{"date":"2025-11-28","open":5640,"high":5740,"low":5570,"close":5720,"volume":407848,"rsi_14":81.58,"sma_20":5253.0,"sma_60":5088.33,"sma_120":5076.71},{"date":"2025-12-01","open":5740,"high":6070,"low":5740,"close":6030,"volume":1886067,"rsi_14":89.21,"sma_20":5309.0,"sma_60":5112.08,"sma_120":5083.21},{"date":"2025-12-02","open":6040,"high":6660,"low":6010,"close":6570,"volume":3285619,"rsi_14":92.04,"sma_20":5394.75,"sma_60":5145.75,"sma_120":5093.12},{"date":"2025-12-03","open":6600,"high":6600,"low":5700,"close":5710,"volume":3482197,"rsi_14":62.59,"sma_20":5437.0,"sma_60":5165.58,"sma_120":5095.88},{"date":"2025-12-04","open":5670,"high":5700,"low":5490,"close":5540,"volume":1097445,"rsi_14":55.81,"sma_20":5471.5,"sma_60":5180.25,"sma_120":5096.71},{"date":"2025-12-05","open":5540,"high":5610,"low":5420,"close":5510,"volume":678223,"rsi_14":51.98,"sma_20":5506.25,"sma_60":5192.08,"sma_120":5098.21},{"date":"2025-12-08","open":5560,"high":5630,"low":5480,"close":5580,"volume":528619,"rsi_14":54.76,"sma_20":5535.25,"sma_60":5206.17,"sma_120":5101.29},{"date":"2025-12-09","open":5550,"high":5710,"low":5540,"close":5690,"volume":383545,"rsi_14":53.47,"sma_20":5572.75,"sma_60":5223.83,"sma_120":5108.5},{"date":"2025-12-10","open":5700,"high":5820,"low":5670,"close":5730,"volume":555250,"rsi_14":52.7,"sma_20":5610.0,"sma_60":5240.17,"sma_120":5116.62},{"date":"2025-12-11","open":5770,"high":6240,"low":5770,"close":6130,"volume":1470033,"rsi_14":59.14,"sma_20":5665.0,"sma_60":5257.33,"sma_120":5128.08},{"date":"2025-12-12","open":6150,"high":6270,"low":6080,"close":6250,"volume":769194,"rsi_14":62.32,"sma_20":5716.0,"sma_60":5275.67,"sma_120":5140.21},{"date":"2025-12-15","open":6250,"high":6250,"low":5980,"close":6120,"volume":667545,"rsi_14":59.8,"sma_20":5751.5,"sma_60":5291.83,"sma_120":5146.88},{"date":"2025-12-16","open":6110,"high":6160,"low":6000,"close":6050,"volume":556106,"rsi_14":57.43,"sma_20":5787.0,"sma_60":5307.0,"sma_120":5154.54},{"date":"2025-12-17","open":6050,"high":6130,"low":5900,"close":5960,"volume":619391,"rsi_14":54.85,"sma_20":5809.0,"sma_60":5320.17,"sma_120":5161.12},{"date":"2025-12-18","open":5960,"high":6040,"low":5830,"close":5990,"volume":340204,"rsi_14":54.55,"sma_20":5828.5,"sma_60":5333.5,"sma_120":5167.96},{"date":"2025-12-19","open":5990,"high":6190,"low":5990,"close":6100,"volume":470022,"rsi_14":51.26,"sma_20":5852.5,"sma_60":5348.17,"sma_120":5176.46},{"date":"2025-12-22","open":6020,"high":6100,"low":5910,"close":6070,"volume":309570,"rsi_14":38.94,"sma_20":5878.5,"sma_60":5358.17,"sma_120":5185.38},{"date":"2025-12-23","open":6100,"high":6180,"low":5990,"close":6030,"volume":483812,"rsi_14":61.11,"sma_20":5903.0,"sma_60":5371.0,"sma_120":5193.38},{"date":"2025-12-24","open":6030,"high":6060,"low":5990,"close":6020,"volume":206962,"rsi_14":68.75,"sma_20":5923.5,"sma_60":5387.5,"sma_120":5199.88},{"date":"2025-12-26","open":6020,"high":6190,"low":5950,"close":5990,"volume":445819,"rsi_14":68.75,"sma_20":5939.5,"sma_60":5404.08,"sma_120":5207.29},{"date":"2025-12-29","open":5990,"high":6050,"low":5950,"close":6000,"volume":417804,"rsi_14":67.21,"sma_20":5953.5,"sma_60":5422.92,"sma_120":5213.62},{"date":"2025-12-30","open":5940,"high":6000,"low":5780,"close":5950,"volume":344935,"rsi_14":61.21,"sma_20":5949.5,"sma_60":5440.25,"sma_120":5219.96},{"date":"2026-01-02","open":5960,"high":6000,"low":5800,"close":5820,"volume":448641,"rsi_14":53.6,"sma_20":5912.0,"sma_60":5455.58,"sma_120":5224.12},{"date":"2026-01-05","open":5830,"high":5930,"low":5770,"close":5810,"volume":419008,"rsi_14":31.4,"sma_20":5917.0,"sma_60":5469.25,"sma_120":5227.54},{"date":"2026-01-06","open":5810,"high":5890,"low":5740,"close":5760,"volume":301006,"rsi_14":18.99,"sma_20":5928.0,"sma_60":5482.0,"sma_120":5230.04},{"date":"2026-01-07","open":5730,"high":5820,"low":5620,"close":5780,"volume":477816,"rsi_14":25.0,"sma_20":5941.5,"sma_60":5495.83,"sma_120":5233.12},{"date":"2026-01-08","open":5780,"high":5890,"low":5690,"close":5820,"volume":297227,"rsi_14":32.31,"sma_20":5953.5,"sma_60":5504.67,"sma_120":5237.79},{"date":"2026-01-09","open":5850,"high":5900,"low":5740,"close":5820,"volume":260319,"rsi_14":37.5,"sma_20":5960.0,"sma_60":5515.17,"sma_120":5241.79},{"date":"2026-01-12","open":5830,"high":6050,"low":5810,"close":5920,"volume":491862,"rsi_14":44.44,"sma_20":5969.5,"sma_60":5527.83,"sma_120":5247.38},{"date":"2026-01-13","open":5920,"high":6170,"low":5870,"close":6120,"volume":882599,"rsi_14":51.39,"sma_20":5969.0,"sma_60":5545.5,"sma_120":5255.62},{"date":"2026-01-14","open":6120,"high":6250,"low":6040,"close":6140,"volume":479530,"rsi_14":54.93,"sma_20":5963.5,"sma_60":5564.17,"sma_120":5263.54},{"date":"2026-01-15","open":6140,"high":6150,"low":6010,"close":6110,"volume":413620,"rsi_14":55.71,"sma_20":5963.0,"sma_60":5580.5,"sma_120":5271.21},{"date":"2026-01-16","open":6100,"high":6200,"low":5980,"close":6020,"volume":533220,"rsi_14":89.13,"sma_20":5308.5,"sma_60":5111.92,"sma_120":5083.12},{"date":"2026-01-19","open":6020,"high":6050,"low":5870,"close":5990,"volume":733994,"rsi_14":50.0,"sma_20":5963.0,"sma_60":5611.0,"sma_120":5285.79},{"date":"2026-01-20","open":5990,"high":6090,"low":5960,"close":6030,"volume":340603,"rsi_14":51.85,"sma_20":5965.0,"sma_60":5626.5,"sma_120":5291.96},{"date":"2026-01-21","open":6040,"high":6150,"low":5920,"close":6140,"volume":621337,"rsi_14":60.92,"sma_20":5967.0,"sma_60":5644.17,"sma_120":5299.96},{"date":"2026-01-22","open":6150,"high":6330,"low":6000,"close":6180,"volume":534344,"rsi_14":73.08,"sma_20":5972.5,"sma_60":5661.67,"sma_120":5307.54},{"date":"2026-01-23","open":6250,"high":6270,"low":6120,"close":6200,"volume":454085,"rsi_14":74.68,"sma_20":5981.0,"sma_60":5679.5,"sma_120":5316.04},{"date":"2026-01-26","open":6220,"high":6300,"low":6100,"close":6170,"volume":581751,"rsi_14":76.62,"sma_20":5988.5,"sma_60":5698.33,"sma_120":5324.71},{"date":"2026-01-27","open":6170,"high":6190,"low":6020,"close":6080,"volume":434033,"rsi_14":67.86,"sma_20":5993.0,"sma_60":5716.42,"sma_120":5332.46},{"date":"2026-01-28","open":6080,"high":6130,"low":6010,"close":6100,"volume":415824,"rsi_14":67.07,"sma_20":5998.0,"sma_60":5734.83,"sma_120":5340.46},{"date":"2026-01-29","open":6100,"high":6150,"low":5940,"close":6080,"volume":703891,"rsi_14":65.48,"sma_20":6004.5,"sma_60":5754.33,"sma_120":5349.21},{"date":"2026-01-30","open":6080,"high":6120,"low":5980,"close":6050,"volume":507346,"rsi_14":58.44,"sma_20":6016.0,"sma_60":5774.25,"sma_120":5357.71},{"date":"2026-02-02","open":6030,"high":6030,"low":5780,"close":5880,"volume":879834,"rsi_14":33.78,"sma_20":6019.5,"sma_60":5791.17,"sma_120":5365.25},{"date":"2026-02-03","open":5990,"high":6080,"low":5900,"close":5980,"volume":393349,"rsi_14":40.24,"sma_20":6030.5,"sma_60":5810.0,"sma_120":5372.92},{"date":"2026-02-04","open":6000,"high":6210,"low":5750,"close":5850,"volume":1183356,"rsi_14":78.74,"sma_20":5358.25,"sma_60":5133.58,"sma_120":5087.04},{"date":"2026-02-05","open":5840,"high":6080,"low":5800,"close":5940,"volume":887507,"rsi_14":79.35,"sma_20":5412.0,"sma_60":5157.25,"sma_120":5091.71},{"date":"2026-02-06","open":5900,"high":5990,"low":5760,"close":5930,"volume":464825,"rsi_14":75.74,"sma_20":5466.0,"sma_60":5178.42,"sma_120":5095.79},{"date":"2026-02-09","open":5950,"high":6060,"low":5950,"close":6040,"volume":562532,"rsi_14":74.42,"sma_20":5527.25,"sma_60":5199.08,"sma_120":5101.71},{"date":"2026-02-10","open":6090,"high":6170,"low":5980,"close":6090,"volume":733359,"rsi_14":79.53,"sma_20":5581.75,"sma_60":5221.67,"sma_120":5109.04},{"date":"2026-02-11","open":6090,"high":6170,"low":6060,"close":6090,"volume":427127,"rsi_14":76.15,"sma_20":5639.25,"sma_60":5246.0,"sma_120":5119.58},{"date":"2026-02-12","open":6090,"high":6100,"low":6000,"close":6090,"volume":353060,"rsi_14":74.26,"sma_20":5694.5,"sma_60":5268.33,"sma_120":5130.71},{"date":"2026-02-13","open":6080,"high":6090,"low":5890,"close":5960,"volume":704355,"rsi_14":65.18,"sma_20":5741.0,"sma_60":5282.67,"sma_120":5140.75},{"date":"2026-02-19","open":5980,"high":6080,"low":5950,"close":5980,"volume":498360,"rsi_14":70.09,"sma_20":5778.5,"sma_60":5296.5,"sma_120":5150.62},{"date":"2026-02-20","open":6000,"high":6070,"low":5890,"close":5910,"volume":604838,"rsi_14":66.37,"sma_20":5803.5,"sma_60":5309.17,"sma_120":5155.54},{"date":"2026-02-23","open":5910,"high":6000,"low":5815,"close":5980,"volume":526036,"rsi_14":66.37,"sma_20":5835.5,"sma_60":5323.17,"sma_120":5162.62},{"date":"2026-02-24","open":5980,"high":5990,"low":5860,"close":5890,"volume":434674,"rsi_14":59.48,"sma_20":5854.0,"sma_60":5335.17,"sma_120":5168.62},{"date":"2026-02-25","open":5890,"high":5890,"low":5680,"close":5730,"volume":1039834,"rsi_14":42.72,"sma_20":5991.0,"sma_60":5958.33,"sma_120":5499.79},{"date":"2026-02-26","open":5740,"high":5770,"low":5600,"close":5610,"volume":708918,"rsi_14":31.19,"sma_20":5860.0,"sma_60":5350.67,"sma_120":5177.71},{"date":"2026-02-27","open":5600,"high":5610,"low":5490,"close":5540,"volume":565211,"rsi_14":34.34,"sma_20":5936.0,"sma_60":5956.17,"sma_120":5513.21},{"date":"2026-03-03","open":5470,"high":5470,"low":5220,"close":5220,"volume":1031621,"rsi_14":20.49,"sma_20":5892.0,"sma_60":5947.83,"sma_120":5518.08},{"date":"2026-03-04","open":5050,"high":5130,"low":4800,"close":4850,"volume":1403072,"rsi_14":15.82,"sma_20":5830.5,"sma_60":5928.17,"sma_120":5520.12},{"date":"2026-03-05","open":5020,"high":5190,"low":5000,"close":5100,"volume":804085,"rsi_14":22.67,"sma_20":5783.0,"sma_60":5903.67,"sma_120":5524.71},{"date":"2026-03-06","open":5030,"high":5080,"low":4880,"close":5030,"volume":602414,"rsi_14":19.54,"sma_20":5740.5,"sma_60":5892.33,"sma_120":5528.96},{"date":"2026-03-09","open":4890,"high":4890,"low":4700,"close":4830,"volume":871075,"rsi_14":17.53,"sma_20":5683.0,"sma_60":5880.5,"sma_120":5530.38},{"date":"2026-03-10","open":4835,"high":4970,"low":4655,"close":4665,"volume":1203555,"rsi_14":16.15,"sma_20":5623.75,"sma_60":5866.42,"sma_120":5529.25},{"date":"2026-03-11","open":4725,"high":5040,"low":4715,"close":4880,"volume":676353,"rsi_14":25.34,"sma_20":5570.75,"sma_60":5854.75,"sma_120":5530.46},{"date":"2026-03-12","open":4880,"high":5040,"low":4845,"close":4930,"volume":392124,"rsi_14":26.35,"sma_20":5520.75,"sma_60":5842.08,"sma_120":5532.96},{"date":"2026-03-13","open":4930,"high":4955,"low":4690,"close":4920,"volume":249374,"rsi_14":27.08,"sma_20":5464.75,"sma_60":5828.58,"sma_120":5534.38},{"date":"2026-03-16","open":4900,"high":4950,"low":4810,"close":4895,"volume":400495,"rsi_14":24.35,"sma_20":5405.0,"sma_60":5337.33,"sma_120":5154.12},{"date":"2026-03-17","open":4900,"high":5050,"low":4900,"close":5000,"volume":353297,"rsi_14":29.11,"sma_20":5350.5,"sma_60":5334.17,"sma_120":5151.29},{"date":"2026-03-18","open":5050,"high":5070,"low":4935,"close":4955,"volume":387781,"rsi_14":30.77,"sma_20":5293.75,"sma_60":5330.75,"sma_120":5148.83},{"date":"2026-03-19","open":4860,"high":4905,"low":4710,"close":4820,"volume":451157,"rsi_14":30.54,"sma_20":5236.75,"sma_60":5326.75,"sma_120":5146.25},{"date":"2026-03-20","open":4820,"high":4985,"low":4815,"close":4985,"volume":388645,"rsi_14":36.94,"sma_20":5187.0,"sma_60":5326.17,"sma_120":5144.54},{"date":"2026-03-23","open":4950,"high":4955,"low":4790,"close":4820,"volume":423081,"rsi_14":39.85,"sma_20":5132.5,"sma_60":5321.0,"sma_120":5141.46},{"date":"2026-03-24","open":4840,"high":4950,"low":4835,"close":4950,"volume":275476,"rsi_14":52.89,"sma_20":5081.0,"sma_60":5319.0,"sma_120":5139.88},{"date":"2026-03-25","open":4855,"high":4910,"low":4710,"close":4850,"volume":710149,"rsi_14":42.09,"sma_20":5029.0,"sma_60":5314.67,"sma_120":5137.62},{"date":"2026-03-26","open":4855,"high":4870,"low":4790,"close":4805,"volume":316821,"rsi_14":42.77,"sma_20":4982.75,"sma_60":5309.75,"sma_120":5133.58},{"date":"2026-03-27","open":4800,"high":4800,"low":4550,"close":4765,"volume":993902,"rsi_14":47.67,"sma_20":4940.5,"sma_60":5304.5,"sma_120":5130.12},{"date":"2026-03-30","open":4715,"high":4715,"low":4575,"close":4615,"volume":567264,"rsi_14":48.19,"sma_20":4894.25,"sma_60":5295.92,"sma_120":5124.67},{"date":"2026-03-31","open":4580,"high":4950,"low":4575,"close":4805,"volume":749771,"rsi_14":47.23,"sma_20":4873.5,"sma_60":5290.5,"sma_120":5121.54},{"date":"2026-04-01","open":4795,"high":4935,"low":4795,"close":4905,"volume":472074,"rsi_14":49.65,"sma_20":4877.0,"sma_60":5288.5,"sma_120":5119.79},{"date":"2026-04-02","open":4935,"high":5030,"low":4665,"close":4690,"volume":586374,"rsi_14":42.99,"sma_20":4856.5,"sma_60":5283.42,"sma_120":5115.96},{"date":"2026-04-03","open":4750,"high":4770,"low":4660,"close":4675,"volume":222814,"rsi_14":43.25,"sma_20":4838.75,"sma_60":5278.08,"sma_120":5112.08},{"date":"2026-04-06","open":4680,"high":4750,"low":4655,"close":4660,"volume":213027,"rsi_14":38.96,"sma_20":4830.25,"sma_60":5273.92,"sma_120":5109.0},{"date":"2026-04-07","open":4700,"high":4730,"low":4600,"close":4610,"volume":292388,"rsi_14":38.83,"sma_20":4827.5,"sma_60":5269.83,"sma_120":5105.5},{"date":"2026-04-08","open":4680,"high":4760,"low":4670,"close":4760,"volume":381550,"rsi_14":48.08,"sma_20":4821.5,"sma_60":5268.08,"sma_120":5103.71},{"date":"2026-04-09","open":4750,"high":4750,"low":4640,"close":4665,"volume":241066,"rsi_14":39.26,"sma_20":4808.25,"sma_60":5265.0,"sma_120":5100.42},{"date":"2026-04-10","open":4690,"high":4740,"low":4660,"close":4730,"volume":270373,"rsi_14":46.76,"sma_20":4798.75,"sma_60":5263.58,"sma_120":5098.38},{"date":"2026-04-13","open":4725,"high":4855,"low":4660,"close":4800,"volume":320117,"rsi_14":44.36,"sma_20":4794.0,"sma_60":5260.25,"sma_120":5097.42},{"date":"2026-04-14","open":4805,"high":4865,"low":4710,"close":4730,"volume":392650,"rsi_14":45.38,"sma_20":4780.5,"sma_60":5256.75,"sma_120":5095.92},{"date":"2026-04-15","open":4740,"high":4780,"low":4700,"close":4750,"volume":332876,"rsi_14":47.84,"sma_20":4770.25,"sma_60":5252.83,"sma_120":5095.04},{"date":"2026-04-16","open":4750,"high":4900,"low":4750,"close":4875,"volume":355576,"rsi_14":54.04,"sma_20":4773.0,"sma_60":5250.25,"sma_120":5096.33},{"date":"2026-04-17","open":4875,"high":4885,"low":4815,"close":4855,"volume":338742,"rsi_14":59.76,"sma_20":4766.5,"sma_60":5244.0,"sma_120":5097.54},{"date":"2026-04-20","open":4855,"high":4895,"low":4805,"close":4870,"volume":280900,"rsi_14":53.08,"sma_20":4769.0,"sma_60":5235.0,"sma_120":5098.62},{"date":"2026-04-21","open":4870,"high":5030,"low":4870,"close":4910,"volume":516370,"rsi_14":49.49,"sma_20":4767.0,"sma_60":5227.83,"sma_120":5100.33},{"date":"2026-04-22","open":4915,"high":4950,"low":4850,"close":4900,"volume":210416,"rsi_14":63.82,"sma_20":4769.5,"sma_60":5217.5,"sma_120":5102.42},{"date":"2026-04-23","open":4900,"high":4945,"low":4845,"close":4875,"volume":341112,"rsi_14":62.99,"sma_20":4773.0,"sma_60":5205.42,"sma_120":5104.04},{"date":"2026-04-24","open":4875,"high":5000,"low":4875,"close":4955,"volume":296628,"rsi_14":67.66,"sma_20":4782.5,"sma_60":5194.33,"sma_120":5106.04},{"date":"2026-04-27","open":4955,"high":4985,"low":4900,"close":4940,"volume":383291,"rsi_14":70.62,"sma_20":4798.75,"sma_60":5184.17,"sma_120":5107.17},{"date":"2026-04-28","open":4980,"high":5010,"low":4880,"close":4895,"volume":235035,"rsi_14":59.71,"sma_20":4803.25,"sma_60":5173.42,"sma_120":5107.33},{"date":"2026-04-29","open":4895,"high":4910,"low":4850,"close":4885,"volume":225673,"rsi_14":68.03,"sma_20":4801.5,"sma_60":5161.33,"sma_120":5108.04},{"date":"2026-04-30","open":4885,"high":5000,"low":4840,"close":4935,"volume":318428,"rsi_14":72.53,"sma_20":4829.0,"sma_60":4819.58,"sma_120":5210.46},{"date":"2026-05-04","open":4945,"high":5060,"low":4945,"close":4965,"volume":501573,"rsi_14":64.86,"sma_20":4828.25,"sma_60":5135.83,"sma_120":5147.71},{"date":"2026-05-06","open":4965,"high":4965,"low":4770,"close":4780,"volume":725406,"rsi_14":53.73,"sma_20":4834.25,"sma_60":5115.83,"sma_120":5148.71},{"date":"2026-05-07","open":4780,"high":4910,"low":4780,"close":4815,"volume":420719,"rsi_14":54.74,"sma_20":4844.5,"sma_60":5098.58,"sma_120":5148.83},{"date":"2026-05-08","open":4815,"high":5050,"low":4770,"close":4990,"volume":701748,"rsi_14":57.82,"sma_20":4856.0,"sma_60":5082.75,"sma_120":5150.96},{"date":"2026-05-11","open":4990,"high":5030,"low":4840,"close":4860,"volume":807636,"rsi_14":50.3,"sma_20":4865.75,"sma_60":5064.92,"sma_120":5152.88},{"date":"2026-05-12","open":4865,"high":5170,"low":4825,"close":5040,"volume":1277936,"rsi_14":58.42,"sma_20":4881.25,"sma_60":5048.25,"sma_120":5155.29},{"date":"2026-05-13","open":4865,"high":4985,"low":4855,"close":4875,"volume":541988,"rsi_14":48.46,"sma_20":4885.0,"sma_60":5028.0,"sma_120":5153.42},{"date":"2026-05-14","open":4870,"high":4985,"low":4865,"close":4970,"volume":371795,"rsi_14":52.87,"sma_20":4897.0,"sma_60":5009.33,"sma_120":5151.92},{"date":"2026-05-15","open":4970,"high":5040,"low":4825,"close":4900,"volume":619046,"rsi_14":50.99,"sma_20":4904.5,"sma_60":4989.5,"sma_120":5149.83},{"date":"2026-05-18","open":4900,"high":5000,"low":4770,"close":4915,"volume":435576,"rsi_14":48.33,"sma_20":4906.5,"sma_60":4972.08,"sma_120":5147.96},{"date":"2026-05-19","open":4915,"high":5120,"low":4845,"close":4860,"volume":542854,"rsi_14":46.77,"sma_20":4906.75,"sma_60":4953.42,"sma_120":5145.38},{"date":"2026-05-20","open":4900,"high":4900,"low":4690,"close":4720,"volume":712566,"rsi_14":43.45,"sma_20":4899.25,"sma_60":4933.58,"sma_120":5141.46},{"date":"2026-05-21","open":4740,"high":4820,"low":4735,"close":4740,"volume":272440,"rsi_14":44.61,"sma_20":4890.75,"sma_60":4912.92,"sma_120":5137.46},{"date":"2026-05-22","open":4745,"high":4865,"low":4740,"close":4750,"volume":462034,"rsi_14":42.91,"sma_20":4883.25,"sma_60":4893.92,"sma_120":5131.46},{"date":"2026-05-26","open":4760,"high":4780,"low":4590,"close":4660,"volume":750859,"rsi_14":38.83,"sma_20":4872.5,"sma_60":4876.08,"sma_120":5126.46},{"date":"2026-05-27","open":4670,"high":4690,"low":4550,"close":4570,"volume":570684,"rsi_14":41.73,"sma_20":4853.25,"sma_60":4858.75,"sma_120":5122.62},{"date":"2026-05-28","open":4570,"high":4610,"low":4500,"close":4560,"volume":467514,"rsi_14":39.76,"sma_20":4834.25,"sma_60":4842.42,"sma_120":5119.0},{"date":"2026-05-29","open":4560,"high":4645,"low":4490,"close":4560,"volume":436586,"rsi_14":29.91,"sma_20":4817.5,"sma_60":4831.42,"sma_120":5116.42},{"date":"2026-06-01","open":4560,"high":4575,"low":4420,"close":4435,"volume":704018,"rsi_14":30.05,"sma_20":4795.0,"sma_60":4824.5,"sma_120":5112.46},{"date":"2026-06-02","open":4430,"high":4430,"low":4305,"close":4400,"volume":609893,"rsi_14":15.22,"sma_20":4768.25,"sma_60":4812.83,"sma_120":5108.29},{"date":"2026-06-04","open":4405,"high":4430,"low":4310,"close":4410,"volume":308277,"rsi_14":19.61,"sma_20":4740.5,"sma_60":4802.5,"sma_120":5103.46},{"date":"2026-06-05","open":4315,"high":4540,"low":4315,"close":4490,"volume":348564,"rsi_14":18.0,"sma_20":4726.0,"sma_60":4796.83,"sma_120":5099.25},{"date":"2026-06-08","open":4475,"high":4490,"low":4300,"close":4305,"volume":407141,"rsi_14":15.61,"sma_20":4700.5,"sma_60":4790.83,"sma_120":5093.88},{"date":"2026-06-09","open":4320,"high":4410,"low":4275,"close":4345,"volume":328363,"rsi_14":17.98,"sma_20":4668.25,"sma_60":4781.92,"sma_120":5086.0},{"date":"2026-06-10","open":4335,"high":4460,"low":4315,"close":4425,"volume":217239,"rsi_14":26.23,"sma_20":4646.5,"sma_60":4773.5,"sma_120":5079.62},{"date":"2026-06-11","open":4380,"high":4500,"low":4345,"close":4430,"volume":245483,"rsi_14":31.41,"sma_20":4616.0,"sma_60":4765.33,"sma_120":5073.54},{"date":"2026-06-12","open":4475,"high":4535,"low":4425,"close":4505,"volume":430067,"rsi_14":35.93,"sma_20":4597.5,"sma_60":4758.83,"sma_120":5068.92},{"date":"2026-06-15","open":4550,"high":4935,"low":4545,"close":4900,"volume":717983,"rsi_14":56.15,"sma_20":4594.0,"sma_60":4757.17,"sma_120":5067.92},{"date":"2026-06-16","open":4900,"high":4935,"low":4705,"close":4730,"volume":361638,"rsi_14":52.69,"sma_20":4585.5,"sma_60":4753.42,"sma_120":5064.58},{"date":"2026-06-17","open":4715,"high":4840,"low":4690,"close":4710,"volume":401192,"rsi_14":61.34,"sma_20":4579.25,"sma_60":4738.33,"sma_120":5043.17},{"date":"2026-06-18","open":4710,"high":4720,"low":4585,"close":4585,"volume":235811,"rsi_14":50.93,"sma_20":4561.5,"sma_60":4744.92,"sma_120":5057.21},{"date":"2026-06-19","open":4585,"high":4600,"low":4460,"close":4490,"volume":347951,"rsi_14":47.57,"sma_20":4550.0,"sma_60":4739.42,"sma_120":5052.12},{"date":"2026-06-22","open":4490,"high":4640,"low":4490,"close":4510,"volume":219876,"rsi_14":52.81,"sma_20":4538.5,"sma_60":4732.08,"sma_120":5047.38},{"date":"2026-06-23","open":4510,"high":4645,"low":4410,"close":4420,"volume":366730,"rsi_14":50.72,"sma_20":4522.0,"sma_60":4724.92,"sma_120":5041.46},{"date":"2026-06-24","open":4415,"high":4520,"low":4390,"close":4480,"volume":240513,"rsi_14":52.43,"sma_20":4513.0,"sma_60":4719.5,"sma_120":5036.04},{"date":"2026-06-25","open":4440,"high":4495,"low":4380,"close":4385,"volume":330010,"rsi_14":46.39,"sma_20":4503.75,"sma_60":4713.17,"sma_120":5030.58},{"date":"2026-06-26","open":4390,"high":4390,"low":4250,"close":4310,"volume":528190,"rsi_14":50.19,"sma_20":4491.25,"sma_60":4708.08,"sma_120":5024.88},{"date":"2026-06-29","open":4270,"high":4470,"low":4250,"close":4465,"volume":288049,"rsi_14":54.11,"sma_20":4486.5,"sma_60":4702.42,"sma_120":5020.46},{"date":"2026-06-30","open":4465,"high":4475,"low":4305,"close":4355,"volume":367330,"rsi_14":47.65,"sma_20":4482.5,"sma_60":4693.0,"sma_120":5015.83},{"date":"2026-07-01","open":4360,"high":4425,"low":4305,"close":4345,"volume":232430,"rsi_14":47.16,"sma_20":4479.75,"sma_60":4687.25,"sma_120":5011.58},{"date":"2026-07-02","open":4340,"high":4375,"low":4210,"close":4320,"volume":371639,"rsi_14":43.6,"sma_20":4475.25,"sma_60":4681.33,"sma_120":5007.04},{"date":"2026-07-03","open":4320,"high":4440,"low":4285,"close":4425,"volume":243767,"rsi_14":29.44,"sma_20":4472.0,"sma_60":4677.42,"sma_120":5003.5},{"date":"2026-07-06","open":4425,"high":4575,"low":4425,"close":4530,"volume":233160,"rsi_14":40.83,"sma_20":4483.25,"sma_60":4676.08,"sma_120":5001.12},{"date":"2026-07-07","open":4560,"high":4650,"low":4505,"close":4605,"volume":269809,"rsi_14":45.41,"sma_20":4496.25,"sma_60":4673.5,"sma_120":4997.83},{"date":"2026-07-08","open":4605,"high":4620,"low":4485,"close":4580,"volume":422074,"rsi_14":49.76,"sma_20":4504.0,"sma_60":4672.08,"sma_120":4994.83},{"date":"2026-07-09","open":4580,"high":4580,"low":4480,"close":4500,"volume":245287,"rsi_14":50.49,"sma_20":4507.5,"sma_60":4668.25,"sma_120":4990.79},{"date":"2026-07-10","open":4575,"high":4600,"low":4355,"close":4445,"volume":866255,"rsi_14":46.95,"sma_20":4504.5,"sma_60":4662.33,"sma_120":4985.92},{"date":"2026-07-13","open":4450,"high":4515,"low":4365,"close":4395,"volume":385058,"rsi_14":48.78,"sma_20":4479.25,"sma_60":4656.75,"sma_120":4978.96},{"date":"2026-07-14","open":4395,"high":4395,"low":4275,"close":4330,"volume":402977,"rsi_14":42.72,"sma_20":4459.25,"sma_60":4649.75,"sma_120":4969.96},{"date":"2026-07-15","open":4335,"high":4400,"low":4200,"close":4220,"volume":633531,"rsi_14":42.11,"sma_20":4434.75,"sma_60":4638.83,"sma_120":4960.62},{"date":"2026-07-16","open":4225,"high":4410,"low":4150,"close":4375,"volume":690323,"rsi_14":52.89,"sma_20":4424.25,"sma_60":4630.83,"sma_120":4951.08},{"date":"2026-07-20","open":4350,"high":4545,"low":4295,"close":4430,"volume":519635,"rsi_14":48.29,"sma_20":4421.25,"sma_60":4623.5,"sma_120":4941.33},{"date":"2026-07-21","open":4330,"high":4500,"low":4330,"close":4390,"volume":324114,"rsi_14":51.83,"sma_20":4415.25,"sma_60":4614.83,"sma_120":4931.08},{"date":"2026-07-22","open":4370,"high":4450,"low":4370,"close":4395,"volume":121346,"rsi_14":52.63,"sma_20":4414.0,"sma_60":4606.42,"sma_120":4921.46},{"date":"2026-07-23","open":4405,"high":4725,"low":4405,"close":4710,"volume":561361,"rsi_14":65.73,"sma_20":4425.5,"sma_60":4603.67,"sma_120":4914.54},{"date":"2026-07-24","open":4740,"high":4940,"low":4700,"close":4855,"volume":671374,"rsi_14":66.8,"sma_20":4449.0,"sma_60":4602.0,"sma_120":4908.25},{"date":"2026-07-27","open":4860,"high":5210,"low":4775,"close":5000,"volume":744515,"rsi_14":67.8,"sma_20":4483.5,"sma_60":4603.0,"sma_120":4902.67},{"date":"2026-07-28","open":5000,"high":5030,"low":4790,"close":4805,"volume":453100,"rsi_14":56.94,"sma_20":4500.5,"sma_60":4601.5,"sma_120":4895.04},{"date":"2026-07-29","open":4805,"high":4890,"low":4610,"close":4770,"volume":619385,"rsi_14":56.55,"sma_20":4521.25,"sma_60":4599.58,"sma_120":4884.62},{"date":"2026-07-30","open":4900,"high":5550,"low":4900,"close":5430,"volume":2239278,"rsi_14":72.91,"sma_20":4575.5,"sma_60":4607.83,"sma_120":4879.46},{"date":"2026-07-31","open":5420,"high":5430,"low":5210,"close":5410,"volume":814432,"rsi_14":74.19,"sma_20":4630.0,"sma_60":4615.25,"sma_120":4875.54},{"date":"2026-08-03","open":5410,"high":5540,"low":4980,"close":4980,"volume":679618,"rsi_14":62.32,"sma_20":4657.75,"sma_60":4618.58,"sma_120":4867.21},{"date":"2026-08-04","open":4980,"high":5200,"low":4980,"close":5190,"volume":308597,"rsi_14":67.06,"sma_20":4690.75,"sma_60":4624.83,"sma_120":4861.71},{"date":"2026-08-05","open":5180,"high":5320,"low":5070,"close":5140,"volume":375772,"rsi_14":68.7,"sma_20":4717.5,"sma_60":4627.33,"sma_120":4855.04},{"date":"2026-08-06","open":5160,"high":5420,"low":5140,"close":5380,"volume":649621,"rsi_14":69.74,"sma_20":4757.5,"sma_60":4636.0,"sma_120":4850.46},{"date":"2026-08-07","open":5380,"high":5580,"low":5290,"close":5560,"volume":806946,"rsi_14":71.16,"sma_20":4810.5,"sma_60":4644.67,"sma_120":4846.46},{"date":"2026-08-10","open":5570,"high":5600,"low":5230,"close":5570,"volume":857302,"rsi_14":72.35,"sma_20":4866.75,"sma_60":4656.25,"sma_120":4842.12},{"date":"2026-08-11","open":5570,"high":5780,"low":5570,"close":5670,"volume":899112,"rsi_14":73.31,"sma_20":4930.5,"sma_60":4667.92,"sma_120":4838.62},{"date":"2026-08-12","open":5780,"high":5790,"low":5450,"close":5500,"volume":658133,"rsi_14":65.25,"sma_20":4989.0,"sma_60":4677.92,"sma_120":4833.71},{"date":"2026-08-13","open":5500,"high":5500,"low":5170,"close":5290,"volume":1030214,"rsi_14":58.19,"sma_20":5042.5,"sma_60":4684.17,"sma_120":4828.12},{"date":"2026-08-14","open":5310,"high":5510,"low":5270,"close":5440,"volume":426655,"rsi_14":58.27,"sma_20":5095.75,"sma_60":4693.83,"sma_120":4823.62},{"date":"2026-08-18","open":5450,"high":5450,"low":5150,"close":5240,"volume":731285,"rsi_14":58.16,"sma_20":5136.25,"sma_60":4702.5,"sma_120":4818.04},{"date":"2026-08-19","open":5210,"high":5230,"low":5030,"close":5080,"volume":510175,"rsi_14":55.56,"sma_20":5170.75,"sma_60":4708.17,"sma_120":4810.54},{"date":"2026-08-20","open":5170,"high":5780,"low":5050,"close":5210,"volume":1826357,"rsi_14":45.13,"sma_20":5211.5,"sma_60":4715.83,"sma_120":4804.88},{"date":"2026-08-21","open":5210,"high":5240,"low":5020,"close":5100,"volume":443967,"rsi_14":43.4,"sma_20":5231.0,"sma_60":4723.17,"sma_120":4799.62},{"date":"2026-08-24","open":5100,"high":5320,"low":5090,"close":5260,"volume":396916,"rsi_14":56.73,"sma_20":5251.25,"sma_60":4734.67,"sma_120":4796.71},{"date":"2026-08-25","open":5250,"high":5350,"low":5170,"close":5230,"volume":374137,"rsi_14":51.05,"sma_20":5262.75,"sma_60":4745.83,"sma_120":4794.12},{"date":"2026-08-26","open":5230,"high":5330,"low":5190,"close":5310,"volume":347904,"rsi_14":54.4,"sma_20":5288.0,"sma_60":4758.33,"sma_120":4794.88},{"date":"2026-08-27","open":5300,"high":5370,"low":5110,"close":5370,"volume":613337,"rsi_14":49.71,"sma_20":5318.0,"sma_60":4773.92,"sma_120":4799.21},{"date":"2026-08-28","open":5400,"high":5710,"low":5330,"close":5540,"volume":973696,"rsi_14":49.43,"sma_20":5323.5,"sma_60":4792.92,"sma_120":4802.88},{"date":"2026-08-31","open":5510,"high":5510,"low":5330,"close":5440,"volume":2411767,"rsi_14":46.45,"sma_20":5325.0,"sma_60":4810.08,"sma_120":4806.29},{"date":"2026-09-01","open":5440,"high":5660,"low":5390,"close":5540,"volume":426467,"rsi_14":46.45,"sma_20":5353.0,"sma_60":4827.58,"sma_120":4812.21},{"date":"2026-09-02","open":5500,"high":5560,"low":5290,"close":5290,"volume":571374,"rsi_14":44.5,"sma_20":5358.0,"sma_60":4844.0,"sma_120":4817.42},{"date":"2026-09-03","open":5350,"high":5360,"low":5180,"close":5210,"volume":352403,"rsi_14":47.75,"sma_20":5361.5,"sma_60":4858.42,"sma_120":4820.17},{"date":"2026-09-04","open":5260,"high":5410,"low":5220,"close":5400,"volume":332755,"rsi_14":48.9,"sma_20":5362.5,"sma_60":4874.67,"sma_120":4824.08},{"date":"2026-09-07","open":5400,"high":5470,"low":5350,"close":5400,"volume":172682,"rsi_14":54.94,"sma_20":5354.5,"sma_60":4890.83,"sma_120":4828.08},{"date":"2026-09-08","open":5380,"high":5490,"low":5340,"close":5350,"volume":210120,"rsi_14":58.94,"sma_20":5343.5,"sma_60":4904.92,"sma_120":4831.88},{"date":"2026-09-09","open":5350,"high":5410,"low":5280,"close":5310,"volume":195197,"rsi_14":53.52,"sma_20":5325.5,"sma_60":4911.75,"sma_120":4834.46},{"date":"2026-09-10","open":5310,"high":5430,"low":5160,"close":5360,"volume":502879,"rsi_14":59.56,"sma_20":5318.5,"sma_60":4922.25,"sma_120":4837.83},{"date":"2026-09-11","open":5410,"high":5520,"low":5320,"close":5450,"volume":583288,"rsi_14":57.36,"sma_20":5326.5,"sma_60":4934.58,"sma_120":4843.08},{"date":"2026-09-14","open":5400,"high":5660,"low":5390,"close":5600,"volume":749258,"rsi_14":63.12,"sma_20":5334.5,"sma_60":4951.5,"sma_120":4848.21},{"date":"2026-09-15","open":5600,"high":5690,"low":5510,"close":5600,"volume":455568,"rsi_14":60.9,"sma_20":5352.5,"sma_60":4970.0,"sma_120":4854.71},{"date":"2026-09-16","open":5600,"high":5600,"low":5280,"close":5370,"volume":392394,"rsi_14":50.0,"sma_20":5367.0,"sma_60":4984.33,"sma_120":4858.21},{"date":"2026-09-17","open":5400,"high":5400,"low":5240,"close":5300,"volume":317975,"rsi_14":41.43,"sma_20":5371.5,"sma_60":4999.0,"sma_120":4861.96},{"date":"2026-09-18","open":5260,"high":5340,"low":5220,"close":5240,"volume":309384,"rsi_14":42.65,"sma_20":5378.5,"sma_60":5011.67,"sma_120":4865.58},{"date":"2026-09-21","open":5250,"high":5470,"low":5240,"close":5300,"volume":271226,"rsi_14":40.91,"sma_20":5380.5,"sma_60":5026.92,"sma_120":4870.04},{"date":"2026-09-22","open":5310,"high":5340,"low":5210,"close":5270,"volume":220488,"rsi_14":49.09,"sma_20":5382.5,"sma_60":5042.92,"sma_120":4875.5},{"date":"2026-09-23","open":5250,"high":5270,"low":5140,"close":5210,"volume":368909,"rsi_14":50.0,"sma_20":5377.5,"sma_60":5055.33,"sma_120":4878.88},{"date":"2026-09-28","open":5180,"high":5340,"low":5100,"close":5220,"volume":309020,"rsi_14":40.0,"sma_20":5370.0,"sma_60":5069.75,"sma_120":4881.38},{"date":"2026-09-29","open":5210,"high":5260,"low":5110,"close":5150,"volume":366574,"rsi_14":37.11,"sma_20":5350.5,"sma_60":5083.17,"sma_120":4885.21},{"date":"2026-09-30","open":5150,"high":5170,"low":5020,"close":5080,"volume":229902,"rsi_14":36.36,"sma_20":5332.5,"sma_60":5095.83,"sma_120":4888.58},{"date":"2026-10-01","open":5080,"high":5120,"low":4945,"close":5020,"volume":430692,"rsi_14":35.64,"sma_20":5306.5,"sma_60":5105.75,"sma_120":4891.58},{"date":"2026-10-02","open":5020,"high":5980,"low":4940,"close":5010,"volume":218692,"rsi_14":31.96,"sma_20":5292.5,"sma_60":5113.75,"sma_120":4894.92},{"date":"2026-10-06","open":5020,"high":5100,"low":4900,"close":4950,"volume":274206,"rsi_14":23.4,"sma_20":5279.5,"sma_60":5119.5,"sma_120":4896.5},{"date":"2026-10-07","open":4910,"high":5100,"low":4910,"close":5030,"volume":186651,"rsi_14":17.24,"sma_20":5261.0,"sma_60":5127.0,"sma_120":4899.54},{"date":"2026-10-08","open":5010,"high":5080,"low":4960,"close":5060,"volume":126215,"rsi_14":20.0,"sma_20":5244.0,"sma_60":5136.33,"sma_120":4902.29},{"date":"2026-10-12","open":5040,"high":5080,"low":5000,"close":5020,"volume":157279,"rsi_14":25.35,"sma_20":5227.5,"sma_60":5145.92,"sma_120":4904.12},{"date":"2026-10-13","open":5020,"high":5030,"low":4890,"close":4945,"volume":502869,"rsi_14":25.17,"sma_20":5209.25,"sma_60":5155.08,"sma_120":4905.92},{"date":"2026-10-14","open":5000,"high":5080,"low":4920,"close":4985,"volume":189633,"rsi_14":31.65,"sma_20":5190.5,"sma_60":5166.0,"sma_120":4907.88},{"date":"2026-10-15","open":4970,"high":4990,"low":4830,"close":4875,"volume":702380,"rsi_14":21.48,"sma_20":5161.75,"sma_60":5176.92,"sma_120":4907.88},{"date":"2026-10-16","open":4875,"high":5110,"low":4870,"close":5010,"volume":306544,"rsi_14":34.71,"sma_20":5132.25,"sma_60":5187.5,"sma_120":4909.17},{"date":"2026-10-19","open":4960,"high":5090,"low":4900,"close":5030,"volume":284967,"rsi_14":38.89,"sma_20":5103.75,"sma_60":5197.5,"sma_120":4910.5},{"date":"2026-10-20","open":4950,"high":5250,"low":4950,"close":5080,"volume":354167,"rsi_14":41.76,"sma_20":5089.25,"sma_60":5209.0,"sma_120":4911.92},{"date":"2026-10-21","open":5050,"high":5090,"low":4990,"close":5040,"volume":118124,"rsi_14":43.29,"sma_20":5076.25,"sma_60":5219.75,"sma_120":4913.08},{"date":"2026-10-22","open":5040,"high":5080,"low":4975,"close":5020,"volume":134970,"rsi_14":46.1,"sma_20":5065.25,"sma_60":5224.92,"sma_120":4914.29},{"date":"2026-10-23","open":5060,"high":5060,"low":4950,"close":4980,"volume":204684}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-422.14,"pbr":1.01,"per":null,"roa":0.54,"roe":2.77,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":2417497702236.0,"analysis":"ROE 2.8%입니다. 시가총액 8228.98억. 매출 2.42조, 영업이익 1114.88억.","eps_basis":"TTM","debt_ratio":4.123077593068939,"market_cap":824554152540,"net_income":-69897898849.0,"total_debt":3362707885813.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":4178289889767.0,"total_equity":815582003954.0,"profit_margin":-2.89,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":111488248139.0,"operating_margin":4.61,"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) 4.1배로 재무 리스크"],"backtest_top3":[],"current_price":4980.0,"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":44934.0},{"date":"2016-10-25","close":43477.0},{"date":"2016-10-26","close":43604.0},{"date":"2016-10-27","close":44998.0},{"date":"2016-10-28","close":44174.0},{"date":"2016-10-31","close":42970.0},{"date":"2016-11-01","close":42970.0},{"date":"2016-11-02","close":41449.0},{"date":"2016-11-03","close":42209.0},{"date":"2016-11-04","close":42209.0},{"date":"2016-11-07","close":44744.0},{"date":"2016-11-08","close":45315.0},{"date":"2016-11-09","close":43097.0},{"date":"2016-11-10","close":43794.0},{"date":"2016-11-11","close":42273.0},{"date":"2016-11-14","close":41512.0},{"date":"2016-11-15","close":40815.0},{"date":"2016-11-16","close":41512.0},{"date":"2016-11-17","close":41702.0},{"date":"2016-11-18","close":40625.0},{"date":"2016-11-21","close":38850.0},{"date":"2016-11-22","close":38533.0},{"date":"2016-11-23","close":38660.0},{"date":"2016-11-24","close":37202.0},{"date":"2016-11-25","close":38026.0},{"date":"2016-11-28","close":37076.0},{"date":"2016-11-29","close":38216.0},{"date":"2016-11-30","close":38597.0},{"date":"2016-12-01","close":38977.0},{"date":"2016-12-02","close":38026.0},{"date":"2016-12-05","close":37139.0},{"date":"2016-12-06","close":39104.0},{"date":"2016-12-07","close":38407.0},{"date":"2016-12-08","close":38977.0},{"date":"2016-12-09","close":39737.0},{"date":"2016-12-12","close":42019.0},{"date":"2016-12-13","close":42336.0},{"date":"2016-12-14","close":42336.0},{"date":"2016-12-15","close":42717.0},{"date":"2016-12-16","close":42209.0},{"date":"2016-12-19","close":43731.0},{"date":"2016-12-20","close":42527.0},{"date":"2016-12-21","close":41576.0},{"date":"2016-12-22","close":41512.0},{"date":"2016-12-23","close":41576.0},{"date":"2016-12-26","close":42146.0},{"date":"2016-12-27","close":42590.0},{"date":"2016-12-28","close":43604.0},{"date":"2016-12-29","close":44618.0},{"date":"2017-01-02","close":43731.0},{"date":"2017-01-03","close":43097.0},{"date":"2017-01-04","close":44998.0},{"date":"2017-01-05","close":47153.0},{"date":"2017-01-06","close":47280.0},{"date":"2017-01-09","close":45442.0},{"date":"2017-01-10","close":46203.0},{"date":"2017-01-11","close":45822.0},{"date":"2017-01-12","close":44872.0},{"date":"2017-01-13","close":45188.0},{"date":"2017-01-16","close":45188.0},{"date":"2017-01-17","close":45315.0},{"date":"2017-01-18","close":48737.0},{"date":"2017-01-19","close":49561.0},{"date":"2017-01-20","close":49688.0},{"date":"2017-01-23","close":49498.0},{"date":"2017-01-24","close":48864.0},{"date":"2017-01-25","close":48040.0},{"date":"2017-01-26","close":48611.0},{"date":"2017-01-31","close":50322.0},{"date":"2017-02-01","close":50132.0},{"date":"2017-02-02","close":49498.0},{"date":"2017-02-03","close":50195.0},{"date":"2017-02-06","close":49561.0},{"date":"2017-02-07","close":49435.0},{"date":"2017-02-08","close":49815.0},{"date":"2017-02-09","close":48420.0},{"date":"2017-02-10","close":47914.0},{"date":"2017-02-13","close":48674.0},{"date":"2017-02-14","close":47533.0},{"date":"2017-02-15","close":48040.0},{"date":"2017-02-16","close":48864.0},{"date":"2017-02-17","close":49751.0},{"date":"2017-02-20","close":49371.0},{"date":"2017-02-21","close":49688.0},{"date":"2017-02-22","close":48167.0},{"date":"2017-02-23","close":48104.0},{"date":"2017-02-24","close":48484.0},{"date":"2017-02-27","close":48167.0},{"date":"2017-02-28","close":47343.0},{"date":"2017-03-02","close":43984.0},{"date":"2017-03-03","close":43857.0},{"date":"2017-03-06","close":43921.0},{"date":"2017-03-07","close":44808.0},{"date":"2017-03-08","close":45125.0},{"date":"2017-03-09","close":45885.0},{"date":"2017-03-10","close":47724.0},{"date":"2017-03-13","close":47724.0},{"date":"2017-03-14","close":46265.0},{"date":"2017-03-15","close":44428.0},{"date":"2017-03-16","close":45188.0},{"date":"2017-03-17","close":45949.0},{"date":"2017-03-20","close":45125.0},{"date":"2017-03-21","close":47787.0},{"date":"2017-03-22","close":46773.0},{"date":"2017-03-23","close":47724.0},{"date":"2017-03-24","close":47977.0},{"date":"2017-03-27","close":47850.0},{"date":"2017-03-28","close":47406.0},{"date":"2017-03-29","close":47596.0},{"date":"2017-03-30","close":47914.0},{"date":"2017-03-31","close":47596.0},{"date":"2017-04-03","close":50449.0},{"date":"2017-04-04","close":51019.0},{"date":"2017-04-05","close":51336.0},{"date":"2017-04-06","close":51400.0},{"date":"2017-04-07","close":52160.0},{"date":"2017-04-10","close":50829.0},{"date":"2017-04-11","close":50259.0},{"date":"2017-04-12","close":51336.0},{"date":"2017-04-13","close":52603.0},{"date":"2017-04-14","close":51462.0},{"date":"2017-04-17","close":54252.0},{"date":"2017-04-18","close":54695.0},{"date":"2017-04-19","close":54885.0},{"date":"2017-04-20","close":54568.0},{"date":"2017-04-21","close":55899.0},{"date":"2017-04-24","close":54695.0},{"date":"2017-04-25","close":54822.0},{"date":"2017-04-26","close":54061.0},{"date":"2017-04-27","close":54252.0},{"date":"2017-04-28","close":54188.0},{"date":"2017-05-02","close":52921.0},{"date":"2017-05-04","close":54505.0},{"date":"2017-05-08","close":54632.0},{"date":"2017-05-10","close":52731.0},{"date":"2017-05-11","close":52667.0},{"date":"2017-05-12","close":51780.0},{"date":"2017-05-15","close":52287.0},{"date":"2017-05-16","close":50702.0},{"date":"2017-05-17","close":50639.0},{"date":"2017-05-18","close":51780.0},{"date":"2017-05-19","close":52033.0},{"date":"2017-05-22","close":52350.0},{"date":"2017-05-23","close":51780.0},{"date":"2017-05-24","close":51780.0},{"date":"2017-05-25","close":51210.0},{"date":"2017-05-26","close":53554.0},{"date":"2017-05-29","close":53554.0},{"date":"2017-05-30","close":53427.0},{"date":"2017-05-31","close":53554.0},{"date":"2017-06-01","close":52603.0},{"date":"2017-06-02","close":51780.0},{"date":"2017-06-05","close":51843.0},{"date":"2017-06-07","close":51336.0},{"date":"2017-06-08","close":51146.0},{"date":"2017-06-09","close":51082.0},{"date":"2017-06-12","close":49688.0},{"date":"2017-06-13","close":50195.0},{"date":"2017-06-14","close":49054.0},{"date":"2017-06-15","close":48104.0},{"date":"2017-06-16","close":46836.0},{"date":"2017-06-19","close":46012.0},{"date":"2017-06-20","close":45695.0},{"date":"2017-06-21","close":45949.0},{"date":"2017-06-22","close":46012.0},{"date":"2017-06-23","close":46773.0},{"date":"2017-06-26","close":46075.0},{"date":"2017-06-27","close":47090.0},{"date":"2017-06-28","close":46963.0},{"date":"2017-06-29","close":47026.0},{"date":"2017-06-30","close":46646.0},{"date":"2017-07-03","close":46519.0},{"date":"2017-07-04","close":45822.0},{"date":"2017-07-05","close":45949.0},{"date":"2017-07-06","close":45759.0},{"date":"2017-07-07","close":45759.0},{"date":"2017-07-10","close":44618.0},{"date":"2017-07-11","close":42970.0},{"date":"2017-07-12","close":42653.0},{"date":"2017-07-13","close":42717.0},{"date":"2017-07-14","close":42843.0},{"date":"2017-07-17","close":43540.0},{"date":"2017-07-18","close":44428.0},{"date":"2017-07-19","close":43857.0},{"date":"2017-07-20","close":44364.0},{"date":"2017-07-21","close":44934.0},{"date":"2017-07-24","close":45442.0},{"date":"2017-07-25","close":45062.0},{"date":"2017-07-26","close":45315.0},{"date":"2017-07-27","close":44744.0},{"date":"2017-07-28","close":44872.0},{"date":"2017-07-31","close":43921.0},{"date":"2017-08-01","close":43033.0},{"date":"2017-08-02","close":43350.0},{"date":"2017-08-03","close":42527.0},{"date":"2017-08-04","close":43477.0},{"date":"2017-08-07","close":43223.0},{"date":"2017-08-08","close":43097.0},{"date":"2017-08-09","close":43413.0},{"date":"2017-08-10","close":43413.0},{"date":"2017-08-11","close":39231.0},{"date":"2017-08-14","close":37963.0},{"date":"2017-08-16","close":38026.0},{"date":"2017-08-17","close":37963.0},{"date":"2017-08-18","close":38343.0},{"date":"2017-08-21","close":39294.0},{"date":"2017-08-22","close":39865.0},{"date":"2017-08-23","close":39674.0},{"date":"2017-08-24","close":41196.0},{"date":"2017-08-25","close":41006.0},{"date":"2017-08-28","close":41576.0},{"date":"2017-08-29","close":41132.0},{"date":"2017-08-30","close":40688.0},{"date":"2017-08-31","close":41449.0},{"date":"2017-09-01","close":42336.0},{"date":"2017-09-04","close":40118.0},{"date":"2017-09-05","close":39611.0},{"date":"2017-09-06","close":38977.0},{"date":"2017-09-07","close":39231.0},{"date":"2017-09-08","close":39294.0},{"date":"2017-09-11","close":39104.0},{"date":"2017-09-12","close":39104.0},{"date":"2017-09-13","close":38153.0},{"date":"2017-09-14","close":39104.0},{"date":"2017-09-15","close":39991.0},{"date":"2017-09-18","close":43223.0},{"date":"2017-09-19","close":42780.0},{"date":"2017-09-20","close":42907.0},{"date":"2017-09-21","close":41068.0},{"date":"2017-09-22","close":39801.0},{"date":"2017-09-25","close":39547.0},{"date":"2017-09-26","close":39547.0},{"date":"2017-09-27","close":40625.0},{"date":"2017-09-28","close":40055.0},{"date":"2017-09-29","close":40815.0},{"date":"2017-10-10","close":41258.0},{"date":"2017-10-11","close":41196.0},{"date":"2017-10-12","close":40625.0},{"date":"2017-10-13","close":40245.0},{"date":"2017-10-16","close":43350.0},{"date":"2017-10-17","close":43097.0},{"date":"2017-10-18","close":44111.0},{"date":"2017-10-19","close":44174.0},{"date":"2017-10-20","close":43477.0},{"date":"2017-10-23","close":43731.0},{"date":"2017-10-24","close":43413.0},{"date":"2017-10-25","close":43477.0},{"date":"2017-10-26","close":44364.0},{"date":"2017-10-27","close":43413.0},{"date":"2017-10-30","close":43413.0},{"date":"2017-10-31","close":44111.0},{"date":"2017-11-01","close":43287.0},{"date":"2017-11-02","close":42463.0},{"date":"2017-11-03","close":42780.0},{"date":"2017-11-06","close":43287.0},{"date":"2017-11-07","close":43097.0},{"date":"2017-11-08","close":43413.0},{"date":"2017-11-09","close":42717.0},{"date":"2017-11-10","close":46646.0},{"date":"2017-11-13","close":47850.0},{"date":"2017-11-14","close":47533.0},{"date":"2017-11-15","close":47470.0},{"date":"2017-11-16","close":47724.0},{"date":"2017-11-17","close":47090.0},{"date":"2017-11-20","close":47724.0},{"date":"2017-11-21","close":48674.0},{"date":"2017-11-22","close":47724.0},{"date":"2017-11-23","close":47850.0},{"date":"2017-11-24","close":47026.0},{"date":"2017-11-27","close":47660.0},{"date":"2017-11-28","close":46329.0},{"date":"2017-11-29","close":46012.0},{"date":"2017-11-30","close":45252.0},{"date":"2017-12-01","close":46455.0},{"date":"2017-12-04","close":46583.0},{"date":"2017-12-05","close":46709.0},{"date":"2017-12-06","close":46393.0},{"date":"2017-12-07","close":45885.0},{"date":"2017-12-08","close":45252.0},{"date":"2017-12-11","close":45885.0},{"date":"2017-12-12","close":46265.0},{"date":"2017-12-13","close":46899.0},{"date":"2017-12-14","close":46012.0},{"date":"2017-12-15","close":46393.0},{"date":"2017-12-18","close":47914.0},{"date":"2017-12-19","close":47090.0},{"date":"2017-12-20","close":47280.0},{"date":"2017-12-21","close":46455.0},{"date":"2017-12-22","close":46455.0},{"date":"2017-12-26","close":46012.0},{"date":"2017-12-27","close":46963.0},{"date":"2017-12-28","close":47026.0},{"date":"2018-01-02","close":46845.5391},{"date":"2018-01-03","close":43933.1836},{"date":"2018-01-04","close":44366.9375},{"date":"2018-01-05","close":44676.7656},{"date":"2018-01-08","close":44304.9727},{"date":"2018-01-09","close":43933.1836},{"date":"2018-01-10","close":43747.2891},{"date":"2018-01-11","close":43685.3242},{"date":"2018-01-12","close":43499.4258},{"date":"2018-01-15","close":44614.8008},{"date":"2018-01-16","close":45668.2031},{"date":"2018-01-17","close":46287.8516},{"date":"2018-01-18","close":45792.1328},{"date":"2018-01-19","close":45854.0977},{"date":"2018-01-22","close":47960.9062},{"date":"2018-01-23","close":47960.9062},{"date":"2018-01-24","close":48704.4883},{"date":"2018-01-25","close":47403.2266},{"date":"2018-01-26","close":49386.1016},{"date":"2018-01-29","close":48952.3477},{"date":"2018-01-30","close":47279.293},{"date":"2018-01-31","close":47279.293},{"date":"2018-02-01","close":48208.7695},{"date":"2018-02-02","close":47155.3633},{"date":"2018-02-05","close":45048.5547},{"date":"2018-02-06","close":43933.1836},{"date":"2018-02-07","close":42322.0938},{"date":"2018-02-08","close":43251.5703},{"date":"2018-02-09","close":46535.7109},{"date":"2018-02-12","close":44738.7266},{"date":"2018-02-13","close":43623.3594},{"date":"2018-02-14","close":43685.3242},{"date":"2018-02-19","close":45730.168},{"date":"2018-02-20","close":45792.1328},{"date":"2018-02-21","close":45730.168},{"date":"2018-02-22","close":44738.7266},{"date":"2018-02-23","close":45482.3086},{"date":"2018-02-26","close":44304.9727},{"date":"2018-02-27","close":43871.2188},{"date":"2018-02-28","close":43809.2539},{"date":"2018-03-02","close":42322.0938},{"date":"2018-03-05","close":41516.5508},{"date":"2018-03-06","close":41640.4766},{"date":"2018-03-07","close":41144.7578},{"date":"2018-03-08","close":41454.5859},{"date":"2018-03-09","close":42012.2695},{"date":"2018-03-12","close":42136.1992},{"date":"2018-03-13","close":42322.0938},{"date":"2018-03-14","close":42198.1641},{"date":"2018-03-15","close":42507.9883},{"date":"2018-03-16","close":42446.0234},{"date":"2018-03-19","close":41640.4766},{"date":"2018-03-20","close":42012.2695},{"date":"2018-03-21","close":41950.3047},{"date":"2018-03-22","close":41578.5117},{"date":"2018-03-23","close":40091.3555},{"date":"2018-03-26","close":41144.7578},{"date":"2018-03-27","close":41268.6875},{"date":"2018-03-28","close":41268.6875},{"date":"2018-03-29","close":42012.2695},{"date":"2018-03-30","close":42136.1992},{"date":"2018-04-02","close":42507.9883},{"date":"2018-04-03","close":44800.6914},{"date":"2018-04-04","close":44738.7266},{"date":"2018-04-05","close":43933.1836},{"date":"2018-04-06","close":44181.043},{"date":"2018-04-09","close":46845.5391},{"date":"2018-04-10","close":45978.0312},{"date":"2018-04-11","close":46287.8516},{"date":"2018-04-12","close":45606.2383},{"date":"2018-04-13","close":45978.0312},{"date":"2018-04-16","close":46287.8516},{"date":"2018-04-17","close":47093.3984},{"date":"2018-04-18","close":46783.5742},{"date":"2018-04-19","close":45854.0977},{"date":"2018-04-20","close":46411.7852},{"date":"2018-04-23","close":46163.9219},{"date":"2018-04-24","close":46349.8203},{"date":"2018-04-25","close":47713.0508},{"date":"2018-04-26","close":47527.1523},{"date":"2018-04-27","close":46287.8516},{"date":"2018-04-30","close":46039.9961},{"date":"2018-05-02","close":46907.5039},{"date":"2018-05-03","close":45544.2734},{"date":"2018-05-04","close":45482.3086},{"date":"2018-05-08","close":44924.625},{"date":"2018-05-09","close":45110.5195},{"date":"2018-05-10","close":44243.0117},{"date":"2018-05-11","close":47713.0508},{"date":"2018-05-14","close":47775.0156},{"date":"2018-05-15","close":47093.3984},{"date":"2018-05-16","close":47898.9414},{"date":"2018-05-17","close":47341.2578},{"date":"2018-05-18","close":46845.5391},{"date":"2018-05-21","close":45668.2031},{"date":"2018-05-23","close":44428.9023},{"date":"2018-05-24","close":43437.4609},{"date":"2018-05-25","close":42322.0938},{"date":"2018-05-28","close":41454.5859},{"date":"2018-05-29","close":41330.6523},{"date":"2018-05-30","close":40711.0},{"date":"2018-05-31","close":40896.8984},{"date":"2018-06-01","close":41144.7578},{"date":"2018-06-04","close":40649.0391},{"date":"2018-06-05","close":41206.7227},{"date":"2018-06-07","close":40958.8633},{"date":"2018-06-08","close":41888.3398},{"date":"2018-06-11","close":42136.1992},{"date":"2018-06-12","close":42136.1992},{"date":"2018-06-14","close":40958.8633},{"date":"2018-06-15","close":41144.7578},{"date":"2018-06-18","close":39099.9141},{"date":"2018-06-19","close":38852.0547},{"date":"2018-06-20","close":39223.8438},{"date":"2018-06-21","close":38418.3008},{"date":"2018-06-22","close":39657.5977},{"date":"2018-06-25","close":41888.3398},{"date":"2018-06-26","close":42012.2695},{"date":"2018-06-27","close":41082.7969},{"date":"2018-06-28","close":41640.4766},{"date":"2018-06-29","close":41640.4766},{"date":"2018-07-02","close":40339.2109},{"date":"2018-07-03","close":41330.6523},{"date":"2018-07-04","close":40896.8984},{"date":"2018-07-05","close":39905.457},{"date":"2018-07-06","close":40525.1094},{"date":"2018-07-09","close":40772.9688},{"date":"2018-07-10","close":41144.7578},{"date":"2018-07-11","close":40896.8984},{"date":"2018-07-12","close":40463.1445},{"date":"2018-07-13","close":40587.0742},{"date":"2018-07-16","close":40463.1445},{"date":"2018-07-17","close":39657.5977},{"date":"2018-07-18","close":39657.5977},{"date":"2018-07-19","close":38790.0898},{"date":"2018-07-20","close":39099.9141},{"date":"2018-07-23","close":39099.9141},{"date":"2018-07-24","close":38728.125},{"date":"2018-07-25","close":37612.7539},{"date":"2018-07-26","close":37240.9648},{"date":"2018-07-27","close":36745.2422},{"date":"2018-07-30","close":37240.9648},{"date":"2018-07-31","close":37240.9648},{"date":"2018-08-01","close":37922.582},{"date":"2018-08-02","close":37612.7539},{"date":"2018-08-03","close":37798.6484},{"date":"2018-08-06","close":37798.6484},{"date":"2018-08-07","close":37550.7852},{"date":"2018-08-08","close":37178.9961},{"date":"2018-08-09","close":36373.4531},{"date":"2018-08-10","close":36745.2422},{"date":"2018-08-13","close":32965.3789},{"date":"2018-08-14","close":34080.75},{"date":"2018-08-16","close":33337.168},{"date":"2018-08-17","close":32221.7988},{"date":"2018-08-20","close":31664.1133},{"date":"2018-08-21","close":32345.7285},{"date":"2018-08-22","close":32717.5176},{"date":"2018-08-23","close":32841.4492},{"date":"2018-08-24","close":32531.623},{"date":"2018-08-27","close":34328.6094},{"date":"2018-08-28","close":33832.8906},{"date":"2018-08-29","close":33523.0625},{"date":"2018-08-30","close":33151.2734},{"date":"2018-08-31","close":32841.4492},{"date":"2018-09-03","close":32531.623},{"date":"2018-09-04","close":32779.4844},{"date":"2018-09-05","close":32779.4844},{"date":"2018-09-06","close":32469.6582},{"date":"2018-09-07","close":32221.7988},{"date":"2018-09-10","close":31602.1484},{"date":"2018-09-11","close":31602.1484},{"date":"2018-09-12","close":32159.834},{"date":"2018-09-13","close":32779.4844},{"date":"2018-09-14","close":33894.8555},{"date":"2018-09-17","close":33213.2383},{"date":"2018-09-18","close":33585.0273},{"date":"2018-09-19","close":32593.5898},{"date":"2018-09-20","close":32531.623},{"date":"2018-09-21","close":32531.623},{"date":"2018-09-27","close":32469.6582},{"date":"2018-09-28","close":32159.834},{"date":"2018-10-01","close":32159.834},{"date":"2018-10-02","close":31788.0449},{"date":"2018-10-04","close":29464.3574},{"date":"2018-10-05","close":28906.6699},{"date":"2018-10-08","close":28348.9863},{"date":"2018-10-10","close":27822.2832},{"date":"2018-10-11","close":26366.1074},{"date":"2018-10-12","close":26706.9141},{"date":"2018-10-15","close":26149.2305},{"date":"2018-10-16","close":27078.7031},{"date":"2018-10-17","close":26768.8789},{"date":"2018-10-18","close":26552.002},{"date":"2018-10-19","close":26335.125},{"date":"2018-10-22","close":28008.1777},{"date":"2018-10-23","close":26830.8457},{"date":"2018-10-24","close":26830.8457},{"date":"2018-10-25","close":25684.4922},{"date":"2018-10-26","close":24878.9453},{"date":"2018-10-29","close":24197.3301},{"date":"2018-10-30","close":24878.9453},{"date":"2018-10-31","close":25002.877},{"date":"2018-11-01","close":24662.0684},{"date":"2018-11-02","close":25157.7891},{"date":"2018-11-05","close":24569.123},{"date":"2018-11-06","close":25250.7383},{"date":"2018-11-07","close":23825.541},{"date":"2018-11-08","close":24104.3848},{"date":"2018-11-09","close":23267.8555},{"date":"2018-11-12","close":23236.875},{"date":"2018-11-13","close":23143.9258},{"date":"2018-11-14","close":23329.8223},{"date":"2018-11-15","close":24352.2441},{"date":"2018-11-16","close":24414.209},{"date":"2018-11-19","close":24940.9121},{"date":"2018-11-20","close":24662.0684},{"date":"2018-11-21","close":25250.7383},{"date":"2018-11-22","close":24786.0},{"date":"2018-11-23","close":24600.1055},{"date":"2018-11-26","close":25405.6484},{"date":"2018-11-27","close":25901.3691},{"date":"2018-11-28","close":25870.3867},{"date":"2018-11-29","close":25870.3867},{"date":"2018-11-30","close":25777.4395},{"date":"2018-12-03","close":26149.2305},{"date":"2018-12-04","close":26149.2305},{"date":"2018-12-05","close":25498.5977},{"date":"2018-12-06","close":25095.8242},{"date":"2018-12-07","close":24786.0},{"date":"2018-12-10","close":25095.8242},{"date":"2018-12-11","close":26675.9316},{"date":"2018-12-12","close":26954.7734},{"date":"2018-12-13","close":26675.9316},{"date":"2018-12-14","close":25994.3164},{"date":"2018-12-17","close":26242.1758},{"date":"2018-12-18","close":25901.3691},{"date":"2018-12-19","close":26954.7734},{"date":"2018-12-20","close":27202.6348},{"date":"2018-12-21","close":26582.9844},{"date":"2018-12-24","close":26211.1934},{"date":"2018-12-26","close":25064.8398},{"date":"2018-12-27","close":25594.1621},{"date":"2018-12-28","close":25531.8887},{"date":"2019-01-02","close":25095.9785},{"date":"2019-01-03","close":25158.252},{"date":"2019-01-04","close":24815.75},{"date":"2019-01-07","close":25282.7969},{"date":"2019-01-08","close":25158.252},{"date":"2019-01-09","close":25656.4336},{"date":"2019-01-10","close":25718.707},{"date":"2019-01-11","close":25656.4336},{"date":"2019-01-14","close":25251.6602},{"date":"2019-01-15","close":25469.6152},{"date":"2019-01-16","close":25407.3418},{"date":"2019-01-17","close":25189.3867},{"date":"2019-01-18","close":24815.75},{"date":"2019-01-21","close":24846.8867},{"date":"2019-01-22","close":24722.3418},{"date":"2019-01-23","close":25345.0703},{"date":"2019-01-24","close":25282.7969},{"date":"2019-01-25","close":26590.5273},{"date":"2019-01-28","close":26715.0742},{"date":"2019-01-29","close":26901.8926},{"date":"2019-01-30","close":26465.9824},{"date":"2019-01-31","close":26559.3906},{"date":"2019-02-01","close":26497.1191},{"date":"2019-02-07","close":26310.2988},{"date":"2019-02-08","close":25905.5254},{"date":"2019-02-11","close":25998.9355},{"date":"2019-02-12","close":24535.5215},{"date":"2019-02-13","close":25407.3418},{"date":"2019-02-14","close":25220.5234},{"date":"2019-02-15","close":25002.5684},{"date":"2019-02-18","close":26154.6172},{"date":"2019-02-19","close":28427.5781},{"date":"2019-02-20","close":27804.8496},{"date":"2019-02-21","close":27711.4395},{"date":"2019-02-22","close":27431.2129},{"date":"2019-02-25","close":27586.8945},{"date":"2019-02-26","close":28303.0332},{"date":"2019-02-27","close":27929.3945},{"date":"2019-02-28","close":27368.9395},{"date":"2019-03-04","close":28552.125},{"date":"2019-03-05","close":29237.127},{"date":"2019-03-06","close":29050.3066},{"date":"2019-03-07","close":28645.5332},{"date":"2019-03-08","close":28583.2598},{"date":"2019-03-11","close":28365.3047},{"date":"2019-03-12","close":29237.127},{"date":"2019-03-13","close":28707.8066},{"date":"2019-03-14","close":28552.125},{"date":"2019-03-15","close":29050.3066},{"date":"2019-03-18","close":29953.2637},{"date":"2019-03-19","close":29797.582},{"date":"2019-03-20","close":29548.4902},{"date":"2019-03-21","close":28738.9434},{"date":"2019-03-22","close":28271.8965},{"date":"2019-03-25","close":27493.4844},{"date":"2019-03-26","close":27524.6211},{"date":"2019-03-27","close":27244.3926},{"date":"2019-03-28","close":26528.2559},{"date":"2019-03-29","close":27026.4375},{"date":"2019-04-01","close":27711.4395},{"date":"2019-04-02","close":27275.5293},{"date":"2019-04-03","close":27773.7129},{"date":"2019-04-04","close":27867.123},{"date":"2019-04-05","close":27804.8496},{"date":"2019-04-08","close":27493.4844},{"date":"2019-04-09","close":27555.7578},{"date":"2019-04-10","close":27711.4395},{"date":"2019-04-11","close":27742.5762},{"date":"2019-04-12","close":28053.9414},{"date":"2019-04-15","close":27586.8945},{"date":"2019-04-16","close":28458.7148},{"date":"2019-04-17","close":28334.1699},{"date":"2019-04-18","close":27306.666},{"date":"2019-04-19","close":27306.666},{"date":"2019-04-22","close":27898.2578},{"date":"2019-04-23","close":28147.3496},{"date":"2019-04-24","close":27431.2129},{"date":"2019-04-25","close":26777.3457},{"date":"2019-04-26","close":26372.5723},{"date":"2019-04-29","close":26434.8457},{"date":"2019-04-30","close":26746.2109},{"date":"2019-05-02","close":26808.4824},{"date":"2019-05-03","close":26559.3906},{"date":"2019-05-07","close":25998.9355},{"date":"2019-05-08","close":25313.9336},{"date":"2019-05-09","close":24940.2969},{"date":"2019-05-10","close":24971.4316},{"date":"2019-05-13","close":24317.5664},{"date":"2019-05-14","close":23912.793},{"date":"2019-05-15","close":24006.2031},{"date":"2019-05-16","close":24037.3398},{"date":"2019-05-17","close":23694.8379},{"date":"2019-05-20","close":22760.7441},{"date":"2019-05-21","close":22106.8789},{"date":"2019-05-22","close":22200.2891},{"date":"2019-05-23","close":21795.5137},{"date":"2019-05-24","close":21857.7871},{"date":"2019-05-27","close":22355.9707},{"date":"2019-05-28","close":22605.0625},{"date":"2019-05-29","close":21982.334},{"date":"2019-05-30","close":21888.9238},{"date":"2019-05-31","close":22044.6055},{"date":"2019-06-03","close":21702.1055},{"date":"2019-06-04","close":21764.3789},{"date":"2019-06-05","close":22106.8789},{"date":"2019-06-07","close":22511.6523},{"date":"2019-06-10","close":22262.5605},{"date":"2019-06-11","close":22418.2441},{"date":"2019-06-12","close":22636.1992},{"date":"2019-06-13","close":22823.0176},{"date":"2019-06-14","close":22667.3359},{"date":"2019-06-17","close":23227.791},{"date":"2019-06-18","close":23103.2461},{"date":"2019-06-19","close":23165.5176},{"date":"2019-06-20","close":23321.2012},{"date":"2019-06-21","close":23134.3828},{"date":"2019-06-24","close":22916.4277},{"date":"2019-06-25","close":23134.3828},{"date":"2019-06-26","close":22916.4277},{"date":"2019-06-27","close":23165.5176},{"date":"2019-06-28","close":23414.6094},{"date":"2019-07-01","close":22978.6992},{"date":"2019-07-02","close":22698.4707},{"date":"2019-07-03","close":22511.6523},{"date":"2019-07-04","close":22729.6074},{"date":"2019-07-05","close":22698.4707},{"date":"2019-07-08","close":22262.5605},{"date":"2019-07-09","close":23725.9746},{"date":"2019-07-10","close":24566.6582},{"date":"2019-07-11","close":24566.6582},{"date":"2019-07-12","close":24940.2969},{"date":"2019-07-15","close":23943.9297},{"date":"2019-07-16","close":23694.8379},{"date":"2019-07-17","close":23508.0195},{"date":"2019-07-18","close":23321.2012},{"date":"2019-07-19","close":23881.6562},{"date":"2019-07-22","close":23788.248},{"date":"2019-07-23","close":23476.8828},{"date":"2019-07-24","close":22698.4707},{"date":"2019-07-25","close":22262.5605},{"date":"2019-07-26","close":21982.334},{"date":"2019-07-29","close":21297.332},{"date":"2019-07-30","close":21203.9219},{"date":"2019-07-31","close":21203.9219},{"date":"2019-08-01","close":20985.9668},{"date":"2019-08-02","close":20985.9668},{"date":"2019-08-05","close":19304.5996},{"date":"2019-08-06","close":19304.5996},{"date":"2019-08-07","close":20487.7832},{"date":"2019-08-08","close":21328.4688},{"date":"2019-08-09","close":21328.4688},{"date":"2019-08-12","close":20674.6016},{"date":"2019-08-13","close":19740.5098},{"date":"2019-08-14","close":20300.9648},{"date":"2019-08-16","close":19802.7812},{"date":"2019-08-19","close":20332.1016},{"date":"2019-08-20","close":20581.1934},{"date":"2019-08-21","close":21110.5137},{"date":"2019-08-22","close":21670.9688},{"date":"2019-08-23","close":21328.4688},{"date":"2019-08-26","close":20799.1484},{"date":"2019-08-27","close":20643.4668},{"date":"2019-08-28","close":20736.875},{"date":"2019-08-29","close":20550.0566},{"date":"2019-08-30","close":20892.5566},{"date":"2019-09-02","close":20923.6934},{"date":"2019-09-03","close":21079.377},{"date":"2019-09-04","close":21328.4688},{"date":"2019-09-05","close":21172.7852},{"date":"2019-09-06","close":20985.9668},{"date":"2019-09-09","close":20861.4219},{"date":"2019-09-10","close":21172.7852},{"date":"2019-09-11","close":21764.3789},{"date":"2019-09-16","close":21608.6953},{"date":"2019-09-17","close":21670.9688},{"date":"2019-09-18","close":22044.6055},{"date":"2019-09-19","close":21515.2871},{"date":"2019-09-20","close":21421.877},{"date":"2019-09-23","close":21453.0137},{"date":"2019-09-24","close":22106.8789},{"date":"2019-09-25","close":22075.7422},{"date":"2019-09-26","close":21328.4688},{"date":"2019-09-27","close":20985.9668},{"date":"2019-09-30","close":20799.1484},{"date":"2019-10-01","close":21203.9219},{"date":"2019-10-02","close":20643.4668},{"date":"2019-10-04","close":20051.873},{"date":"2019-10-07","close":20207.5566},{"date":"2019-10-08","close":20363.2383},{"date":"2019-10-10","close":19615.9629},{"date":"2019-10-11","close":19522.5547},{"date":"2019-10-14","close":19709.373},{"date":"2019-10-15","close":20176.4199},{"date":"2019-10-16","close":20674.6016},{"date":"2019-10-17","close":20643.4668},{"date":"2019-10-18","close":21795.5137},{"date":"2019-10-21","close":21795.5137},{"date":"2019-10-22","close":21920.0605},{"date":"2019-10-23","close":21141.6484},{"date":"2019-10-24","close":21857.7871},{"date":"2019-10-25","close":21484.1504},{"date":"2019-10-28","close":21421.877},{"date":"2019-10-29","close":21297.332},{"date":"2019-10-30","close":21203.9219},{"date":"2019-10-31","close":21017.1035},{"date":"2019-11-01","close":21266.1953},{"date":"2019-11-04","close":22169.1523},{"date":"2019-11-05","close":22138.0156},{"date":"2019-11-06","close":22449.3809},{"date":"2019-11-07","close":22511.6523},{"date":"2019-11-08","close":22324.834},{"date":"2019-11-11","close":21702.1055},{"date":"2019-11-12","close":22138.0156},{"date":"2019-11-13","close":21795.5137},{"date":"2019-11-14","close":22823.0176},{"date":"2019-11-15","close":23632.5645},{"date":"2019-11-18","close":23975.0664},{"date":"2019-11-19","close":24535.5215},{"date":"2019-11-20","close":24255.2949},{"date":"2019-11-21","close":23725.9746},{"date":"2019-11-22","close":23508.0195},{"date":"2019-11-25","close":23912.793},{"date":"2019-11-26","close":23414.6094},{"date":"2019-11-27","close":23508.0195},{"date":"2019-11-28","close":23040.9727},{"date":"2019-11-29","close":22885.291},{"date":"2019-12-02","close":22667.3359},{"date":"2019-12-03","close":22854.1543},{"date":"2019-12-04","close":22729.6074},{"date":"2019-12-05","close":22636.1992},{"date":"2019-12-06","close":22573.9258},{"date":"2019-12-09","close":22511.6523},{"date":"2019-12-10","close":22511.6523},{"date":"2019-12-11","close":23040.9727},{"date":"2019-12-12","close":22791.8809},{"date":"2019-12-13","close":22916.4277},{"date":"2019-12-16","close":22324.834},{"date":"2019-12-17","close":22418.2441},{"date":"2019-12-18","close":22013.4707},{"date":"2019-12-19","close":22044.6055},{"date":"2019-12-20","close":21795.5137},{"date":"2019-12-23","close":21733.2422},{"date":"2019-12-24","close":21235.0586},{"date":"2019-12-26","close":21048.2402},{"date":"2019-12-27","close":21141.6484},{"date":"2019-12-30","close":21515.2871},{"date":"2020-01-02","close":21421.877},{"date":"2020-01-03","close":21172.7852},{"date":"2020-01-06","close":20487.7832},{"date":"2020-01-07","close":20861.4219},{"date":"2020-01-08","close":19958.4648},{"date":"2020-01-09","close":20238.6914},{"date":"2020-01-10","close":20114.1465},{"date":"2020-01-13","close":20456.6465},{"date":"2020-01-14","close":20518.9199},{"date":"2020-01-15","close":20425.5117},{"date":"2020-01-16","close":20799.1484},{"date":"2020-01-17","close":20550.0566},{"date":"2020-01-20","close":20456.6465},{"date":"2020-01-21","close":19989.5996},{"date":"2020-01-22","close":19927.3281},{"date":"2020-01-23","close":19647.0996},{"date":"2020-01-28","close":17592.0938},{"date":"2020-01-29","close":17560.957},{"date":"2020-01-30","close":17125.0469},{"date":"2020-01-31","close":16346.6357},{"date":"2020-02-03","close":17374.1387},{"date":"2020-02-04","close":17747.7754},{"date":"2020-02-05","close":17747.7754},{"date":"2020-02-06","close":18463.9141},{"date":"2020-02-07","close":18059.1406},{"date":"2020-02-10","close":18214.8223},{"date":"2020-02-11","close":18121.4141},{"date":"2020-02-12","close":18090.2773},{"date":"2020-02-13","close":18339.3691},{"date":"2020-02-14","close":17934.5957},{"date":"2020-02-17","close":17903.459},{"date":"2020-02-18","close":17810.0488},{"date":"2020-02-19","close":17125.0469},{"date":"2020-02-20","close":16471.1816},{"date":"2020-02-21","close":16004.1348},{"date":"2020-02-24","close":15287.9971},{"date":"2020-02-25","close":15723.9072},{"date":"2020-02-26","close":15474.8154},{"date":"2020-02-27","close":15505.9521},{"date":"2020-02-28","close":14696.4043},{"date":"2020-03-02","close":15038.9053},{"date":"2020-03-03","close":14789.8135},{"date":"2020-03-04","close":15194.5869},{"date":"2020-03-05","close":16097.5439},{"date":"2020-03-06","close":15505.9521},{"date":"2020-03-09","close":15505.9521},{"date":"2020-03-10","close":15630.498},{"date":"2020-03-11","close":15070.042},{"date":"2020-03-12","close":14291.0},{"date":"2020-03-13","close":13326.4004},{"date":"2020-03-16","close":13201.8545},{"date":"2020-03-17","close":12361.1709},{"date":"2020-03-18","close":11022.3027},{"date":"2020-03-19","close":8842.752},{"date":"2020-03-20","close":9745.709},{"date":"2020-03-23","close":8811.6152},{"date":"2020-03-24","close":9372.0713},{"date":"2020-03-25","close":10150.4824},{"date":"2020-03-26","close":11084.5762},{"date":"2020-03-27","close":10804.3477},{"date":"2020-03-30","close":10866.6211},{"date":"2020-03-31","close":11022.3027},{"date":"2020-04-01","close":11022.3027},{"date":"2020-04-02","close":11084.5762},{"date":"2020-04-03","close":11333.668},{"date":"2020-04-06","close":11956.3965},{"date":"2020-04-07","close":12641.3984},{"date":"2020-04-08","close":13731.1738},{"date":"2020-04-09","close":14758.6768},{"date":"2020-04-10","close":14727.541},{"date":"2020-04-13","close":14011.4023},{"date":"2020-04-14","close":14135.9482},{"date":"2020-04-16","close":14229.3574},{"date":"2020-04-17","close":14758.6768},{"date":"2020-04-20","close":15630.498},{"date":"2020-04-21","close":15599.3613},{"date":"2020-04-22","close":15537.0879},{"date":"2020-04-23","close":15412.542},{"date":"2020-04-24","close":15007.7686},{"date":"2020-04-27","close":15755.043},{"date":"2020-04-28","close":16751.4102},{"date":"2020-04-29","close":16626.8633},{"date":"2020-05-04","close":16315.499},{"date":"2020-05-06","close":16159.8174},{"date":"2020-05-07","close":16004.1348},{"date":"2020-05-08","close":14945.4961},{"date":"2020-05-11","close":14353.9033},{"date":"2020-05-12","close":13544.3555},{"date":"2020-05-13","close":13700.0381},{"date":"2020-05-14","close":13295.2637},{"date":"2020-05-15","close":13139.582},{"date":"2020-05-18","close":13700.0381},{"date":"2020-05-19","close":14478.4492},{"date":"2020-05-20","close":14478.4492},{"date":"2020-05-21","close":14509.585},{"date":"2020-05-22","close":14135.9482},{"date":"2020-05-25","close":13980.2656},{"date":"2020-05-26","close":14789.8135},{"date":"2020-05-27","close":14883.2227},{"date":"2020-05-28","close":14509.585},{"date":"2020-05-29","close":14416.1758},{"date":"2020-06-01","close":14914.3594},{"date":"2020-06-02","close":15350.2695},{"date":"2020-06-03","close":15599.3613},{"date":"2020-06-04","close":15630.498},{"date":"2020-06-05","close":16253.2266},{"date":"2020-06-08","close":16066.4082},{"date":"2020-06-09","close":15817.3164},{"date":"2020-06-10","close":15599.3613},{"date":"2020-06-11","close":15474.8154},{"date":"2020-06-12","close":15194.5869},{"date":"2020-06-15","close":14073.6748},{"date":"2020-06-16","close":15725.6797},{"date":"2020-06-17","close":15760.3945},{"date":"2020-06-18","close":15552.1074},{"date":"2020-06-19","close":15309.1055},{"date":"2020-06-22","close":15031.3896},{"date":"2020-06-23","close":15204.9619},{"date":"2020-06-24","close":15066.1045},{"date":"2020-06-25","close":14649.5303},{"date":"2020-06-26","close":14684.2441},{"date":"2020-06-29","close":13955.2393},{"date":"2020-06-30","close":14198.2412},{"date":"2020-07-01","close":14163.5264},{"date":"2020-07-02","close":14788.3877},{"date":"2020-07-03","close":14510.6719},{"date":"2020-07-06","close":14198.2412},{"date":"2020-07-07","close":13955.2393},{"date":"2020-07-08","close":13989.9541},{"date":"2020-07-09","close":13712.2373},{"date":"2020-07-10","close":13365.0928},{"date":"2020-07-13","close":13608.0938},{"date":"2020-07-14","close":13781.667},{"date":"2020-07-15","close":13781.667},{"date":"2020-07-16","close":13573.3799},{"date":"2020-07-17","close":13538.665},{"date":"2020-07-20","close":13503.9502},{"date":"2020-07-21","close":14198.2412},{"date":"2020-07-22","close":13816.3809},{"date":"2020-07-23","close":13746.9521},{"date":"2020-07-24","close":13503.9502},{"date":"2020-07-27","close":13399.8066},{"date":"2020-07-28","close":13434.5215},{"date":"2020-07-29","close":13399.8066},{"date":"2020-07-30","close":13538.665},{"date":"2020-07-31","close":13677.5234},{"date":"2020-08-03","close":13434.5215},{"date":"2020-08-04","close":13399.8066},{"date":"2020-08-05","close":12774.9453},{"date":"2020-08-06","close":12913.8037},{"date":"2020-08-07","close":13052.6621},{"date":"2020-08-10","close":13885.8105},{"date":"2020-08-11","close":13851.0957},{"date":"2020-08-12","close":15204.9619},{"date":"2020-08-13","close":16975.4023},{"date":"2020-08-14","close":16524.1133},{"date":"2020-08-18","close":14128.8115},{"date":"2020-08-19","close":14580.1006},{"date":"2020-08-20","close":13851.0957},{"date":"2020-08-21","close":14094.0977},{"date":"2020-08-24","close":14302.3848},{"date":"2020-08-25","close":15031.3896},{"date":"2020-08-26","close":15204.9619},{"date":"2020-08-27","close":14684.2441},{"date":"2020-08-28","close":14545.3867},{"date":"2020-08-31","close":15274.3916},{"date":"2020-09-01","close":16003.3965},{"date":"2020-09-02","close":16489.4004},{"date":"2020-09-03","close":16593.543},{"date":"2020-09-04","close":16732.4004},{"date":"2020-09-07","close":16419.9707},{"date":"2020-09-08","close":16315.8271},{"date":"2020-09-09","close":16176.9688},{"date":"2020-09-10","close":15933.9668},{"date":"2020-09-11","close":16176.9688},{"date":"2020-09-14","close":16315.8271},{"date":"2020-09-15","close":16281.1123},{"date":"2020-09-16","close":16038.1113},{"date":"2020-09-17","close":15690.9658},{"date":"2020-09-18","close":15760.3945},{"date":"2020-09-21","close":16003.3965},{"date":"2020-09-22","close":15274.3916},{"date":"2020-09-23","close":15031.3896},{"date":"2020-09-24","close":14406.5283},{"date":"2020-09-25","close":14649.5303},{"date":"2020-09-28","close":15204.9619},{"date":"2020-09-29","close":15586.8223},{"date":"2020-10-05","close":15343.8203},{"date":"2020-10-06","close":15100.8184},{"date":"2020-10-07","close":15135.5332},{"date":"2020-10-08","close":15482.6787},{"date":"2020-10-12","close":15899.2529},{"date":"2020-10-13","close":15829.8232},{"date":"2020-10-14","close":15517.3926},{"date":"2020-10-15","close":15135.5332},{"date":"2020-10-16","close":15066.1045},{"date":"2020-10-19","close":15066.1045},{"date":"2020-10-20","close":14927.2461},{"date":"2020-10-21","close":14857.8174},{"date":"2020-10-22","close":14718.959},{"date":"2020-10-23","close":14441.2422},{"date":"2020-10-26","close":14128.8115},{"date":"2020-10-27","close":13955.2393},{"date":"2020-10-28","close":14302.3848},{"date":"2020-10-29","close":14198.2412},{"date":"2020-10-30","close":13955.2393},{"date":"2020-11-02","close":13851.0957},{"date":"2020-11-03","close":14059.3828},{"date":"2020-11-04","close":14475.957},{"date":"2020-11-05","close":14545.3867},{"date":"2020-11-06","close":14337.0986},{"date":"2020-11-09","close":14406.5283},{"date":"2020-11-10","close":15239.6768},{"date":"2020-11-11","close":15586.8223},{"date":"2020-11-12","close":15066.1045},{"date":"2020-11-13","close":14927.2461},{"date":"2020-11-16","close":15239.6768},{"date":"2020-11-17","close":15274.3916},{"date":"2020-11-18","close":15204.9619},{"date":"2020-11-19","close":14927.2461},{"date":"2020-11-20","close":15170.248},{"date":"2020-11-23","close":15066.1045},{"date":"2020-11-24","close":15933.9668},{"date":"2020-11-25","close":16072.8252},{"date":"2020-11-26","close":15725.6797},{"date":"2020-11-27","close":15795.1094},{"date":"2020-11-30","close":15899.2529},{"date":"2020-12-01","close":15933.9668},{"date":"2020-12-02","close":17044.832},{"date":"2020-12-03","close":17010.1172},{"date":"2020-12-04","close":16246.3984},{"date":"2020-12-07","close":15899.2529},{"date":"2020-12-08","close":15933.9668},{"date":"2020-12-09","close":16454.6855},{"date":"2020-12-10","close":16489.4004},{"date":"2020-12-11","close":16767.1152},{"date":"2020-12-14","close":16558.8281},{"date":"2020-12-15","close":17010.1172},{"date":"2020-12-16","close":16628.2578},{"date":"2020-12-17","close":16385.2559},{"date":"2020-12-18","close":16871.2598},{"date":"2020-12-21","close":16419.9707},{"date":"2020-12-22","close":16176.9688},{"date":"2020-12-23","close":16038.1113},{"date":"2020-12-24","close":16524.1133},{"date":"2020-12-28","close":16454.6855},{"date":"2020-12-29","close":16836.5449},{"date":"2020-12-30","close":17496.1211},{"date":"2021-01-04","close":18190.4121},{"date":"2021-01-05","close":18051.5527},{"date":"2021-01-06","close":18051.5527},{"date":"2021-01-07","close":17947.4102},{"date":"2021-01-08","close":18155.6973},{"date":"2021-01-11","close":18155.6973},{"date":"2021-01-12","close":19544.2773},{"date":"2021-01-13","close":19683.1367},{"date":"2021-01-14","close":20169.1387},{"date":"2021-01-15","close":19752.5645},{"date":"2021-01-18","close":18676.4141},{"date":"2021-01-19","close":19162.418},{"date":"2021-01-20","close":19335.9902},{"date":"2021-01-21","close":19509.5625},{"date":"2021-01-22","close":19926.1387},{"date":"2021-01-25","close":20794.0},{"date":"2021-01-26","close":20689.8574},{"date":"2021-01-27","close":20238.5684},{"date":"2021-01-28","close":19648.4219},{"date":"2021-01-29","close":18641.7012},{"date":"2021-02-01","close":18815.2734},{"date":"2021-02-02","close":19092.9883},{"date":"2021-02-03","close":19509.5625},{"date":"2021-02-04","close":19058.2754},{"date":"2021-02-05","close":19127.7031},{"date":"2021-02-08","close":19474.8496},{"date":"2021-02-09","close":19162.418},{"date":"2021-02-10","close":18815.2734},{"date":"2021-02-15","close":19023.5605},{"date":"2021-02-16","close":18780.5586},{"date":"2021-02-17","close":18572.2715},{"date":"2021-02-18","close":18433.4141},{"date":"2021-02-19","close":18363.9844},{"date":"2021-02-22","close":18363.9844},{"date":"2021-02-23","close":19544.2773},{"date":"2021-02-24","close":19301.2754},{"date":"2021-02-25","close":19717.8496},{"date":"2021-02-26","close":19440.1348},{"date":"2021-03-02","close":18954.1309},{"date":"2021-03-03","close":19301.2754},{"date":"2021-03-04","close":19613.707},{"date":"2021-03-05","close":19440.1348},{"date":"2021-03-08","close":19162.418},{"date":"2021-03-09","close":19197.1328},{"date":"2021-03-10","close":18745.8438},{"date":"2021-03-11","close":19197.1328},{"date":"2021-03-12","close":19856.709},{"date":"2021-03-15","close":20203.8535},{"date":"2021-03-16","close":20273.2832},{"date":"2021-03-17","close":20169.1387},{"date":"2021-03-18","close":19787.2793},{"date":"2021-03-19","close":20342.7129},{"date":"2021-03-22","close":20099.7109},{"date":"2021-03-23","close":19787.2793},{"date":"2021-03-24","close":19648.4219},{"date":"2021-03-25","close":19683.1367},{"date":"2021-03-26","close":19717.8496},{"date":"2021-03-29","close":19335.9902},{"date":"2021-03-30","close":19301.2754},{"date":"2021-03-31","close":19474.8496},{"date":"2021-04-01","close":19162.418},{"date":"2021-04-02","close":18919.416},{"date":"2021-04-05","close":18919.416},{"date":"2021-04-06","close":18954.1309},{"date":"2021-04-07","close":18745.8438},{"date":"2021-04-08","close":18676.4141},{"date":"2021-04-09","close":18711.1289},{"date":"2021-04-12","close":18676.4141},{"date":"2021-04-13","close":18780.5586},{"date":"2021-04-14","close":18468.127},{"date":"2021-04-15","close":18468.127},{"date":"2021-04-16","close":18537.5566},{"date":"2021-04-19","close":18155.6973},{"date":"2021-04-20","close":18641.7012},{"date":"2021-04-21","close":18433.4141},{"date":"2021-04-22","close":18398.6992},{"date":"2021-04-23","close":18294.5547},{"date":"2021-04-26","close":18398.6992},{"date":"2021-04-27","close":18155.6973},{"date":"2021-04-28","close":17669.6934},{"date":"2021-04-29","close":17982.125},{"date":"2021-04-30","close":18120.9824},{"date":"2021-05-03","close":17426.6914},{"date":"2021-05-04","close":17669.6934},{"date":"2021-05-06","close":17426.6914},{"date":"2021-05-07","close":18086.2676},{"date":"2021-05-10","close":18988.8457},{"date":"2021-05-11","close":19127.7031},{"date":"2021-05-12","close":18745.8438},{"date":"2021-05-13","close":19058.2754},{"date":"2021-05-14","close":19231.8477},{"date":"2021-05-17","close":20099.7109},{"date":"2021-05-18","close":20169.1387},{"date":"2021-05-20","close":21314.7188},{"date":"2021-05-21","close":20759.2871},{"date":"2021-05-24","close":20551.0},{"date":"2021-05-25","close":20551.0},{"date":"2021-05-26","close":22182.582},{"date":"2021-05-27","close":22078.4375},{"date":"2021-05-28","close":21557.7207},{"date":"2021-05-31","close":23224.0176},{"date":"2021-06-01","close":22981.0156},{"date":"2021-06-02","close":23085.1602},{"date":"2021-06-03","close":22286.7246},{"date":"2021-06-04","close":21696.5781},{"date":"2021-06-07","close":21488.291},{"date":"2021-06-08","close":22321.4395},{"date":"2021-06-09","close":22147.8672},{"date":"2021-06-10","close":22390.8691},{"date":"2021-06-11","close":22599.1562},{"date":"2021-06-14","close":22356.1543},{"date":"2021-06-15","close":22252.0117},{"date":"2021-06-16","close":22286.7246},{"date":"2021-06-17","close":22599.1562},{"date":"2021-06-18","close":22009.0098},{"date":"2021-06-21","close":21453.5762},{"date":"2021-06-22","close":21523.0059},{"date":"2021-06-23","close":20967.5742},{"date":"2021-06-24","close":21106.4316},{"date":"2021-06-25","close":21245.2891},{"date":"2021-06-28","close":21349.4336},{"date":"2021-06-29","close":21071.7168},{"date":"2021-06-30","close":21175.8613},{"date":"2021-07-01","close":20967.5742},{"date":"2021-07-02","close":20759.2871},{"date":"2021-07-05","close":21280.0039},{"date":"2021-07-06","close":22182.582},{"date":"2021-07-07","close":20898.1445},{"date":"2021-07-08","close":20655.1426},{"date":"2021-07-09","close":20412.1406},{"date":"2021-07-12","close":20759.2871},{"date":"2021-07-13","close":20724.5723},{"date":"2021-07-14","close":20412.1406},{"date":"2021-07-15","close":20724.5723},{"date":"2021-07-16","close":20932.8594},{"date":"2021-07-19","close":20724.5723},{"date":"2021-07-20","close":20516.2852},{"date":"2021-07-21","close":20655.1426},{"date":"2021-07-22","close":20724.5723},{"date":"2021-07-23","close":20689.8574},{"date":"2021-07-26","close":20481.5703},{"date":"2021-07-27","close":21245.2891},{"date":"2021-07-28","close":20967.5742},{"date":"2021-07-29","close":21106.4316},{"date":"2021-07-30","close":20446.8555},{"date":"2021-08-02","close":20273.2832},{"date":"2021-08-03","close":20412.1406},{"date":"2021-08-04","close":21106.4316},{"date":"2021-08-05","close":21106.4316},{"date":"2021-08-06","close":21280.0039},{"date":"2021-08-09","close":21106.4316},{"date":"2021-08-10","close":21384.1484},{"date":"2021-08-11","close":20898.1445},{"date":"2021-08-12","close":20551.0},{"date":"2021-08-13","close":19960.8516},{"date":"2021-08-17","close":19127.7031},{"date":"2021-08-18","close":19787.2793},{"date":"2021-08-19","close":18919.416},{"date":"2021-08-20","close":18294.5547},{"date":"2021-08-23","close":18884.7012},{"date":"2021-08-24","close":20238.5684},{"date":"2021-08-25","close":20412.1406},{"date":"2021-08-26","close":20689.8574},{"date":"2021-08-27","close":20585.7129},{"date":"2021-08-30","close":21037.002},{"date":"2021-08-31","close":21037.002},{"date":"2021-09-01","close":21627.1504},{"date":"2021-09-02","close":21766.0078},{"date":"2021-09-03","close":21557.7207},{"date":"2021-09-06","close":21453.5762},{"date":"2021-09-07","close":21731.293},{"date":"2021-09-08","close":21523.0059},{"date":"2021-09-09","close":21245.2891},{"date":"2021-09-10","close":21661.8633},{"date":"2021-09-13","close":21592.4355},{"date":"2021-09-14","close":22321.4395},{"date":"2021-09-15","close":22529.7266},{"date":"2021-09-16","close":22147.8672},{"date":"2021-09-17","close":22078.4375},{"date":"2021-09-23","close":21904.8652},{"date":"2021-09-24","close":21731.293},{"date":"2021-09-27","close":20377.4258},{"date":"2021-09-28","close":20203.8535},{"date":"2021-09-29","close":20551.0},{"date":"2021-09-30","close":20620.4277},{"date":"2021-10-01","close":20273.2832},{"date":"2021-10-05","close":20967.5742},{"date":"2021-10-06","close":20481.5703},{"date":"2021-10-07","close":21280.0039},{"date":"2021-10-08","close":20967.5742},{"date":"2021-10-12","close":20655.1426},{"date":"2021-10-13","close":20724.5723},{"date":"2021-10-14","close":21175.8613},{"date":"2021-10-15","close":21418.8633},{"date":"2021-10-18","close":21696.5781},{"date":"2021-10-19","close":21627.1504},{"date":"2021-10-20","close":21418.8633},{"date":"2021-10-21","close":21488.291},{"date":"2021-10-22","close":21418.8633},{"date":"2021-10-25","close":22078.4375},{"date":"2021-10-26","close":22564.4414},{"date":"2021-10-27","close":22842.1582},{"date":"2021-10-28","close":22356.1543},{"date":"2021-10-29","close":22182.582},{"date":"2021-11-01","close":22147.8672},{"date":"2021-11-02","close":22564.4414},{"date":"2021-11-03","close":21592.4355},{"date":"2021-11-04","close":21210.5742},{"date":"2021-11-05","close":20759.2871},{"date":"2021-11-08","close":21037.002},{"date":"2021-11-09","close":20828.7148},{"date":"2021-11-10","close":20203.8535},{"date":"2021-11-11","close":19926.1387},{"date":"2021-11-12","close":20134.4258},{"date":"2021-11-15","close":19856.709},{"date":"2021-11-16","close":19474.8496},{"date":"2021-11-17","close":19092.9883},{"date":"2021-11-18","close":18606.9863},{"date":"2021-11-19","close":18780.5586},{"date":"2021-11-22","close":18606.9863},{"date":"2021-11-23","close":18954.1309},{"date":"2021-11-24","close":18155.6973},{"date":"2021-11-25","close":17600.2637},{"date":"2021-11-26","close":16697.6875},{"date":"2021-11-29","close":15933.9668},{"date":"2021-11-30","close":15552.1074},{"date":"2021-12-01","close":15864.5381},{"date":"2021-12-02","close":16176.9688},{"date":"2021-12-03","close":16489.4004},{"date":"2021-12-06","close":16454.6855},{"date":"2021-12-07","close":16767.1152},{"date":"2021-12-08","close":16732.4004},{"date":"2021-12-09","close":17530.8359},{"date":"2021-12-10","close":17391.9766},{"date":"2021-12-13","close":17183.6895},{"date":"2021-12-14","close":16801.8301},{"date":"2021-12-15","close":16732.4004},{"date":"2021-12-16","close":16628.2578},{"date":"2021-12-17","close":17010.1172},{"date":"2021-12-20","close":16489.4004},{"date":"2021-12-21","close":16558.8281},{"date":"2021-12-22","close":17010.1172},{"date":"2021-12-23","close":16975.4023},{"date":"2021-12-24","close":17079.5469},{"date":"2021-12-27","close":17010.1172},{"date":"2021-12-28","close":17426.6914},{"date":"2021-12-29","close":17322.5488},{"date":"2021-12-30","close":17391.9766},{"date":"2022-01-03","close":17572.0},{"date":"2022-01-04","close":17253.1191},{"date":"2022-01-05","close":16905.9746},{"date":"2022-01-06","close":16801.8301},{"date":"2022-01-07","close":16940.6895},{"date":"2022-01-10","close":16767.1152},{"date":"2022-01-11","close":16697.6875},{"date":"2022-01-12","close":17044.832},{"date":"2022-01-13","close":17287.834},{"date":"2022-01-14","close":16905.9746},{"date":"2022-01-17","close":16697.6875},{"date":"2022-01-18","close":16524.1133},{"date":"2022-01-19","close":16350.542},{"date":"2022-01-20","close":16767.1152},{"date":"2022-01-21","close":16662.9727},{"date":"2022-01-24","close":15933.9668},{"date":"2022-01-25","close":14927.2461},{"date":"2022-01-26","close":14927.2461},{"date":"2022-01-27","close":13851.0957},{"date":"2022-01-28","close":14823.1025},{"date":"2022-02-03","close":15100.8184},{"date":"2022-02-04","close":16940.6895},{"date":"2022-02-07","close":16558.8281},{"date":"2022-02-08","close":16558.8281},{"date":"2022-02-09","close":16558.8281},{"date":"2022-02-10","close":16905.9746},{"date":"2022-02-11","close":16940.6895},{"date":"2022-02-14","close":16732.4004},{"date":"2022-02-15","close":16315.8271},{"date":"2022-02-16","close":16732.4004},{"date":"2022-02-17","close":17739.123},{"date":"2022-02-18","close":17704.4082},{"date":"2022-02-21","close":17704.4082},{"date":"2022-02-22","close":17704.4082},{"date":"2022-02-23","close":17704.4082},{"date":"2022-02-24","close":17253.1191},{"date":"2022-02-25","close":17461.4062},{"date":"2022-02-28","close":17461.4062},{"date":"2022-03-02","close":18190.4121},{"date":"2022-03-03","close":18225.125},{"date":"2022-03-04","close":18225.125},{"date":"2022-03-07","close":17773.8379},{"date":"2022-03-08","close":16940.6895},{"date":"2022-03-10","close":16940.6895},{"date":"2022-03-11","close":16940.6895},{"date":"2022-03-14","close":17912.6953},{"date":"2022-03-15","close":17912.6953},{"date":"2022-03-16","close":17912.6953},{"date":"2022-03-17","close":17912.6953},{"date":"2022-03-18","close":18780.5586},{"date":"2022-03-21","close":18780.5586},{"date":"2022-03-22","close":18884.7012},{"date":"2022-03-23","close":18676.4141},{"date":"2022-03-24","close":18676.4141},{"date":"2022-03-25","close":18711.1289},{"date":"2022-03-28","close":19023.5605},{"date":"2022-03-29","close":19335.9902},{"date":"2022-03-30","close":19092.9883},{"date":"2022-03-31","close":19162.418},{"date":"2022-04-01","close":19474.8496},{"date":"2022-04-04","close":19821.9941},{"date":"2022-04-05","close":19717.8496},{"date":"2022-04-06","close":19405.4199},{"date":"2022-04-07","close":18745.8438},{"date":"2022-04-08","close":18745.8438},{"date":"2022-04-11","close":19127.7031},{"date":"2022-04-12","close":18988.8457},{"date":"2022-04-13","close":18988.8457},{"date":"2022-04-14","close":19335.9902},{"date":"2022-04-15","close":19474.8496},{"date":"2022-04-18","close":19787.2793},{"date":"2022-04-19","close":19370.7051},{"date":"2022-04-20","close":19474.8496},{"date":"2022-04-21","close":19266.5625},{"date":"2022-04-22","close":19440.1348},{"date":"2022-04-25","close":18745.8438},{"date":"2022-04-26","close":19335.9902},{"date":"2022-04-27","close":19370.7051},{"date":"2022-04-28","close":19092.9883},{"date":"2022-04-29","close":19162.418},{"date":"2022-05-02","close":19058.2754},{"date":"2022-05-03","close":18954.1309},{"date":"2022-05-04","close":18641.7012},{"date":"2022-05-06","close":19127.7031},{"date":"2022-05-09","close":18760.0},{"date":"2022-05-10","close":18433.4141},{"date":"2022-05-11","close":18120.9824},{"date":"2022-05-12","close":17253.1191},{"date":"2022-05-13","close":18051.5527},{"date":"2022-05-16","close":18606.9863},{"date":"2022-05-17","close":18641.7012},{"date":"2022-05-18","close":18225.125},{"date":"2022-05-19","close":18225.125},{"date":"2022-05-20","close":18606.9863},{"date":"2022-05-23","close":19058.2754},{"date":"2022-05-24","close":18572.2715},{"date":"2022-05-25","close":18051.5527},{"date":"2022-05-26","close":17704.4082},{"date":"2022-05-27","close":17982.125},{"date":"2022-05-30","close":19440.1348},{"date":"2022-05-31","close":19197.1328},{"date":"2022-06-02","close":18745.8438},{"date":"2022-06-03","close":18537.5566},{"date":"2022-06-07","close":18468.127},{"date":"2022-06-08","close":18745.8438},{"date":"2022-06-09","close":19301.2754},{"date":"2022-06-10","close":19405.4199},{"date":"2022-06-13","close":18815.2734},{"date":"2022-06-14","close":18433.4141},{"date":"2022-06-15","close":17808.5508},{"date":"2022-06-16","close":17496.1211},{"date":"2022-06-17","close":17044.832},{"date":"2022-06-20","close":16385.2559},{"date":"2022-06-21","close":16801.8301},{"date":"2022-06-22","close":15343.8203},{"date":"2022-06-23","close":14267.6699},{"date":"2022-06-24","close":15100.8184},{"date":"2022-06-27","close":16003.3965},{"date":"2022-06-28","close":15829.8232},{"date":"2022-06-29","close":15933.9668},{"date":"2022-06-30","close":16142.2549},{"date":"2022-07-01","close":15760.3945},{"date":"2022-07-04","close":14892.5312},{"date":"2022-07-05","close":15413.249},{"date":"2022-07-06","close":15135.5332},{"date":"2022-07-07","close":15343.8203},{"date":"2022-07-08","close":15239.6768},{"date":"2022-07-11","close":14823.1025},{"date":"2022-07-12","close":14302.3848},{"date":"2022-07-13","close":14857.8174},{"date":"2022-07-14","close":14718.959},{"date":"2022-07-15","close":14406.5283},{"date":"2022-07-18","close":14649.5303},{"date":"2022-07-19","close":14406.5283},{"date":"2022-07-20","close":14441.2422},{"date":"2022-07-21","close":14927.2461},{"date":"2022-07-22","close":14718.959},{"date":"2022-07-25","close":14753.6738},{"date":"2022-07-26","close":14371.8135},{"date":"2022-07-27","close":14198.2412},{"date":"2022-07-28","close":14232.9551},{"date":"2022-07-29","close":14441.2422},{"date":"2022-08-01","close":14337.0986},{"date":"2022-08-02","close":14267.6699},{"date":"2022-08-03","close":14649.5303},{"date":"2022-08-04","close":15066.1045},{"date":"2022-08-05","close":15204.9619},{"date":"2022-08-08","close":14996.6748},{"date":"2022-08-09","close":14892.5312},{"date":"2022-08-10","close":14649.5303},{"date":"2022-08-11","close":15066.1045},{"date":"2022-08-12","close":15031.3896},{"date":"2022-08-16","close":14961.9609},{"date":"2022-08-17","close":14857.8174},{"date":"2022-08-18","close":14892.5312},{"date":"2022-08-19","close":14649.5303},{"date":"2022-08-22","close":14441.2422},{"date":"2022-08-23","close":14267.6699},{"date":"2022-08-24","close":14128.8115},{"date":"2022-08-25","close":14475.957},{"date":"2022-08-26","close":14545.3867},{"date":"2022-08-29","close":14128.8115},{"date":"2022-08-30","close":14371.8135},{"date":"2022-08-31","close":14267.6699},{"date":"2022-09-01","close":13920.5244},{"date":"2022-09-02","close":13920.5244},{"date":"2022-09-05","close":13434.5215},{"date":"2022-09-06","close":13677.5234},{"date":"2022-09-07","close":13746.9521},{"date":"2022-09-08","close":13503.9502},{"date":"2022-09-13","close":13885.8105},{"date":"2022-09-14","close":13469.2363},{"date":"2022-09-15","close":13365.0928},{"date":"2022-09-16","close":13052.6621},{"date":"2022-09-19","close":12705.5166},{"date":"2022-09-20","close":12879.0889},{"date":"2022-09-21","close":12844.374},{"date":"2022-09-22","close":12115.3691},{"date":"2022-09-23","close":11733.5098},{"date":"2022-09-26","close":11039.2188},{"date":"2022-09-27","close":10969.79},{"date":"2022-09-28","close":10518.501},{"date":"2022-09-29","close":10344.9287},{"date":"2022-09-30","close":10344.9287},{"date":"2022-10-04","close":10587.9307},{"date":"2022-10-05","close":10449.0723},{"date":"2022-10-06","close":10553.2158},{"date":"2022-10-07","close":10483.7871},{"date":"2022-10-11","close":9685.3525},{"date":"2022-10-12","close":9720.0674},{"date":"2022-10-13","close":9650.6377},{"date":"2022-10-14","close":9546.4941},{"date":"2022-10-17","close":9546.4941},{"date":"2022-10-18","close":9650.6377},{"date":"2022-10-19","close":9477.0654},{"date":"2022-10-20","close":9338.207},{"date":"2022-10-21","close":9199.3496},{"date":"2022-10-24","close":9234.0635},{"date":"2022-10-25","close":9199.3496},{"date":"2022-10-26","close":9129.9199},{"date":"2022-10-27","close":9372.9219},{"date":"2022-10-28","close":9338.207},{"date":"2022-10-31","close":9372.9219},{"date":"2022-11-01","close":9581.209},{"date":"2022-11-02","close":9789.4961},{"date":"2022-11-03","close":9650.6377},{"date":"2022-11-04","close":10032.498},{"date":"2022-11-07","close":10344.9287},{"date":"2022-11-08","close":10518.501},{"date":"2022-11-09","close":10483.7871},{"date":"2022-11-10","close":10865.6465},{"date":"2022-11-11","close":10900.3613},{"date":"2022-11-14","close":11004.5049},{"date":"2022-11-15","close":10969.79},{"date":"2022-11-16","close":11455.7939},{"date":"2022-11-17","close":11490.5078},{"date":"2022-11-18","close":11386.3643},{"date":"2022-11-21","close":11108.6484},{"date":"2022-11-22","close":10900.3613},{"date":"2022-11-23","close":11247.5059},{"date":"2022-11-24","close":12427.7998},{"date":"2022-11-25","close":11976.5117},{"date":"2022-11-28","close":11837.6533},{"date":"2022-11-29","close":12358.3711},{"date":"2022-11-30","close":12184.7988},{"date":"2022-12-01","close":12184.7988},{"date":"2022-12-02","close":12184.7988},{"date":"2022-12-05","close":12844.374},{"date":"2022-12-06","close":12879.0889},{"date":"2022-12-07","close":13469.2363},{"date":"2022-12-08","close":13712.2373},{"date":"2022-12-09","close":14337.0986},{"date":"2022-12-12","close":14545.3867},{"date":"2022-12-13","close":13608.0938},{"date":"2022-12-14","close":13365.0928},{"date":"2022-12-15","close":12740.2305},{"date":"2022-12-16","close":13017.9473},{"date":"2022-12-19","close":12427.7998},{"date":"2022-12-20","close":12045.9404},{"date":"2022-12-21","close":11941.7969},{"date":"2022-12-22","close":12323.6562},{"date":"2022-12-23","close":12219.5127},{"date":"2022-12-26","close":11802.9385},{"date":"2022-12-27","close":11872.3682},{"date":"2022-12-28","close":12254.2275},{"date":"2022-12-29","close":11768.2246},{"date":"2023-01-02","close":11837.6533},{"date":"2023-01-03","close":11872.3682},{"date":"2023-01-04","close":11872.3682},{"date":"2023-01-05","close":11941.7969},{"date":"2023-01-06","close":11941.7969},{"date":"2023-01-09","close":12323.6562},{"date":"2023-01-10","close":12393.0859},{"date":"2023-01-11","close":12844.374},{"date":"2023-01-12","close":12462.5146},{"date":"2023-01-13","close":12462.5146},{"date":"2023-01-16","close":12670.8018},{"date":"2023-01-17","close":12705.5166},{"date":"2023-01-18","close":12809.6602},{"date":"2023-01-19","close":12948.5186},{"date":"2023-01-20","close":12913.8037},{"date":"2023-01-25","close":12656.916},{"date":"2023-01-26","close":12858.2607},{"date":"2023-01-27","close":12962.4043},{"date":"2023-01-30","close":13191.5195},{"date":"2023-01-31","close":13240.1201},{"date":"2023-02-01","close":13406.75},{"date":"2023-02-02","close":13427.5781},{"date":"2023-02-03","close":13392.8643},{"date":"2023-02-06","close":13649.752},{"date":"2023-02-07","close":13497.0078},{"date":"2023-02-08","close":13434.5215},{"date":"2023-02-09","close":13219.291},{"date":"2023-02-10","close":13254.0059},{"date":"2023-02-13","close":12774.9453},{"date":"2023-02-14","close":13038.7754},{"date":"2023-02-15","close":12712.459},{"date":"2023-02-16","close":12754.1172},{"date":"2023-02-17","close":12559.7158},{"date":"2023-02-20","close":12490.2861},{"date":"2023-02-21","close":12393.0859},{"date":"2023-02-22","close":12122.3125},{"date":"2023-02-23","close":12302.8281},{"date":"2023-02-24","close":12038.9971},{"date":"2023-02-27","close":11740.4521},{"date":"2023-02-28","close":11761.2812},{"date":"2023-03-02","close":11858.4824},{"date":"2023-03-03","close":11872.3682},{"date":"2023-03-06","close":11795.9961},{"date":"2023-03-07","close":11719.624},{"date":"2023-03-08","close":11393.3076},{"date":"2023-03-09","close":11768.2246},{"date":"2023-03-10","close":11386.3643},{"date":"2023-03-13","close":11316.9355},{"date":"2023-03-14","close":10823.9893},{"date":"2023-03-15","close":10650.416},{"date":"2023-03-16","close":10324.0996},{"date":"2023-03-17","close":10525.4443},{"date":"2023-03-20","close":10435.1865},{"date":"2023-03-21","close":10462.958},{"date":"2023-03-22","close":10469.9014},{"date":"2023-03-23","close":10636.5303},{"date":"2023-03-24","close":10428.2432},{"date":"2023-03-27","close":10518.501},{"date":"2023-03-28","close":10629.5879},{"date":"2023-03-29","close":10719.8457},{"date":"2023-03-30","close":10962.8477},{"date":"2023-03-31","close":10768.4463},{"date":"2023-04-03","close":10580.9873},{"date":"2023-04-04","close":10830.9316},{"date":"2023-04-05","close":10761.5029},{"date":"2023-04-06","close":10476.8438},{"date":"2023-04-07","close":10504.6152},{"date":"2023-04-10","close":10233.8418},{"date":"2023-04-11","close":10282.4424},{"date":"2023-04-12","close":10546.2725},{"date":"2023-04-13","close":10782.332},{"date":"2023-04-14","close":10865.6465},{"date":"2023-04-17","close":10705.96},{"date":"2023-04-18","close":10900.3613},{"date":"2023-04-19","close":10900.3613},{"date":"2023-04-20","close":10664.3027},{"date":"2023-04-21","close":10615.7021},{"date":"2023-04-24","close":10351.8711},{"date":"2023-04-25","close":10449.0723},{"date":"2023-04-26","close":10622.6445},{"date":"2023-04-27","close":10476.8438},{"date":"2023-04-28","close":10615.7021},{"date":"2023-05-02","close":10587.9307},{"date":"2023-05-03","close":10449.0723},{"date":"2023-05-04","close":10393.5293},{"date":"2023-05-08","close":10449.0723},{"date":"2023-05-09","close":10428.2432},{"date":"2023-05-10","close":10421.3008},{"date":"2023-05-11","close":10664.3027},{"date":"2023-05-12","close":10518.501},{"date":"2023-05-15","close":10456.0146},{"date":"2023-05-16","close":10393.5293},{"date":"2023-05-17","close":10386.5859},{"date":"2023-05-18","close":10379.6436},{"date":"2023-05-19","close":10456.0146},{"date":"2023-05-22","close":10525.4443},{"date":"2023-05-23","close":10553.2158},{"date":"2023-05-24","close":10622.6445},{"date":"2023-05-25","close":10504.6152},{"date":"2023-05-26","close":10442.1289},{"date":"2023-05-30","close":10914.2471},{"date":"2023-05-31","close":10830.9316},{"date":"2023-06-01","close":11212.792},{"date":"2023-06-02","close":11219.7344},{"date":"2023-06-05","close":10775.3887},{"date":"2023-06-07","close":10678.1885},{"date":"2023-06-08","close":10414.3574},{"date":"2023-06-09","close":10553.2158},{"date":"2023-06-12","close":10490.7295},{"date":"2023-06-13","close":10428.2432},{"date":"2023-06-14","close":10435.1865},{"date":"2023-06-15","close":10108.8701},{"date":"2023-06-16","close":9983.8975},{"date":"2023-06-19","close":9817.2676},{"date":"2023-06-20","close":10067.2129},{"date":"2023-06-21","close":7942.6836},{"date":"2023-06-22","close":7290.0503},{"date":"2023-06-23","close":6908.1904},{"date":"2023-06-26","close":6797.104},{"date":"2023-06-27","close":6658.2461},{"date":"2023-06-28","close":6748.5039},{"date":"2023-06-29","close":6345.8154},{"date":"2023-06-30","close":6456.9019},{"date":"2023-07-03","close":6526.3311},{"date":"2023-07-04","close":6463.8447},{"date":"2023-07-05","close":6331.9297},{"date":"2023-07-06","close":6137.5283},{"date":"2023-07-07","close":6040.3276},{"date":"2023-07-10","close":6248.6147},{"date":"2023-07-11","close":6519.3877},{"date":"2023-07-12","close":6463.8447},{"date":"2023-07-13","close":6422.187},{"date":"2023-07-14","close":6456.9019},{"date":"2023-07-17","close":6692.9604},{"date":"2023-07-18","close":6505.502},{"date":"2023-07-19","close":6630.4746},{"date":"2023-07-20","close":6762.3896},{"date":"2023-07-21","close":7567.7666},{"date":"2023-07-24","close":7005.3911},{"date":"2023-07-25","close":8123.1992},{"date":"2023-07-26","close":7706.6245},{"date":"2023-07-27","close":8088.4844},{"date":"2023-07-28","close":8940.0},{"date":"2023-07-31","close":9300.0},{"date":"2023-08-01","close":9040.0},{"date":"2023-08-02","close":8980.0},{"date":"2023-08-03","close":8780.0},{"date":"2023-08-04","close":8890.0},{"date":"2023-08-07","close":8930.0},{"date":"2023-08-08","close":8840.0},{"date":"2023-08-09","close":8820.0},{"date":"2023-08-10","close":9150.0},{"date":"2023-08-11","close":9000.0},{"date":"2023-08-14","close":8960.0},{"date":"2023-08-16","close":8800.0},{"date":"2023-08-17","close":8310.0},{"date":"2023-08-18","close":7730.0},{"date":"2023-08-21","close":7950.0},{"date":"2023-08-22","close":7640.0},{"date":"2023-08-23","close":7510.0},{"date":"2023-08-24","close":7470.0},{"date":"2023-08-25","close":7410.0},{"date":"2023-08-28","close":7500.0},{"date":"2023-08-29","close":7470.0},{"date":"2023-08-30","close":7520.0},{"date":"2023-08-31","close":7860.0},{"date":"2023-09-01","close":7410.0},{"date":"2023-09-04","close":7070.0},{"date":"2023-09-05","close":7050.0},{"date":"2023-09-06","close":6910.0},{"date":"2023-09-07","close":6750.0},{"date":"2023-09-08","close":6980.0},{"date":"2023-09-11","close":7780.0},{"date":"2023-09-12","close":7970.0},{"date":"2023-09-13","close":7510.0},{"date":"2023-09-14","close":7800.0},{"date":"2023-09-15","close":7270.0},{"date":"2023-09-18","close":7420.0},{"date":"2023-09-19","close":7670.0},{"date":"2023-09-20","close":7640.0},{"date":"2023-09-21","close":7490.0},{"date":"2023-09-22","close":7620.0},{"date":"2023-09-25","close":5680.0},{"date":"2023-09-26","close":5370.0},{"date":"2023-09-27","close":5700.0},{"date":"2023-10-04","close":5330.0},{"date":"2023-10-05","close":5290.0},{"date":"2023-10-06","close":5290.0},{"date":"2023-10-10","close":5100.0},{"date":"2023-10-11","close":5180.0},{"date":"2023-10-12","close":5290.0},{"date":"2023-10-13","close":5220.0},{"date":"2023-10-16","close":5030.0},{"date":"2023-10-17","close":5150.0},{"date":"2023-10-18","close":5120.0},{"date":"2023-10-19","close":4990.0},{"date":"2023-10-20","close":4865.0},{"date":"2023-10-23","close":4700.0},{"date":"2023-10-24","close":4940.0},{"date":"2023-10-25","close":5140.0},{"date":"2023-10-26","close":5010.0},{"date":"2023-10-27","close":5110.0},{"date":"2023-10-30","close":5250.0},{"date":"2023-10-31","close":5120.0},{"date":"2023-11-01","close":5300.0},{"date":"2023-11-02","close":5340.0},{"date":"2023-11-03","close":5410.0},{"date":"2023-11-06","close":5590.0},{"date":"2023-11-07","close":5480.0},{"date":"2023-11-08","close":5600.0},{"date":"2023-11-09","close":5620.0},{"date":"2023-11-10","close":5540.0},{"date":"2023-11-13","close":5540.0},{"date":"2023-11-14","close":5460.0},{"date":"2023-11-15","close":5470.0},{"date":"2023-11-16","close":5470.0},{"date":"2023-11-17","close":5460.0},{"date":"2023-11-20","close":5590.0},{"date":"2023-11-21","close":5580.0},{"date":"2023-11-22","close":5540.0},{"date":"2023-11-23","close":5600.0},{"date":"2023-11-24","close":5680.0},{"date":"2023-11-27","close":5760.0},{"date":"2023-11-28","close":5620.0},{"date":"2023-11-29","close":5620.0},{"date":"2023-11-30","close":5560.0},{"date":"2023-12-01","close":5490.0},{"date":"2023-12-04","close":5620.0},{"date":"2023-12-05","close":5590.0},{"date":"2023-12-06","close":5720.0},{"date":"2023-12-07","close":5680.0},{"date":"2023-12-08","close":5700.0},{"date":"2023-12-11","close":5690.0},{"date":"2023-12-12","close":5740.0},{"date":"2023-12-13","close":5710.0},{"date":"2023-12-14","close":5640.0},{"date":"2023-12-15","close":5680.0},{"date":"2023-12-18","close":5680.0},{"date":"2023-12-19","close":5680.0},{"date":"2023-12-20","close":5730.0},{"date":"2023-12-21","close":5770.0},{"date":"2023-12-22","close":5710.0},{"date":"2023-12-26","close":5730.0},{"date":"2023-12-27","close":5700.0},{"date":"2023-12-28","close":5780.0},{"date":"2024-01-02","close":5900.0},{"date":"2024-01-03","close":5830.0},{"date":"2024-01-04","close":5670.0},{"date":"2024-01-05","close":5640.0},{"date":"2024-01-08","close":5740.0},{"date":"2024-01-09","close":5690.0},{"date":"2024-01-10","close":5600.0},{"date":"2024-01-11","close":5500.0},{"date":"2024-01-12","close":5410.0},{"date":"2024-01-15","close":5500.0},{"date":"2024-01-16","close":5410.0},{"date":"2024-01-17","close":5300.0},{"date":"2024-01-18","close":5320.0},{"date":"2024-01-19","close":5310.0},{"date":"2024-01-22","close":5260.0},{"date":"2024-01-23","close":5440.0},{"date":"2024-01-24","close":5390.0},{"date":"2024-01-25","close":5590.0},{"date":"2024-01-26","close":5550.0},{"date":"2024-01-29","close":5580.0},{"date":"2024-01-30","close":5540.0},{"date":"2024-01-31","close":5520.0},{"date":"2024-02-01","close":5540.0},{"date":"2024-02-02","close":5550.0},{"date":"2024-02-05","close":5600.0},{"date":"2024-02-06","close":5560.0},{"date":"2024-02-07","close":5660.0},{"date":"2024-02-08","close":5570.0},{"date":"2024-02-13","close":5540.0},{"date":"2024-02-14","close":5520.0},{"date":"2024-02-15","close":5500.0},{"date":"2024-02-16","close":5580.0},{"date":"2024-02-19","close":5640.0},{"date":"2024-02-20","close":5680.0},{"date":"2024-02-21","close":5650.0},{"date":"2024-02-22","close":5560.0},{"date":"2024-02-23","close":5600.0},{"date":"2024-02-26","close":5920.0},{"date":"2024-02-27","close":5800.0},{"date":"2024-02-28","close":6050.0},{"date":"2024-02-29","close":6180.0},{"date":"2024-03-04","close":5930.0},{"date":"2024-03-05","close":5890.0},{"date":"2024-03-06","close":5790.0},{"date":"2024-03-07","close":5610.0},{"date":"2024-03-08","close":5640.0},{"date":"2024-03-11","close":5710.0},{"date":"2024-03-12","close":5760.0},{"date":"2024-03-13","close":5710.0},{"date":"2024-03-14","close":5730.0},{"date":"2024-03-15","close":5670.0},{"date":"2024-03-18","close":5620.0},{"date":"2024-03-19","close":5660.0},{"date":"2024-03-20","close":5630.0},{"date":"2024-03-21","close":5610.0},{"date":"2024-03-22","close":5700.0},{"date":"2024-03-25","close":5650.0},{"date":"2024-03-26","close":5680.0},{"date":"2024-03-27","close":5600.0},{"date":"2024-03-28","close":5560.0},{"date":"2024-03-29","close":5540.0},{"date":"2024-04-01","close":5600.0},{"date":"2024-04-02","close":5740.0},{"date":"2024-04-03","close":5670.0},{"date":"2024-04-04","close":5730.0},{"date":"2024-04-05","close":5640.0},{"date":"2024-04-08","close":5600.0},{"date":"2024-04-09","close":5600.0},{"date":"2024-04-11","close":5640.0},{"date":"2024-04-12","close":5670.0},{"date":"2024-04-15","close":5680.0},{"date":"2024-04-16","close":5690.0},{"date":"2024-04-17","close":5670.0},{"date":"2024-04-18","close":5720.0},{"date":"2024-04-19","close":5790.0},{"date":"2024-04-22","close":5800.0},{"date":"2024-04-23","close":5860.0},{"date":"2024-04-24","close":5690.0},{"date":"2024-04-25","close":5730.0},{"date":"2024-04-26","close":5700.0},{"date":"2024-04-29","close":5820.0},{"date":"2024-04-30","close":5750.0},{"date":"2024-05-02","close":5730.0},{"date":"2024-05-03","close":5810.0},{"date":"2024-05-07","close":5840.0},{"date":"2024-05-08","close":5830.0},{"date":"2024-05-09","close":5840.0},{"date":"2024-05-10","close":6020.0},{"date":"2024-05-13","close":5850.0},{"date":"2024-05-14","close":5790.0},{"date":"2024-05-16","close":5750.0},{"date":"2024-05-17","close":5690.0},{"date":"2024-05-20","close":5680.0},{"date":"2024-05-21","close":5620.0},{"date":"2024-05-22","close":5630.0},{"date":"2024-05-23","close":5640.0},{"date":"2024-05-24","close":5660.0},{"date":"2024-05-27","close":5640.0},{"date":"2024-05-28","close":5620.0},{"date":"2024-05-29","close":5550.0},{"date":"2024-05-30","close":5530.0},{"date":"2024-05-31","close":5670.0},{"date":"2024-06-03","close":5640.0},{"date":"2024-06-04","close":5720.0},{"date":"2024-06-05","close":5680.0},{"date":"2024-06-07","close":5650.0},{"date":"2024-06-10","close":5720.0},{"date":"2024-06-11","close":5660.0},{"date":"2024-06-12","close":5670.0},{"date":"2024-06-13","close":5690.0},{"date":"2024-06-14","close":5650.0},{"date":"2024-06-17","close":5620.0},{"date":"2024-06-18","close":5590.0},{"date":"2024-06-19","close":5550.0},{"date":"2024-06-20","close":5590.0},{"date":"2024-06-21","close":5580.0},{"date":"2024-06-24","close":5550.0},{"date":"2024-06-25","close":5540.0},{"date":"2024-06-26","close":5600.0},{"date":"2024-06-27","close":5550.0},{"date":"2024-06-28","close":5620.0},{"date":"2024-07-01","close":5670.0},{"date":"2024-07-02","close":5560.0},{"date":"2024-07-03","close":5560.0},{"date":"2024-07-04","close":5540.0},{"date":"2024-07-05","close":5500.0},{"date":"2024-07-08","close":5550.0},{"date":"2024-07-09","close":5620.0},{"date":"2024-07-10","close":5610.0},{"date":"2024-07-11","close":5650.0},{"date":"2024-07-12","close":5660.0},{"date":"2024-07-15","close":5760.0},{"date":"2024-07-16","close":5820.0},{"date":"2024-07-17","close":5780.0},{"date":"2024-07-18","close":5770.0},{"date":"2024-07-19","close":5720.0},{"date":"2024-07-22","close":5690.0},{"date":"2024-07-23","close":5660.0},{"date":"2024-07-24","close":5600.0},{"date":"2024-07-25","close":5720.0},{"date":"2024-07-26","close":5750.0},{"date":"2024-07-29","close":5830.0},{"date":"2024-07-30","close":5780.0},{"date":"2024-07-31","close":5730.0},{"date":"2024-08-01","close":5850.0},{"date":"2024-08-02","close":5730.0},{"date":"2024-08-05","close":5380.0},{"date":"2024-08-06","close":5490.0},{"date":"2024-08-07","close":5720.0},{"date":"2024-08-08","close":5830.0},{"date":"2024-08-09","close":5650.0},{"date":"2024-08-12","close":5740.0},{"date":"2024-08-13","close":5750.0},{"date":"2024-08-14","close":5890.0},{"date":"2024-08-16","close":6110.0},{"date":"2024-08-19","close":6220.0},{"date":"2024-08-20","close":6200.0},{"date":"2024-08-21","close":6180.0},{"date":"2024-08-22","close":6550.0},{"date":"2024-08-23","close":6790.0},{"date":"2024-08-26","close":7030.0},{"date":"2024-08-27","close":7200.0},{"date":"2024-08-28","close":7140.0},{"date":"2024-08-29","close":7140.0},{"date":"2024-08-30","close":7170.0},{"date":"2024-09-02","close":6950.0},{"date":"2024-09-03","close":7060.0},{"date":"2024-09-04","close":6720.0},{"date":"2024-09-05","close":6710.0},{"date":"2024-09-06","close":6730.0},{"date":"2024-09-09","close":6810.0},{"date":"2024-09-10","close":6490.0},{"date":"2024-09-11","close":6320.0},{"date":"2024-09-12","close":6380.0},{"date":"2024-09-13","close":6260.0},{"date":"2024-09-19","close":6130.0},{"date":"2024-09-20","close":6140.0},{"date":"2024-09-23","close":5940.0},{"date":"2024-09-24","close":5990.0},{"date":"2024-09-25","close":5940.0},{"date":"2024-09-26","close":6090.0},{"date":"2024-09-27","close":6340.0},{"date":"2024-09-30","close":5780.0},{"date":"2024-10-02","close":5710.0},{"date":"2024-10-04","close":5710.0},{"date":"2024-10-07","close":5700.0},{"date":"2024-10-08","close":5700.0},{"date":"2024-10-10","close":5760.0},{"date":"2024-10-11","close":5720.0},{"date":"2024-10-14","close":5700.0},{"date":"2024-10-15","close":5730.0},{"date":"2024-10-16","close":5640.0},{"date":"2024-10-17","close":5670.0},{"date":"2024-10-18","close":5600.0},{"date":"2024-10-21","close":5630.0},{"date":"2024-10-22","close":5580.0},{"date":"2024-10-23","close":5570.0},{"date":"2024-10-24","close":5640.0},{"date":"2024-10-25","close":5470.0},{"date":"2024-10-28","close":5490.0},{"date":"2024-10-29","close":5540.0},{"date":"2024-10-30","close":5580.0},{"date":"2024-10-31","close":5630.0},{"date":"2024-11-01","close":5600.0},{"date":"2024-11-04","close":5630.0},{"date":"2024-11-05","close":5620.0},{"date":"2024-11-06","close":5520.0},{"date":"2024-11-07","close":5520.0},{"date":"2024-11-08","close":5540.0},{"date":"2024-11-11","close":5410.0},{"date":"2024-11-12","close":5290.0},{"date":"2024-11-13","close":5130.0},{"date":"2024-11-14","close":5070.0},{"date":"2024-11-15","close":5230.0},{"date":"2024-11-18","close":5230.0},{"date":"2024-11-19","close":5240.0},{"date":"2024-11-20","close":5220.0},{"date":"2024-11-21","close":5150.0},{"date":"2024-11-22","close":5170.0},{"date":"2024-11-25","close":5400.0},{"date":"2024-11-26","close":5540.0},{"date":"2024-11-27","close":5580.0},{"date":"2024-11-28","close":5520.0},{"date":"2024-11-29","close":5570.0},{"date":"2024-12-02","close":5520.0},{"date":"2024-12-03","close":5630.0},{"date":"2024-12-04","close":5540.0},{"date":"2024-12-05","close":5400.0},{"date":"2024-12-06","close":5360.0},{"date":"2024-12-09","close":4995.0},{"date":"2024-12-10","close":5170.0},{"date":"2024-12-11","close":5230.0},{"date":"2024-12-12","close":5260.0},{"date":"2024-12-13","close":5390.0},{"date":"2024-12-16","close":5440.0},{"date":"2024-12-17","close":5470.0},{"date":"2024-12-18","close":5490.0},{"date":"2024-12-19","close":5420.0},{"date":"2024-12-20","close":5380.0},{"date":"2024-12-23","close":5390.0},{"date":"2024-12-24","close":5390.0},{"date":"2024-12-26","close":5420.0},{"date":"2024-12-27","close":5370.0},{"date":"2024-12-30","close":5290.0},{"date":"2025-01-02","close":5290.0},{"date":"2025-01-03","close":5310.0},{"date":"2025-01-06","close":5360.0},{"date":"2025-01-07","close":5380.0},{"date":"2025-01-08","close":5360.0},{"date":"2025-01-09","close":5400.0},{"date":"2025-01-10","close":5330.0},{"date":"2025-01-13","close":5220.0},{"date":"2025-01-14","close":5260.0},{"date":"2025-01-15","close":5220.0},{"date":"2025-01-16","close":5230.0},{"date":"2025-01-17","close":5220.0},{"date":"2025-01-20","close":5190.0},{"date":"2025-01-21","close":5110.0},{"date":"2025-01-22","close":5090.0},{"date":"2025-01-23","close":5040.0},{"date":"2025-01-24","close":5100.0},{"date":"2025-01-31","close":5100.0},{"date":"2025-02-03","close":5000.0},{"date":"2025-02-04","close":5030.0},{"date":"2025-02-05","close":5160.0},{"date":"2025-02-06","close":5160.0},{"date":"2025-02-07","close":5180.0},{"date":"2025-02-10","close":5150.0},{"date":"2025-02-11","close":5070.0},{"date":"2025-02-12","close":5080.0},{"date":"2025-02-13","close":5100.0},{"date":"2025-02-14","close":5090.0},{"date":"2025-02-17","close":5050.0},{"date":"2025-02-18","close":5030.0},{"date":"2025-02-19","close":5080.0},{"date":"2025-02-20","close":5150.0},{"date":"2025-02-21","close":5160.0},{"date":"2025-02-24","close":5200.0},{"date":"2025-02-25","close":5170.0},{"date":"2025-02-26","close":5160.0},{"date":"2025-02-27","close":5180.0},{"date":"2025-02-28","close":5050.0},{"date":"2025-03-04","close":5050.0},{"date":"2025-03-05","close":5090.0},{"date":"2025-03-06","close":5100.0},{"date":"2025-03-07","close":5130.0},{"date":"2025-03-10","close":5030.0},{"date":"2025-03-11","close":4990.0},{"date":"2025-03-12","close":4980.0},{"date":"2025-03-13","close":4910.0},{"date":"2025-03-14","close":4930.0},{"date":"2025-03-17","close":4905.0},{"date":"2025-03-18","close":4870.0},{"date":"2025-03-19","close":4875.0},{"date":"2025-03-20","close":4825.0},{"date":"2025-03-21","close":4820.0},{"date":"2025-03-24","close":4820.0},{"date":"2025-03-25","close":4780.0},{"date":"2025-03-26","close":4765.0},{"date":"2025-03-27","close":4740.0},{"date":"2025-03-28","close":4675.0},{"date":"2025-03-31","close":4425.0},{"date":"2025-04-01","close":4570.0},{"date":"2025-04-02","close":4480.0},{"date":"2025-04-03","close":4350.0},{"date":"2025-04-04","close":4680.0},{"date":"2025-04-07","close":4470.0},{"date":"2025-04-08","close":4395.0},{"date":"2025-04-09","close":4330.0},{"date":"2025-04-10","close":4455.0},{"date":"2025-04-11","close":4455.0},{"date":"2025-04-14","close":4450.0},{"date":"2025-04-15","close":4455.0},{"date":"2025-04-16","close":4435.0},{"date":"2025-04-17","close":4520.0},{"date":"2025-04-18","close":4560.0},{"date":"2025-04-21","close":4490.0},{"date":"2025-04-22","close":4440.0},{"date":"2025-04-23","close":4540.0},{"date":"2025-04-24","close":4710.0},{"date":"2025-04-25","close":4755.0},{"date":"2025-04-28","close":4765.0},{"date":"2025-04-29","close":4795.0},{"date":"2025-04-30","close":4860.0},{"date":"2025-05-02","close":4870.0},{"date":"2025-05-07","close":5000.0},{"date":"2025-05-08","close":5050.0},{"date":"2025-05-09","close":4920.0},{"date":"2025-05-12","close":4890.0},{"date":"2025-05-13","close":4830.0},{"date":"2025-05-14","close":4805.0},{"date":"2025-05-15","close":4830.0},{"date":"2025-05-16","close":4780.0},{"date":"2025-05-19","close":4710.0},{"date":"2025-05-20","close":4625.0},{"date":"2025-05-21","close":4595.0},{"date":"2025-05-22","close":4585.0},{"date":"2025-05-23","close":4600.0},{"date":"2025-05-26","close":4555.0},{"date":"2025-05-27","close":4560.0},{"date":"2025-05-28","close":4585.0},{"date":"2025-05-29","close":4725.0},{"date":"2025-05-30","close":4750.0},{"date":"2025-06-02","close":4675.0},{"date":"2025-06-04","close":4915.0},{"date":"2025-06-05","close":5250.0},{"date":"2025-06-09","close":5380.0},{"date":"2025-06-10","close":5380.0},{"date":"2025-06-11","close":5440.0},{"date":"2025-06-12","close":5330.0},{"date":"2025-06-13","close":5210.0},{"date":"2025-06-16","close":4825.0},{"date":"2025-06-17","close":4755.0},{"date":"2025-06-18","close":4755.0},{"date":"2025-06-19","close":4795.0},{"date":"2025-06-20","close":5320.0},{"date":"2025-06-23","close":5130.0},{"date":"2025-06-24","close":5170.0},{"date":"2025-06-25","close":5170.0},{"date":"2025-06-26","close":5080.0},{"date":"2025-06-27","close":5000.0},{"date":"2025-06-30","close":5070.0},{"date":"2025-07-01","close":5240.0},{"date":"2025-07-02","close":5100.0},{"date":"2025-07-03","close":5240.0},{"date":"2025-07-04","close":5190.0},{"date":"2025-07-07","close":5320.0},{"date":"2025-07-08","close":5400.0},{"date":"2025-07-09","close":5460.0},{"date":"2025-07-10","close":5410.0},{"date":"2025-07-11","close":5260.0},{"date":"2025-07-14","close":5340.0},{"date":"2025-07-15","close":5250.0},{"date":"2025-07-16","close":5130.0},{"date":"2025-07-17","close":5190.0},{"date":"2025-07-18","close":5190.0},{"date":"2025-07-21","close":5140.0},{"date":"2025-07-22","close":5120.0},{"date":"2025-07-23","close":5290.0},{"date":"2025-07-24","close":5180.0},{"date":"2025-07-25","close":5270.0},{"date":"2025-07-28","close":5180.0},{"date":"2025-07-29","close":5130.0},{"date":"2025-07-30","close":5150.0},{"date":"2025-07-31","close":5140.0},{"date":"2025-08-01","close":5030.0},{"date":"2025-08-04","close":5030.0},{"date":"2025-08-05","close":4975.0},{"date":"2025-08-06","close":5060.0},{"date":"2025-08-07","close":4975.0},{"date":"2025-08-08","close":4915.0},{"date":"2025-08-11","close":4910.0},{"date":"2025-08-12","close":4855.0},{"date":"2025-08-13","close":4720.0},{"date":"2025-08-14","close":4710.0},{"date":"2025-08-18","close":4740.0},{"date":"2025-08-19","close":4705.0},{"date":"2025-08-20","close":4650.0},{"date":"2025-08-21","close":4680.0},{"date":"2025-08-22","close":4715.0},{"date":"2025-08-25","close":4805.0},{"date":"2025-08-26","close":4875.0},{"date":"2025-08-27","close":4800.0},{"date":"2025-08-28","close":4740.0},{"date":"2025-08-29","close":4635.0},{"date":"2025-09-01","close":4605.0},{"date":"2025-09-02","close":4550.0},{"date":"2025-09-03","close":4520.0},{"date":"2025-09-04","close":4660.0},{"date":"2025-09-05","close":4800.0},{"date":"2025-09-08","close":4735.0},{"date":"2025-09-09","close":4630.0},{"date":"2025-09-10","close":4750.0},{"date":"2025-09-11","close":5100.0},{"date":"2025-09-12","close":5150.0},{"date":"2025-09-15","close":5150.0},{"date":"2025-09-16","close":5140.0},{"date":"2025-09-17","close":5170.0},{"date":"2025-09-18","close":5220.0},{"date":"2025-09-19","close":5220.0},{"date":"2025-09-22","close":5470.0},{"date":"2025-09-23","close":5260.0},{"date":"2025-09-24","close":5030.0},{"date":"2025-09-25","close":4995.0},{"date":"2025-09-26","close":4870.0},{"date":"2025-09-29","close":4910.0},{"date":"2025-09-30","close":4900.0},{"date":"2025-10-01","close":4990.0},{"date":"2025-10-02","close":4995.0},{"date":"2025-10-10","close":4950.0},{"date":"2025-10-13","close":5290.0},{"date":"2025-10-14","close":5190.0},{"date":"2025-10-15","close":5160.0},{"date":"2025-10-16","close":5060.0},{"date":"2025-10-17","close":5020.0},{"date":"2025-10-20","close":5130.0},{"date":"2025-10-21","close":5070.0},{"date":"2025-10-22","close":5110.0},{"date":"2025-10-23","close":5100.0},{"date":"2025-10-24","close":5080.0},{"date":"2025-10-27","close":5130.0},{"date":"2025-10-28","close":5130.0},{"date":"2025-10-29","close":5040.0},{"date":"2025-10-30","close":4995.0},{"date":"2025-10-31","close":4995.0},{"date":"2025-11-03","close":4910.0},{"date":"2025-11-04","close":4855.0},{"date":"2025-11-05","close":4865.0},{"date":"2025-11-06","close":4850.0},{"date":"2025-11-07","close":4815.0},{"date":"2025-11-10","close":5000.0},{"date":"2025-11-11","close":4940.0},{"date":"2025-11-12","close":4985.0},{"date":"2025-11-13","close":5030.0},{"date":"2025-11-14","close":5230.0},{"date":"2025-11-17","close":5410.0},{"date":"2025-11-18","close":5340.0},{"date":"2025-11-19","close":5520.0},{"date":"2025-11-20","close":5600.0},{"date":"2025-11-21","close":5620.0},{"date":"2025-11-24","close":5550.0},{"date":"2025-11-25","close":5540.0},{"date":"2025-11-26","close":5610.0},{"date":"2025-11-27","close":5670.0},{"date":"2025-11-28","close":5720.0},{"date":"2025-12-01","close":6030.0},{"date":"2025-12-02","close":6570.0},{"date":"2025-12-03","close":5710.0},{"date":"2025-12-04","close":5540.0},{"date":"2025-12-05","close":5510.0},{"date":"2025-12-08","close":5580.0},{"date":"2025-12-09","close":5690.0},{"date":"2025-12-10","close":5730.0},{"date":"2025-12-11","close":6130.0},{"date":"2025-12-12","close":6250.0},{"date":"2025-12-15","close":6120.0},{"date":"2025-12-16","close":6050.0},{"date":"2025-12-17","close":5960.0},{"date":"2025-12-18","close":5990.0},{"date":"2025-12-19","close":6100.0},{"date":"2025-12-22","close":6070.0},{"date":"2025-12-23","close":6030.0},{"date":"2025-12-24","close":6020.0},{"date":"2025-12-26","close":5990.0},{"date":"2025-12-29","close":6000.0},{"date":"2025-12-30","close":5950.0},{"date":"2026-01-02","close":5820.0},{"date":"2026-01-05","close":5810.0},{"date":"2026-01-06","close":5760.0},{"date":"2026-01-07","close":5780.0},{"date":"2026-01-08","close":5820.0},{"date":"2026-01-09","close":5820.0},{"date":"2026-01-12","close":5920.0},{"date":"2026-01-13","close":6120.0},{"date":"2026-01-14","close":6140.0},{"date":"2026-01-15","close":6110.0},{"date":"2026-01-16","close":6020.0},{"date":"2026-01-19","close":5990.0},{"date":"2026-01-20","close":6030.0},{"date":"2026-01-21","close":6140.0},{"date":"2026-01-22","close":6180.0},{"date":"2026-01-23","close":6200.0},{"date":"2026-01-26","close":6170.0},{"date":"2026-01-27","close":6080.0},{"date":"2026-01-28","close":6100.0},{"date":"2026-01-29","close":6080.0},{"date":"2026-01-30","close":6050.0},{"date":"2026-02-02","close":5880.0},{"date":"2026-02-03","close":5980.0},{"date":"2026-02-04","close":5850.0},{"date":"2026-02-05","close":5940.0},{"date":"2026-02-06","close":5930.0},{"date":"2026-02-09","close":6040.0},{"date":"2026-02-10","close":6090.0},{"date":"2026-02-11","close":6090.0},{"date":"2026-02-12","close":6090.0},{"date":"2026-02-13","close":5960.0},{"date":"2026-02-19","close":5980.0},{"date":"2026-02-20","close":5910.0},{"date":"2026-02-23","close":5980.0},{"date":"2026-02-24","close":5890.0},{"date":"2026-02-25","close":5730.0},{"date":"2026-02-26","close":5610.0},{"date":"2026-02-27","close":5540.0},{"date":"2026-03-03","close":5220.0},{"date":"2026-03-04","close":4850.0},{"date":"2026-03-05","close":5100.0},{"date":"2026-03-06","close":5030.0},{"date":"2026-03-09","close":4830.0},{"date":"2026-03-10","close":4665.0},{"date":"2026-03-11","close":4880.0},{"date":"2026-03-12","close":4930.0},{"date":"2026-03-13","close":4920.0},{"date":"2026-03-16","close":4895.0},{"date":"2026-03-17","close":5000.0},{"date":"2026-03-18","close":4955.0},{"date":"2026-03-19","close":4820.0},{"date":"2026-03-20","close":4985.0},{"date":"2026-03-23","close":4820.0},{"date":"2026-03-24","close":4950.0},{"date":"2026-03-25","close":4850.0},{"date":"2026-03-26","close":4805.0},{"date":"2026-03-27","close":4765.0},{"date":"2026-03-30","close":4615.0},{"date":"2026-03-31","close":4805.0},{"date":"2026-04-01","close":4905.0},{"date":"2026-04-02","close":4690.0},{"date":"2026-04-03","close":4675.0},{"date":"2026-04-06","close":4660.0},{"date":"2026-04-07","close":4610.0},{"date":"2026-04-08","close":4760.0},{"date":"2026-04-09","close":4665.0},{"date":"2026-04-10","close":4730.0},{"date":"2026-04-13","close":4800.0},{"date":"2026-04-14","close":4730.0},{"date":"2026-04-15","close":4750.0},{"date":"2026-04-16","close":4875.0},{"date":"2026-04-17","close":4855.0},{"date":"2026-04-20","close":4870.0},{"date":"2026-04-21","close":4910.0},{"date":"2026-04-22","close":4900.0},{"date":"2026-04-23","close":4875.0},{"date":"2026-04-24","close":4955.0},{"date":"2026-04-27","close":4940.0},{"date":"2026-04-28","close":4895.0},{"date":"2026-04-29","close":4885.0},{"date":"2026-04-30","close":4935.0},{"date":"2026-05-04","close":4965.0},{"date":"2026-05-06","close":4780.0},{"date":"2026-05-07","close":4815.0},{"date":"2026-05-08","close":4990.0},{"date":"2026-05-11","close":4860.0},{"date":"2026-05-12","close":5040.0},{"date":"2026-05-13","close":4875.0},{"date":"2026-05-14","close":4970.0},{"date":"2026-05-15","close":4900.0},{"date":"2026-05-18","close":4915.0},{"date":"2026-05-19","close":4860.0},{"date":"2026-05-20","close":4720.0},{"date":"2026-05-21","close":4740.0},{"date":"2026-05-22","close":4750.0},{"date":"2026-05-26","close":4660.0},{"date":"2026-05-27","close":4570.0},{"date":"2026-05-28","close":4560.0},{"date":"2026-05-29","close":4560.0},{"date":"2026-06-01","close":4435.0},{"date":"2026-06-02","close":4400.0},{"date":"2026-06-04","close":4410.0},{"date":"2026-06-05","close":4490.0},{"date":"2026-06-08","close":4305.0},{"date":"2026-06-09","close":4345.0},{"date":"2026-06-10","close":4425.0},{"date":"2026-06-11","close":4430.0},{"date":"2026-06-12","close":4505.0},{"date":"2026-06-15","close":4900.0},{"date":"2026-06-16","close":4730.0},{"date":"2026-06-17","close":4710.0},{"date":"2026-06-18","close":4585.0},{"date":"2026-06-19","close":4490.0},{"date":"2026-06-22","close":4510.0},{"date":"2026-06-23","close":4420.0},{"date":"2026-06-24","close":4480.0},{"date":"2026-06-25","close":4385.0},{"date":"2026-06-26","close":4310.0},{"date":"2026-06-29","close":4465.0},{"date":"2026-06-30","close":4355.0},{"date":"2026-07-01","close":4345.0},{"date":"2026-07-02","close":4320.0},{"date":"2026-07-03","close":4425.0},{"date":"2026-07-06","close":4530.0},{"date":"2026-07-07","close":4605.0},{"date":"2026-07-08","close":4580.0},{"date":"2026-07-09","close":4500.0},{"date":"2026-07-10","close":4445.0},{"date":"2026-07-13","close":4395.0},{"date":"2026-07-14","close":4330.0},{"date":"2026-07-15","close":4220.0},{"date":"2026-07-16","close":4375.0},{"date":"2026-07-20","close":4430.0},{"date":"2026-07-21","close":4390.0},{"date":"2026-07-22","close":4395.0},{"date":"2026-07-23","close":4710.0},{"date":"2026-07-24","close":4855.0},{"date":"2026-07-27","close":5000.0},{"date":"2026-07-28","close":4805.0},{"date":"2026-07-29","close":4770.0},{"date":"2026-07-30","close":5430.0},{"date":"2026-07-31","close":5410.0},{"date":"2026-08-03","close":4980.0},{"date":"2026-08-04","close":5190.0},{"date":"2026-08-05","close":5140.0},{"date":"2026-08-06","close":5380.0},{"date":"2026-08-07","close":5560.0},{"date":"2026-08-10","close":5570.0},{"date":"2026-08-11","close":5670.0},{"date":"2026-08-12","close":5500.0},{"date":"2026-08-13","close":5290.0},{"date":"2026-08-14","close":5440.0},{"date":"2026-08-18","close":5240.0},{"date":"2026-08-19","close":5080.0},{"date":"2026-08-20","close":5210.0},{"date":"2026-08-21","close":5100.0},{"date":"2026-08-24","close":5260.0},{"date":"2026-08-25","close":5230.0},{"date":"2026-08-26","close":5310.0},{"date":"2026-08-27","close":5370.0},{"date":"2026-08-28","close":5540.0},{"date":"2026-08-31","close":5440.0},{"date":"2026-09-01","close":5540.0},{"date":"2026-09-02","close":5290.0},{"date":"2026-09-03","close":5210.0},{"date":"2026-09-04","close":5400.0},{"date":"2026-09-07","close":5400.0},{"date":"2026-09-08","close":5350.0},{"date":"2026-09-09","close":5310.0},{"date":"2026-09-10","close":5360.0},{"date":"2026-09-11","close":5450.0},{"date":"2026-09-14","close":5600.0},{"date":"2026-09-15","close":5600.0},{"date":"2026-09-16","close":5370.0},{"date":"2026-09-17","close":5300.0},{"date":"2026-09-18","close":5240.0},{"date":"2026-09-21","close":5300.0},{"date":"2026-09-22","close":5270.0},{"date":"2026-09-23","close":5210.0},{"date":"2026-09-28","close":5220.0},{"date":"2026-09-29","close":5150.0},{"date":"2026-09-30","close":5080.0},{"date":"2026-10-01","close":5020.0},{"date":"2026-10-02","close":5010.0},{"date":"2026-10-06","close":4950.0},{"date":"2026-10-07","close":5030.0},{"date":"2026-10-08","close":5060.0},{"date":"2026-10-12","close":5020.0},{"date":"2026-10-13","close":4945.0},{"date":"2026-10-14","close":4985.0},{"date":"2026-10-15","close":4875.0},{"date":"2026-10-16","close":5010.0},{"date":"2026-10-19","close":5030.0},{"date":"2026-10-20","close":5080.0},{"date":"2026-10-21","close":5040.0},{"date":"2026-10-22","close":5020.0},{"date":"2026-10-23","close":4980.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":28682.0,"foreign_net":-4258.0,"institution_net":-24424.0},{"date":"2026-10-21","retail_net":17997.0,"foreign_net":-12239.0,"institution_net":-5758.0},{"date":"2026-10-20","retail_net":-31737.0,"foreign_net":16199.0,"institution_net":15538.0},{"date":"2026-10-19","retail_net":-6191.0,"foreign_net":-17147.0,"institution_net":23338.0},{"date":"2026-10-16","retail_net":-151783.0,"foreign_net":168413.0,"institution_net":-16630.0},{"date":"2026-10-15","retail_net":-301025.0,"foreign_net":314380.0,"institution_net":-13355.0},{"date":"2026-10-14","retail_net":-33053.0,"foreign_net":40028.0,"institution_net":-6975.0},{"date":"2026-10-13","retail_net":-181545.0,"foreign_net":176258.0,"institution_net":5287.0},{"date":"2026-10-12","retail_net":-14241.0,"foreign_net":30343.0,"institution_net":-16102.0},{"date":"2026-10-08","retail_net":-31074.0,"foreign_net":15091.0,"institution_net":15983.0},{"date":"2026-10-07","retail_net":-26013.0,"foreign_net":11762.0,"institution_net":14251.0},{"date":"2026-10-06","retail_net":140558.0,"foreign_net":-144563.0,"institution_net":4005.0},{"date":"2026-10-02","retail_net":86522.0,"foreign_net":-80202.0,"institution_net":-6320.0},{"date":"2026-10-01","retail_net":158062.0,"foreign_net":-160770.0,"institution_net":2708.0},{"date":"2026-09-30","retail_net":84108.0,"foreign_net":-77941.0,"institution_net":-6167.0},{"date":"2026-09-29","retail_net":-48602.0,"foreign_net":101212.0,"institution_net":-52610.0},{"date":"2026-09-28","retail_net":-97387.0,"foreign_net":94580.0,"institution_net":2807.0},{"date":"2026-09-23","retail_net":-2303.0,"foreign_net":15528.0,"institution_net":-13225.0},{"date":"2026-09-22","retail_net":121312.0,"foreign_net":-112852.0,"institution_net":-8460.0},{"date":"2026-09-21","retail_net":-1890.0,"foreign_net":-47928.0,"institution_net":49818.0},{"date":"2026-09-18","retail_net":40451.0,"foreign_net":-86366.0,"institution_net":45915.0},{"date":"2026-09-17","retail_net":4578.0,"foreign_net":11828.0,"institution_net":-16406.0},{"date":"2026-09-16","retail_net":99480.0,"foreign_net":-100145.0,"institution_net":665.0},{"date":"2026-09-15","retail_net":19518.0,"foreign_net":-28791.0,"institution_net":9273.0},{"date":"2026-09-14","retail_net":-378070.0,"foreign_net":407114.0,"institution_net":-29044.0},{"date":"2026-09-11","retail_net":-300136.0,"foreign_net":238879.0,"institution_net":61257.0},{"date":"2026-09-10","retail_net":-118815.0,"foreign_net":80669.0,"institution_net":38146.0},{"date":"2026-09-09","retail_net":41243.0,"foreign_net":-41480.0,"institution_net":237.0},{"date":"2026-09-08","retail_net":-43733.0,"foreign_net":44141.0,"institution_net":-408.0},{"date":"2026-09-07","retail_net":-450.0,"foreign_net":-221.0,"institution_net":671.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":28682.0,"foreign_net":-4258.0,"institution_net":-24424.0},"d3":{"retail_net":14942.0,"foreign_net":-298.0,"institution_net":-14644.0},"d7":{"retail_net":-477110.0,"foreign_net":505376.0,"institution_net":-28266.0},"d14":{"retail_net":-344841.0,"foreign_net":353295.0,"institution_net":-8454.0},"d30":{"retail_net":-925537.0,"foreign_net":851522.0,"institution_net":74015.0}},"analysis":"최근 5일 외국인 순매수 15.10만, 기관 순매수 -7936.00. 30일 누적: 외국인 85.15만, 기관 7.40만.","foreign_flow":150968.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-7936.0},"insider_trades":[],"price_analysis":{"current":4980.0,"low_30d":4830.0,"support":4945.0,"high_30d":5980.0,"change_1d":-0.8,"change_7d":-1.2,"change_30d":-7.1,"resistance":5865.0,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.15,"per":null,"quarter":"2024-Q2"},{"pbr":1.15,"per":null,"quarter":"2024-Q3"},{"pbr":1.51,"per":null,"quarter":"2024-Q4"},{"pbr":1.34,"per":null,"quarter":"2025-Q1"},{"pbr":1.57,"per":null,"quarter":"2025-Q2"},{"pbr":1.6,"per":null,"quarter":"2025-Q3"},{"pbr":1.51,"per":null,"quarter":"2025-Q4"},{"pbr":1.74,"per":null,"quarter":"2026-Q1"},{"pbr":0.88,"per":null,"quarter":"2026-Q2"},{"pbr":1.01,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":1.38,"pbr_5y_low":0.88,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.01,"current_per":null,"pbr_5y_high":1.74,"per_5y_high":null,"pbr_5y_median":1.51,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 4.1배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +3.6%"},"momentum":{"grade":"C","reason":"RSI 46"},"valuation":{"grade":"C","reason":"적자 (EPS -422, PBR 1.01x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"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":0.54,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.77,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.67,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":4.12,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.61,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2.89,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.15,"per":null,"close":5620.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.15,"per":null,"close":5780.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.51,"per":null,"close":5290.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.34,"per":null,"close":4425.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.57,"per":null,"close":5070.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.6,"per":null,"close":4900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.51,"per":null,"close":5950.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.74,"per":null,"close":4805.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.88,"per":null,"close":4355.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"2.8%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":136.54,"pbr":null,"per":null,"roa":0.005411009856537447,"roe":0.027721023351902168,"revenue":593957859690.0,"market_cap":null,"net_income":22608767777.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":4178289889767.0,"total_equity":815582003954.0,"profit_margin":0.0380645990420937,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11469683497.0,"operating_margin":0.019310601433890084},{"eps":-153.65,"pbr":1.44,"per":null,"roa":-0.0059696131048395055,"roe":-0.0558295235197642,"revenue":573377789600.0,"market_cap":822100000000.0,"net_income":-25441182121.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":4261780734228.0,"total_equity":455694057858.0,"profit_margin":-0.04437071435701806,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8718738801.0,"operating_margin":0.015205923492576106},{"eps":-231.66,"pbr":null,"per":null,"roa":-0.009304479862795995,"roe":-0.058982729135366174,"revenue":667082568632.0,"market_cap":null,"net_income":-38358853386.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":4122622000546.0,"total_equity":650340429280.0,"profit_margin":-0.05750240703285546,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":67955735859.0,"operating_margin":0.1018700518563365},{"eps":-173.37,"pbr":null,"per":null,"roa":-0.007110449745339075,"roe":-0.056948572482621,"revenue":583079484314.0,"market_cap":null,"net_income":-28706631119.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":4037245483356.0,"total_equity":504079906968.0,"profit_margin":-0.049232792254341955,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":23344089982.0,"operating_margin":0.04003586236525643},{"eps":-230.78,"pbr":null,"per":null,"roa":-0.009897105602003953,"roe":-0.07149771007008815,"revenue":491616609098.0,"market_cap":null,"net_income":-38212416618.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":3860968868541.0,"total_equity":534456510293.0,"profit_margin":-0.07772808304444948,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1716783656.0,"operating_margin":0.0034921189077600353},{"eps":-230.04,"pbr":null,"per":null,"roa":-0.009699407397767222,"roe":-0.07005826251849985,"revenue":533590697727.0,"market_cap":null,"net_income":-38091392748.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":3927187629707.0,"total_equity":543710211739.0,"profit_margin":-0.07138691305950882,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3200890054.0,"operating_margin":0.005998774093392583},{"eps":-819.56,"pbr":null,"per":null,"roa":-0.033951425977342034,"roe":-0.23529359497936972,"revenue":587998051265.0,"market_cap":null,"net_income":-135704335637.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":3997014314732.0,"total_equity":576744707602.0,"profit_margin":-0.2307904513374663,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":16976879477.0,"operating_margin":0.028872339696494727},{"eps":48.5,"pbr":null,"per":null,"roa":0.0019700769981611864,"roe":0.009711041691834461,"revenue":547000605219.0,"market_cap":null,"net_income":8030109536.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":4076038420577.0,"total_equity":826905062384.0,"profit_margin":0.014680257132046542,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":32071228182.0,"operating_margin":0.05863106526026566},{"eps":-40.5,"pbr":null,"per":null,"roa":-0.0016227806942683215,"roe":-0.008323734179514833,"revenue":429940035091.0,"market_cap":null,"net_income":-6706164809.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":4132514536737.0,"total_equity":805667824605.0,"profit_margin":-0.015597907293235883,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":22344869877.0,"operating_margin":0.05197206134169511},{"eps":-248.15,"pbr":null,"per":null,"roa":-0.012315959249382566,"roe":-0.111544715699993,"revenue":392945522607.0,"market_cap":null,"net_income":-41089046392.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":3336244100845.0,"total_equity":368363899035.0,"profit_margin":-0.10456677587110401,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4540791362.0,"operating_margin":0.011555778347782373},{"eps":-249.53,"pbr":null,"per":null,"roa":-0.012935013889661812,"roe":-0.1581573334250997,"revenue":1545839243146.0,"market_cap":null,"net_income":-41317211646.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":3194214710432.0,"total_equity":261241200463.0,"profit_margin":-0.026728013167729957,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":16858619585.0,"operating_margin":0.010905803860102776},{"eps":87.92,"pbr":null,"per":null,"roa":0.003925293484588627,"roe":0.02468923145619754,"revenue":407590140242.0,"market_cap":null,"net_income":14556430668.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":3708367469885.0,"total_equity":589586220771.0,"profit_margin":0.03571340233931409,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":30526617028.0,"operating_margin":0.07489537654143281}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"CJ CGV","phase":"above-fold","symbol_resolved":true}