{"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":"2026-10-23T09:50:52.252126+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-14.3,"direction":"higher_better","percentile":34},{"name":"영업이익 성장률","unit":"%","value":-42.3,"direction":"higher_better","percentile":21}],"summary":"매출 -14.3%","percentile":28},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":45.9,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.3,"direction":"higher_better","percentile":30}],"summary":"RSI 46","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.15x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":16.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.3%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.87,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.6,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2710.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.61,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 1.9x, 순차입금비율 0.6x","percentile":80}},"signals":[],"summary":"쇼박스(086980)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 1033.33억. 현재가 1,655원, 전일 대비 -1.8%, 30일 -14.3%. PER 5.2배 / ROE 7.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5.89만, 기관 순매수 797.00.","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":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-37.507234113857066,"grade":"D","trend":"하락","atr_14":111.14285714285714,"rsi_14":45.854922279792746,"sma_20":1797.8,"sma_60":1911.9166666666667,"comment":"하락 추세, RSI 46","analysis":"RSI(14) 45.9로 중립 구간입니다. MACD(-37.51)가 시그널선(-33.16)을 하회합니다(데드크로스). 현재가가 SMA20(1798)과 SMA60(1912) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1667~1929 (현재 위치 -5%).","bb_lower":1666.868567563018,"bb_upper":1928.731432436982,"macd_signal":-33.1632613257207},"change_pct":-1.66,"chart_data":[{"date":"2024-10-23","open":4008,"high":4132,"low":3922,"close":4027,"volume":1415610,"rsi_14":76.07,"sma_20":3921.75,"sma_60":3760.33,"sma_120":3643.0},{"date":"2024-10-24","open":4003,"high":4070,"low":3989,"close":4051,"volume":587096,"rsi_14":78.18,"sma_20":3944.75,"sma_60":3772.67,"sma_120":3646.79},{"date":"2024-10-25","open":4017,"high":4151,"low":4017,"close":4142,"volume":843654,"rsi_14":80.11,"sma_20":3976.75,"sma_60":3785.0,"sma_120":3651.83},{"date":"2024-10-28","open":4161,"high":4170,"low":4060,"close":4132,"volume":658223,"rsi_14":77.51,"sma_20":4009.0,"sma_60":3797.92,"sma_120":3657.29},{"date":"2024-10-29","open":4137,"high":4256,"low":4075,"close":4242,"volume":813587,"rsi_14":81.48,"sma_20":4042.75,"sma_60":3812.08,"sma_120":3664.38},{"date":"2024-10-30","open":4213,"high":4218,"low":4089,"close":4165,"volume":686970,"rsi_14":75.12,"sma_20":4069.75,"sma_60":3824.33,"sma_120":3670.79},{"date":"2024-10-31","open":4094,"high":4275,"low":4089,"close":4161,"volume":656560,"rsi_14":73.74,"sma_20":4098.0,"sma_60":3836.08,"sma_120":3676.79},{"date":"2024-11-01","open":4094,"high":4142,"low":4027,"close":4070,"volume":563199,"rsi_14":57.74,"sma_20":4122.25,"sma_60":3845.75,"sma_120":3681.62},{"date":"2024-11-04","open":4103,"high":4819,"low":4103,"close":4747,"volume":20256153,"rsi_14":82.41,"sma_20":4181.25,"sma_60":3866.33,"sma_120":3691.0},{"date":"2024-11-05","open":4757,"high":4771,"low":4390,"close":4452,"volume":5591822,"rsi_14":67.25,"sma_20":4221.25,"sma_60":3882.08,"sma_120":3699.75},{"date":"2024-11-06","open":4580,"high":4657,"low":4433,"close":4471,"volume":4109848,"rsi_14":67.25,"sma_20":4263.0,"sma_60":3903.0,"sma_120":3708.75},{"date":"2024-11-07","open":4437,"high":4552,"low":4356,"close":4471,"volume":1394292,"rsi_14":70.06,"sma_20":4305.25,"sma_60":3923.17,"sma_120":3717.88},{"date":"2024-11-08","open":4394,"high":4442,"low":4194,"close":4204,"volume":1988791,"rsi_14":58.09,"sma_20":4331.0,"sma_60":3934.08,"sma_120":3725.17},{"date":"2024-11-11","open":4204,"high":4227,"low":4051,"close":4051,"volume":1249159,"rsi_14":51.9,"sma_20":4336.5,"sma_60":3942.5,"sma_120":3730.96},{"date":"2024-11-12","open":4017,"high":4060,"low":3870,"close":3994,"volume":1251922,"rsi_14":49.12,"sma_20":4344.0,"sma_60":3948.83,"sma_120":3736.25},{"date":"2024-11-13","open":3932,"high":4079,"low":3788,"close":3898,"volume":1138132,"rsi_14":46.12,"sma_20":4344.75,"sma_60":3954.25,"sma_120":3740.88},{"date":"2024-11-14","open":3912,"high":3984,"low":3841,"close":3903,"volume":570564,"rsi_14":43.65,"sma_20":4344.75,"sma_60":3959.75,"sma_120":3745.79},{"date":"2024-11-15","open":3841,"high":4017,"low":3827,"close":3984,"volume":741076,"rsi_14":46.21,"sma_20":4352.25,"sma_60":3966.17,"sma_120":3751.38},{"date":"2024-11-18","open":3984,"high":4103,"low":3984,"close":4079,"volume":563666,"rsi_14":45.81,"sma_20":4361.0,"sma_60":3975.5,"sma_120":3757.83},{"date":"2024-11-19","open":4089,"high":4142,"low":4041,"close":4108,"volume":628252,"rsi_14":48.48,"sma_20":4367.75,"sma_60":3987.0,"sma_120":3764.29},{"date":"2024-11-20","open":4156,"high":4246,"low":4079,"close":4113,"volume":819728,"rsi_14":48.74,"sma_20":4372.25,"sma_60":3998.75,"sma_120":3771.04},{"date":"2024-11-21","open":4070,"high":4132,"low":4003,"close":4122,"volume":419582,"rsi_14":51.45,"sma_20":4376.0,"sma_60":4010.33,"sma_120":3777.83},{"date":"2024-11-22","open":4099,"high":4223,"low":4089,"close":4156,"volume":426169,"rsi_14":24.59,"sma_20":4376.75,"sma_60":4021.75,"sma_120":3784.83},{"date":"2024-11-25","open":4151,"high":4256,"low":4151,"close":4170,"volume":448796,"rsi_14":34.05,"sma_20":4378.75,"sma_60":4034.08,"sma_120":3792.17},{"date":"2024-11-26","open":4151,"high":4294,"low":4122,"close":4256,"volume":610287,"rsi_14":38.69,"sma_20":4379.5,"sma_60":4047.67,"sma_120":3800.38},{"date":"2024-11-27","open":4323,"high":4323,"low":4175,"close":4227,"volume":646480,"rsi_14":36.95,"sma_20":4382.75,"sma_60":4059.83,"sma_120":3808.54},{"date":"2024-11-28","open":4227,"high":4309,"low":4161,"close":4180,"volume":464891,"rsi_14":48.39,"sma_20":4383.75,"sma_60":4072.42,"sma_120":3815.71},{"date":"2024-11-29","open":4151,"high":4270,"low":4060,"close":4270,"volume":592281,"rsi_14":66.2,"sma_20":4394.25,"sma_60":4086.75,"sma_120":3823.83},{"date":"2024-12-02","open":4270,"high":4294,"low":4094,"close":4094,"volume":511385,"rsi_14":56.29,"sma_20":4360.0,"sma_60":4097.67,"sma_120":3830.67},{"date":"2024-12-03","open":4132,"high":4204,"low":4046,"close":4060,"volume":400056,"rsi_14":61.04,"sma_20":4339.5,"sma_60":4107.08,"sma_120":3836.5},{"date":"2024-12-04","open":3865,"high":4032,"low":3812,"close":3860,"volume":1232223,"rsi_14":47.69,"sma_20":4307.5,"sma_60":4112.0,"sma_120":3840.67},{"date":"2024-12-05","open":3889,"high":3893,"low":3555,"close":3636,"volume":1115288,"rsi_14":33.78,"sma_20":4263.25,"sma_60":4113.08,"sma_120":3842.88},{"date":"2024-12-06","open":3483,"high":3598,"low":3364,"close":3493,"volume":1565981,"rsi_14":23.83,"sma_20":4226.0,"sma_60":4110.92,"sma_120":3843.17},{"date":"2024-12-09","open":3392,"high":3431,"low":3302,"close":3302,"volume":734872,"rsi_14":18.59,"sma_20":4186.75,"sma_60":4107.92,"sma_120":3841.62},{"date":"2024-12-10","open":3302,"high":3703,"low":3302,"close":3626,"volume":3587965,"rsi_14":34.82,"sma_20":4167.5,"sma_60":4109.58,"sma_120":3843.25},{"date":"2024-12-11","open":3674,"high":3722,"low":3593,"close":3683,"volume":1154354,"rsi_14":36.71,"sma_20":4156.25,"sma_60":4112.83,"sma_120":3845.5},{"date":"2024-12-12","open":3674,"high":3698,"low":3512,"close":3617,"volume":936867,"rsi_14":33.99,"sma_20":4141.25,"sma_60":4114.67,"sma_120":3847.12},{"date":"2024-12-13","open":3593,"high":3874,"low":3579,"close":3874,"volume":1701718,"rsi_14":42.33,"sma_20":4135.5,"sma_60":4119.17,"sma_120":3851.0},{"date":"2024-12-16","open":3994,"high":4375,"low":3870,"close":4075,"volume":4163479,"rsi_14":45.56,"sma_20":4135.25,"sma_60":4126.67,"sma_120":3856.88},{"date":"2024-12-17","open":4079,"high":4227,"low":4056,"close":4161,"volume":1408282,"rsi_14":48.41,"sma_20":4138.0,"sma_60":4135.5,"sma_120":3864.08},{"date":"2024-12-18","open":4161,"high":4471,"low":4103,"close":4332,"volume":4049912,"rsi_14":53.43,"sma_20":4149.5,"sma_60":4147.83,"sma_120":3873.04},{"date":"2024-12-19","open":4175,"high":4332,"low":4017,"close":4051,"volume":1929678,"rsi_14":45.45,"sma_20":4145.75,"sma_60":4155.5,"sma_120":3879.67},{"date":"2024-12-20","open":4084,"high":4099,"low":3736,"close":3898,"volume":2167974,"rsi_14":45.91,"sma_20":4132.25,"sma_60":4161.92,"sma_120":3885.17},{"date":"2024-12-23","open":4184,"high":4275,"low":3803,"close":3893,"volume":3464914,"rsi_14":46.46,"sma_20":4117.75,"sma_60":4168.5,"sma_120":3890.54},{"date":"2024-12-24","open":3808,"high":3960,"low":3626,"close":3808,"volume":3236225,"rsi_14":48.83,"sma_20":4094.25,"sma_60":4172.17,"sma_120":3895.21},{"date":"2024-12-26","open":3788,"high":3908,"low":3750,"close":3760,"volume":2218869,"rsi_14":53.0,"sma_20":4069.75,"sma_60":4174.08,"sma_120":3899.46},{"date":"2024-12-27","open":3278,"high":3335,"low":2996,"close":3039,"volume":3548312,"rsi_14":41.44,"sma_20":4010.0,"sma_60":4163.92,"sma_120":3898.58},{"date":"2024-12-30","open":3197,"high":3206,"low":2958,"close":3006,"volume":1683415,"rsi_14":44.06,"sma_20":3943.75,"sma_60":4153.42,"sma_120":3898.12},{"date":"2025-01-02","open":3097,"high":3163,"low":3006,"close":3020,"volume":1223112,"rsi_14":36.11,"sma_20":3887.5,"sma_60":4142.92,"sma_120":3896.96},{"date":"2025-01-03","open":3020,"high":3068,"low":2992,"close":3039,"volume":977874,"rsi_14":34.97,"sma_20":3834.0,"sma_60":4131.58,"sma_120":3896.21},{"date":"2025-01-06","open":3073,"high":3087,"low":3011,"close":3020,"volume":801865,"rsi_14":35.76,"sma_20":3790.0,"sma_60":4120.17,"sma_120":3894.71},{"date":"2025-01-07","open":3025,"high":3044,"low":2968,"close":2982,"volume":955877,"rsi_14":26.21,"sma_20":3755.75,"sma_60":4108.08,"sma_120":3892.21},{"date":"2025-01-08","open":2968,"high":2987,"low":2920,"close":2958,"volume":526612,"rsi_14":17.13,"sma_20":3727.75,"sma_60":4094.92,"sma_120":3889.38},{"date":"2025-01-09","open":2958,"high":3140,"low":2949,"close":2973,"volume":1193997,"rsi_14":13.49,"sma_20":3710.5,"sma_60":4077.92,"sma_120":3886.0},{"date":"2025-01-10","open":2973,"high":3001,"low":2944,"close":2987,"volume":380872,"rsi_14":4.22,"sma_20":3677.0,"sma_60":4062.83,"sma_120":3883.21},{"date":"2025-01-13","open":2982,"high":3006,"low":2953,"close":2973,"volume":465668,"rsi_14":5.16,"sma_20":3639.75,"sma_60":4046.92,"sma_120":3879.04},{"date":"2025-01-14","open":2977,"high":2996,"low":2963,"close":2982,"volume":251765,"rsi_14":6.76,"sma_20":3606.5,"sma_60":4030.83,"sma_120":3875.29},{"date":"2025-01-15","open":2996,"high":2996,"low":2949,"close":2953,"volume":287234,"rsi_14":6.61,"sma_20":3558.25,"sma_60":4015.33,"sma_120":3871.54},{"date":"2025-01-16","open":2968,"high":2977,"low":2953,"close":2963,"volume":208580,"rsi_14":8.06,"sma_20":3500.0,"sma_60":3998.75,"sma_120":3868.08},{"date":"2025-01-17","open":2958,"high":2968,"low":2939,"close":2949,"volume":202551,"rsi_14":8.33,"sma_20":3436.5,"sma_60":3980.75,"sma_120":3864.5},{"date":"2025-01-20","open":2949,"high":2949,"low":2915,"close":2930,"volume":264379,"rsi_14":29.82,"sma_20":3363.0,"sma_60":3961.58,"sma_120":3860.96},{"date":"2025-01-21","open":2949,"high":2949,"low":2872,"close":2882,"volume":264519,"rsi_14":28.33,"sma_20":3301.75,"sma_60":3941.17,"sma_120":3856.92},{"date":"2025-01-22","open":2887,"high":2891,"low":2853,"close":2858,"volume":232987,"rsi_14":22.58,"sma_20":3247.25,"sma_60":3918.75,"sma_120":3851.88},{"date":"2025-01-23","open":2877,"high":2887,"low":2767,"close":2777,"volume":339427,"rsi_14":13.33,"sma_20":3188.75,"sma_60":3895.08,"sma_120":3846.5},{"date":"2025-01-24","open":2777,"high":2815,"low":2758,"close":2786,"volume":226303,"rsi_14":16.44,"sma_20":3135.25,"sma_60":3869.67,"sma_120":3840.88},{"date":"2025-01-31","open":2777,"high":2815,"low":2753,"close":2796,"volume":167706,"rsi_14":20.9,"sma_20":3084.75,"sma_60":3845.75,"sma_120":3835.04},{"date":"2025-02-03","open":2763,"high":2786,"low":2705,"close":2710,"volume":246039,"rsi_14":17.5,"sma_20":3067.5,"sma_60":3820.42,"sma_120":3828.25},{"date":"2025-02-04","open":2710,"high":2791,"low":2710,"close":2777,"volume":254719,"rsi_14":27.47,"sma_20":3055.5,"sma_60":3797.83,"sma_120":3821.79},{"date":"2025-02-05","open":2777,"high":2825,"low":2777,"close":2801,"volume":154388,"rsi_14":29.03,"sma_20":3044.0,"sma_60":3763.83,"sma_120":3815.08},{"date":"2025-02-06","open":2791,"high":2815,"low":2777,"close":2796,"volume":164488,"rsi_14":29.67,"sma_20":3031.25,"sma_60":3734.92,"sma_120":3808.5},{"date":"2025-02-07","open":2801,"high":2810,"low":2767,"close":2801,"volume":138268,"rsi_14":28.89,"sma_20":3019.75,"sma_60":3705.75,"sma_120":3804.38},{"date":"2025-02-10","open":2820,"high":2872,"low":2791,"close":2853,"volume":328845,"rsi_14":38.95,"sma_20":3013.0,"sma_60":3677.33,"sma_120":3800.25},{"date":"2025-02-11","open":2958,"high":2973,"low":2882,"close":2953,"volume":612392,"rsi_14":49.12,"sma_20":3012.75,"sma_60":3655.5,"sma_120":3794.79},{"date":"2025-02-12","open":2968,"high":2968,"low":2930,"close":2968,"volume":224414,"rsi_14":51.75,"sma_20":3012.5,"sma_60":3636.58,"sma_120":3789.54},{"date":"2025-02-13","open":2968,"high":3030,"low":2944,"close":3011,"volume":363670,"rsi_14":57.14,"sma_20":3013.75,"sma_60":3619.42,"sma_120":3784.12},{"date":"2025-02-14","open":3011,"high":3015,"low":2963,"close":2977,"volume":222187,"rsi_14":58.62,"sma_20":3014.0,"sma_60":3603.33,"sma_120":3778.79},{"date":"2025-02-17","open":2992,"high":3011,"low":2982,"close":3006,"volume":270374,"rsi_14":63.25,"sma_20":3015.25,"sma_60":3587.67,"sma_120":3773.71},{"date":"2025-02-18","open":2987,"high":3111,"low":2987,"close":3111,"volume":756494,"rsi_14":78.69,"sma_20":3023.5,"sma_60":3572.42,"sma_120":3769.29},{"date":"2025-02-19","open":3111,"high":3144,"low":3092,"close":3120,"volume":486298,"rsi_14":78.69,"sma_20":3031.75,"sma_60":3555.67,"sma_120":3765.58},{"date":"2025-02-20","open":3335,"high":3335,"low":3168,"close":3202,"volume":1377230,"rsi_14":81.02,"sma_20":3045.0,"sma_60":3539.83,"sma_120":3763.42},{"date":"2025-02-21","open":3206,"high":3216,"low":3154,"close":3192,"volume":331422,"rsi_14":91.74,"sma_20":3058.75,"sma_60":3523.75,"sma_120":3761.25},{"date":"2025-02-24","open":3192,"high":3197,"low":3149,"close":3192,"volume":333977,"rsi_14":90.65,"sma_20":3075.0,"sma_60":3507.5,"sma_120":3758.92},{"date":"2025-02-25","open":3187,"high":3192,"low":3154,"close":3168,"volume":269766,"rsi_14":85.98,"sma_20":3091.25,"sma_60":3490.25,"sma_120":3756.0},{"date":"2025-02-26","open":3173,"high":3197,"low":3092,"close":3130,"volume":625541,"rsi_14":80.7,"sma_20":3109.75,"sma_60":3472.08,"sma_120":3753.08},{"date":"2025-02-27","open":3170,"high":3210,"low":3160,"close":3205,"volume":411197,"rsi_14":71.09,"sma_20":3124.0,"sma_60":3451.17,"sma_120":3749.42},{"date":"2025-02-28","open":3185,"high":3210,"low":3130,"close":3155,"volume":193672,"rsi_14":62.99,"sma_20":3135.25,"sma_60":3429.92,"sma_120":3744.88},{"date":"2025-03-04","open":3130,"high":3130,"low":3020,"close":3025,"volume":254877,"rsi_14":44.7,"sma_20":3144.5,"sma_60":3407.33,"sma_120":3739.88},{"date":"2025-03-05","open":3005,"high":3160,"low":2990,"close":3080,"volume":198729,"rsi_14":47.86,"sma_20":3153.0,"sma_60":3384.08,"sma_120":3735.42},{"date":"2025-03-06","open":3095,"high":3110,"low":3025,"close":3110,"volume":157050,"rsi_14":46.72,"sma_20":3161.75,"sma_60":3364.42,"sma_120":3731.04},{"date":"2025-03-07","open":3030,"high":3150,"low":3030,"close":3080,"volume":176142,"rsi_14":47.06,"sma_20":3169.25,"sma_60":3344.83,"sma_120":3725.96},{"date":"2025-03-10","open":3050,"high":3085,"low":3010,"close":3060,"volume":101981,"rsi_14":43.28,"sma_20":3175.5,"sma_60":3328.42,"sma_120":3720.21},{"date":"2025-03-11","open":3000,"high":3030,"low":2970,"close":3015,"volume":116189,"rsi_14":29.75,"sma_20":3176.75,"sma_60":3315.17,"sma_120":3714.12},{"date":"2025-03-12","open":3000,"high":3035,"low":3000,"close":3035,"volume":104519,"rsi_14":30.89,"sma_20":3173.75,"sma_60":3304.75,"sma_120":3707.83},{"date":"2025-03-13","open":3020,"high":3050,"low":2980,"close":2980,"volume":102621,"rsi_14":17.95,"sma_20":3167.25,"sma_60":3296.75,"sma_120":3702.33},{"date":"2025-03-14","open":2980,"high":3080,"low":2975,"close":3050,"volume":121596,"rsi_14":27.13,"sma_20":3162.0,"sma_60":3284.25,"sma_120":3696.92},{"date":"2025-03-17","open":3040,"high":3100,"low":3000,"close":3085,"volume":173129,"rsi_14":30.88,"sma_20":3160.25,"sma_60":3271.33,"sma_120":3692.08},{"date":"2025-03-18","open":3055,"high":3090,"low":3055,"close":3080,"volume":100593,"rsi_14":31.82,"sma_20":3156.75,"sma_60":3259.5,"sma_120":3687.08},{"date":"2025-03-19","open":3060,"high":3095,"low":3055,"close":3065,"volume":100408,"rsi_14":33.07,"sma_20":3147.0,"sma_60":3242.92,"sma_120":3681.04},{"date":"2025-03-20","open":3050,"high":3065,"low":3000,"close":3005,"volume":198660,"rsi_14":33.87,"sma_20":3133.75,"sma_60":3221.83,"sma_120":3674.25},{"date":"2025-03-21","open":3005,"high":3090,"low":2975,"close":3085,"volume":322639,"rsi_14":44.62,"sma_20":3120.25,"sma_60":3200.58,"sma_120":3668.04},{"date":"2025-03-24","open":3085,"high":3165,"low":3080,"close":3130,"volume":329717,"rsi_14":59.29,"sma_20":3109.5,"sma_60":3177.08,"sma_120":3662.46},{"date":"2025-03-25","open":3110,"high":3160,"low":3105,"close":3110,"volume":240979,"rsi_14":52.83,"sma_20":3097.75,"sma_60":3158.17,"sma_120":3656.83},{"date":"2025-03-26","open":3110,"high":3150,"low":3100,"close":3120,"volume":197811,"rsi_14":50.98,"sma_20":3087.75,"sma_60":3142.08,"sma_120":3652.0},{"date":"2025-03-27","open":3100,"high":3145,"low":3090,"close":3100,"volume":132131,"rsi_14":52.0,"sma_20":3078.75,"sma_60":3125.75,"sma_120":3647.12},{"date":"2025-03-28","open":3125,"high":3125,"low":3015,"close":3020,"volume":165760,"rsi_14":46.43,"sma_20":3069.5,"sma_60":3109.58,"sma_120":3640.88},{"date":"2025-03-31","open":3010,"high":3010,"low":2930,"close":2935,"volume":181743,"rsi_14":43.33,"sma_20":3058.5,"sma_60":3092.83,"sma_120":3633.46},{"date":"2025-04-01","open":2940,"high":3050,"low":2940,"close":3015,"volume":131187,"rsi_14":48.48,"sma_20":3058.0,"sma_60":3090.0,"sma_120":3626.96},{"date":"2025-04-02","open":2990,"high":3030,"low":2960,"close":2970,"volume":116395,"rsi_14":49.23,"sma_20":3052.5,"sma_60":3087.0,"sma_120":3620.21},{"date":"2025-04-03","open":2905,"high":2995,"low":2900,"close":2900,"volume":134398,"rsi_14":38.46,"sma_20":3042.0,"sma_60":3082.58,"sma_120":3612.75},{"date":"2025-04-04","open":2880,"high":3000,"low":2870,"close":3000,"volume":181605,"rsi_14":44.06,"sma_20":3038.0,"sma_60":3079.5,"sma_120":3605.54},{"date":"2025-04-07","open":2920,"high":2925,"low":2835,"close":2850,"volume":218453,"rsi_14":36.63,"sma_20":3027.5,"sma_60":3074.25,"sma_120":3597.21},{"date":"2025-04-08","open":2900,"high":2920,"low":2845,"close":2890,"volume":116458,"rsi_14":40.11,"sma_20":3021.25,"sma_60":3070.33,"sma_120":3589.21},{"date":"2025-04-09","open":2820,"high":2880,"low":2740,"close":2750,"volume":135574,"rsi_14":36.79,"sma_20":3007.0,"sma_60":3064.5,"sma_120":3579.71},{"date":"2025-04-10","open":2900,"high":2915,"low":2830,"close":2870,"volume":107388,"rsi_14":39.3,"sma_20":3001.5,"sma_60":3060.42,"sma_120":3569.17},{"date":"2025-04-11","open":2925,"high":3320,"low":2905,"close":3055,"volume":2161000,"rsi_14":46.72,"sma_20":3001.75,"sma_60":3059.17,"sma_120":3561.0},{"date":"2025-04-14","open":3030,"high":3115,"low":3015,"close":3060,"volume":242157,"rsi_14":47.79,"sma_20":3000.5,"sma_60":3058.25,"sma_120":3552.58},{"date":"2025-04-15","open":3050,"high":3090,"low":3030,"close":3070,"volume":109223,"rsi_14":47.79,"sma_20":3000.0,"sma_60":3057.33,"sma_120":3544.08},{"date":"2025-04-16","open":3070,"high":3125,"low":3065,"close":3070,"volume":144799,"rsi_14":48.65,"sma_20":3000.25,"sma_60":3056.92,"sma_120":3536.12},{"date":"2025-04-17","open":3115,"high":3150,"low":3080,"close":3140,"volume":140199,"rsi_14":55.45,"sma_20":3007.0,"sma_60":3057.5,"sma_120":3528.12},{"date":"2025-04-18","open":3195,"high":3205,"low":3130,"close":3175,"volume":180630,"rsi_14":61.43,"sma_20":3011.5,"sma_60":3058.92,"sma_120":3519.83},{"date":"2025-04-21","open":3170,"high":3195,"low":3130,"close":3170,"volume":123250,"rsi_14":57.95,"sma_20":3013.5,"sma_60":3060.58,"sma_120":3511.08},{"date":"2025-04-22","open":3145,"high":3165,"low":3130,"close":3165,"volume":62035,"rsi_14":60.43,"sma_20":3016.25,"sma_60":3063.0,"sma_120":3502.08},{"date":"2025-04-23","open":3185,"high":3185,"low":3130,"close":3155,"volume":102687,"rsi_14":64.57,"sma_20":3018.0,"sma_60":3065.67,"sma_120":3492.21},{"date":"2025-04-24","open":3170,"high":3185,"low":3135,"close":3160,"volume":74332,"rsi_14":60.26,"sma_20":3021.0,"sma_60":3069.83,"sma_120":3482.46},{"date":"2025-04-25","open":3160,"high":3190,"low":3150,"close":3180,"volume":112252,"rsi_14":75.38,"sma_20":3029.0,"sma_60":3074.17,"sma_120":3471.92},{"date":"2025-04-28","open":3185,"high":3225,"low":3175,"close":3200,"volume":81993,"rsi_14":74.6,"sma_20":3042.25,"sma_60":3078.67,"sma_120":3462.21},{"date":"2025-04-29","open":3195,"high":3230,"low":3195,"close":3205,"volume":106664,"rsi_14":95.96,"sma_20":3051.75,"sma_60":3084.75,"sma_120":3452.58},{"date":"2025-04-30","open":3240,"high":3250,"low":3210,"close":3240,"volume":136095,"rsi_14":95.12,"sma_20":3065.25,"sma_60":3090.25,"sma_120":3444.04},{"date":"2025-05-02","open":3250,"high":3260,"low":3185,"close":3205,"volume":156249,"rsi_14":78.85,"sma_20":3080.5,"sma_60":3094.75,"sma_120":3429.29},{"date":"2025-05-07","open":3210,"high":3260,"low":3170,"close":3260,"volume":190030,"rsi_14":82.26,"sma_20":3093.5,"sma_60":3100.25,"sma_120":3417.58},{"date":"2025-05-08","open":3240,"high":3320,"low":3240,"close":3305,"volume":263485,"rsi_14":84.06,"sma_20":3116.25,"sma_60":3106.42,"sma_120":3406.08},{"date":"2025-05-09","open":3310,"high":3315,"low":3260,"close":3300,"volume":145381,"rsi_14":82.86,"sma_20":3136.75,"sma_60":3111.58,"sma_120":3394.46},{"date":"2025-05-12","open":3305,"high":3330,"low":3290,"close":3305,"volume":118759,"rsi_14":78.95,"sma_20":3164.5,"sma_60":3115.08,"sma_120":3385.29},{"date":"2025-05-13","open":3310,"high":3320,"low":3290,"close":3290,"volume":122544,"rsi_14":71.7,"sma_20":3185.5,"sma_60":3118.08,"sma_120":3377.33},{"date":"2025-05-14","open":3310,"high":3310,"low":3275,"close":3290,"volume":102722,"rsi_14":73.08,"sma_20":3197.25,"sma_60":3120.33,"sma_120":3369.88},{"date":"2025-05-15","open":3270,"high":3290,"low":3240,"close":3240,"volume":118965,"rsi_14":62.3,"sma_20":3206.25,"sma_60":3122.33,"sma_120":3362.83},{"date":"2025-05-16","open":3250,"high":3255,"low":3210,"close":3210,"volume":125391,"rsi_14":58.46,"sma_20":3213.25,"sma_60":3123.33,"sma_120":3355.5},{"date":"2025-05-19","open":3175,"high":3195,"low":3110,"close":3140,"volume":180606,"rsi_14":47.44,"sma_20":3216.75,"sma_60":3121.33,"sma_120":3346.88},{"date":"2025-05-20","open":3180,"high":3205,"low":3145,"close":3185,"volume":67699,"rsi_14":50.6,"sma_20":3219.0,"sma_60":3119.92,"sma_120":3337.79},{"date":"2025-05-21","open":3205,"high":3205,"low":3155,"close":3190,"volume":65352,"rsi_14":48.75,"sma_20":3219.75,"sma_60":3117.17,"sma_120":3328.5},{"date":"2025-05-22","open":3190,"high":3220,"low":3155,"close":3195,"volume":120068,"rsi_14":48.75,"sma_20":3221.0,"sma_60":3114.67,"sma_120":3319.21},{"date":"2025-05-23","open":3200,"high":3255,"low":3175,"close":3210,"volume":131016,"rsi_14":46.05,"sma_20":3223.25,"sma_60":3112.42,"sma_120":3309.96},{"date":"2025-05-26","open":3220,"high":3245,"low":3165,"close":3165,"volume":70645,"rsi_14":44.87,"sma_20":3223.75,"sma_60":3109.83,"sma_120":3300.04},{"date":"2025-05-27","open":3145,"high":3180,"low":3130,"close":3140,"volume":69172,"rsi_14":33.33,"sma_20":3222.75,"sma_60":3107.5,"sma_120":3289.79},{"date":"2025-05-28","open":3180,"high":3215,"low":3170,"close":3190,"volume":95252,"rsi_14":34.25,"sma_20":3223.25,"sma_60":3107.25,"sma_120":3279.21},{"date":"2025-05-29","open":3175,"high":3195,"low":3165,"close":3180,"volume":82006,"rsi_14":33.78,"sma_20":3222.25,"sma_60":3107.67,"sma_120":3268.79},{"date":"2025-05-30","open":3190,"high":3190,"low":3155,"close":3155,"volume":51838,"rsi_14":30.77,"sma_20":3219.75,"sma_60":3109.83,"sma_120":3258.58},{"date":"2025-06-02","open":3205,"high":3255,"low":3150,"close":3160,"volume":259588,"rsi_14":32.89,"sma_20":3215.75,"sma_60":3111.17,"sma_120":3247.62},{"date":"2025-06-04","open":3175,"high":3220,"low":3160,"close":3210,"volume":150802,"rsi_14":40.7,"sma_20":3216.0,"sma_60":3112.83,"sma_120":3238.62},{"date":"2025-06-05","open":3250,"high":3255,"low":3205,"close":3250,"volume":145392,"rsi_14":51.19,"sma_20":3215.5,"sma_60":3115.67,"sma_120":3230.25},{"date":"2025-06-09","open":3250,"high":3335,"low":3250,"close":3300,"volume":311440,"rsi_14":60.23,"sma_20":3215.25,"sma_60":3119.67,"sma_120":3224.04},{"date":"2025-06-10","open":3330,"high":3370,"low":3290,"close":3335,"volume":309962,"rsi_14":74.07,"sma_20":3217.0,"sma_60":3125.0,"sma_120":3220.08},{"date":"2025-06-11","open":3355,"high":3355,"low":3265,"close":3265,"volume":187279,"rsi_14":59.3,"sma_20":3215.0,"sma_60":3128.83,"sma_120":3216.79},{"date":"2025-06-12","open":3260,"high":3285,"low":3230,"close":3265,"volume":190967,"rsi_14":58.82,"sma_20":3213.75,"sma_60":3133.58,"sma_120":3215.17},{"date":"2025-06-13","open":3300,"high":3300,"low":3115,"close":3155,"volume":589247,"rsi_14":46.23,"sma_20":3207.0,"sma_60":3135.33,"sma_120":3209.79},{"date":"2025-06-16","open":3175,"high":3250,"low":3145,"close":3250,"volume":141688,"rsi_14":53.28,"sma_20":3207.5,"sma_60":3138.08,"sma_120":3204.71},{"date":"2025-06-17","open":3230,"high":3260,"low":3180,"close":3260,"volume":160950,"rsi_14":58.26,"sma_20":3210.0,"sma_60":3141.08,"sma_120":3200.29},{"date":"2025-06-18","open":3235,"high":3320,"low":3235,"close":3290,"volume":161872,"rsi_14":62.93,"sma_20":3217.5,"sma_60":3144.83,"sma_120":3193.88},{"date":"2025-06-19","open":3300,"high":3350,"low":3285,"close":3345,"volume":213717,"rsi_14":63.25,"sma_20":3225.5,"sma_60":3150.5,"sma_120":3186.17},{"date":"2025-06-20","open":3435,"high":3455,"low":3340,"close":3430,"volume":504291,"rsi_14":68.94,"sma_20":3237.5,"sma_60":3156.25,"sma_120":3178.42},{"date":"2025-06-23","open":3390,"high":3490,"low":3300,"close":3320,"volume":332202,"rsi_14":61.07,"sma_20":3243.75,"sma_60":3159.42,"sma_120":3168.25},{"date":"2025-06-24","open":3350,"high":3420,"low":3255,"close":3330,"volume":244434,"rsi_14":61.33,"sma_20":3249.75,"sma_60":3163.08,"sma_120":3160.62},{"date":"2025-06-25","open":3330,"high":3340,"low":3270,"close":3300,"volume":178896,"rsi_14":56.16,"sma_20":3256.5,"sma_60":3166.08,"sma_120":3154.08},{"date":"2025-06-26","open":3300,"high":3300,"low":3150,"close":3165,"volume":294017,"rsi_14":44.85,"sma_20":3257.75,"sma_60":3167.17,"sma_120":3146.46},{"date":"2025-06-27","open":3220,"high":3255,"low":3040,"close":3165,"volume":518286,"rsi_14":41.29,"sma_20":3256.5,"sma_60":3169.58,"sma_120":3139.58},{"date":"2025-06-30","open":2985,"high":2985,"low":2885,"close":2935,"volume":405974,"rsi_14":29.38,"sma_20":3244.25,"sma_60":3169.58,"sma_120":3131.21},{"date":"2025-07-01","open":2895,"high":2955,"low":2880,"close":2885,"volume":471733,"rsi_14":30.0,"sma_20":3230.75,"sma_60":3167.42,"sma_120":3128.71},{"date":"2025-07-02","open":2870,"high":2895,"low":2790,"close":2855,"volume":513876,"rsi_14":29.08,"sma_20":3215.5,"sma_60":3165.5,"sma_120":3126.25},{"date":"2025-07-03","open":2875,"high":2915,"low":2840,"close":2900,"volume":295080,"rsi_14":36.07,"sma_20":3200.0,"sma_60":3165.5,"sma_120":3124.04},{"date":"2025-07-04","open":2900,"high":2930,"low":2830,"close":2845,"volume":291363,"rsi_14":26.86,"sma_20":3179.75,"sma_60":3162.92,"sma_120":3121.21},{"date":"2025-07-07","open":2825,"high":2900,"low":2820,"close":2900,"volume":148196,"rsi_14":30.43,"sma_20":3159.75,"sma_60":3163.75,"sma_120":3119.0},{"date":"2025-07-08","open":2875,"high":2910,"low":2860,"close":2870,"volume":194597,"rsi_14":27.17,"sma_20":3136.5,"sma_60":3163.42,"sma_120":3116.88},{"date":"2025-07-09","open":2870,"high":2900,"low":2850,"close":2865,"volume":152351,"rsi_14":22.41,"sma_20":3116.5,"sma_60":3165.33,"sma_120":3114.92},{"date":"2025-07-10","open":2865,"high":2890,"low":2835,"close":2850,"volume":299625,"rsi_14":13.75,"sma_20":3095.75,"sma_60":3165.0,"sma_120":3112.71},{"date":"2025-07-11","open":2850,"high":2905,"low":2840,"close":2875,"volume":231492,"rsi_14":18.88,"sma_20":3081.75,"sma_60":3162.0,"sma_120":3110.58},{"date":"2025-07-14","open":2895,"high":2895,"low":2835,"close":2860,"volume":194156,"rsi_14":17.36,"sma_20":3062.25,"sma_60":3158.67,"sma_120":3108.46},{"date":"2025-07-15","open":2850,"high":2870,"low":2835,"close":2870,"volume":174519,"rsi_14":19.29,"sma_20":3042.75,"sma_60":3155.33,"sma_120":3106.33},{"date":"2025-07-16","open":2870,"high":2880,"low":2845,"close":2865,"volume":174612,"rsi_14":23.68,"sma_20":3021.5,"sma_60":3151.92,"sma_120":3104.42},{"date":"2025-07-17","open":2865,"high":2870,"low":2845,"close":2860,"volume":169927,"rsi_14":23.48,"sma_20":2997.25,"sma_60":3147.25,"sma_120":3102.38},{"date":"2025-07-18","open":2845,"high":2870,"low":2845,"close":2865,"volume":120461,"rsi_14":40.0,"sma_20":2969.0,"sma_60":3142.08,"sma_120":3100.5},{"date":"2025-07-21","open":2825,"high":2875,"low":2825,"close":2855,"volume":211744,"rsi_14":45.16,"sma_20":2945.75,"sma_60":3136.83,"sma_120":3098.71},{"date":"2025-07-22","open":2850,"high":2865,"low":2805,"close":2810,"volume":481680,"rsi_14":43.08,"sma_20":2919.75,"sma_60":3130.92,"sma_120":3096.96},{"date":"2025-07-23","open":2835,"high":2865,"low":2760,"close":2845,"volume":1369708,"rsi_14":41.27,"sma_20":2897.0,"sma_60":3125.75,"sma_120":3095.71},{"date":"2025-07-24","open":2810,"high":2845,"low":2770,"close":2810,"volume":319990,"rsi_14":44.07,"sma_20":2879.25,"sma_60":3119.92,"sma_120":3094.88},{"date":"2025-07-25","open":2810,"high":2810,"low":2755,"close":2770,"volume":305028,"rsi_14":26.79,"sma_20":2859.5,"sma_60":3113.08,"sma_120":3093.62},{"date":"2025-07-28","open":2770,"high":2790,"low":2680,"close":2710,"volume":326857,"rsi_14":24.19,"sma_20":2848.25,"sma_60":3104.92,"sma_120":3091.79},{"date":"2025-07-29","open":2710,"high":2730,"low":2680,"close":2685,"volume":171447,"rsi_14":22.73,"sma_20":2838.25,"sma_60":3096.25,"sma_120":3090.5},{"date":"2025-07-30","open":2690,"high":2720,"low":2680,"close":2685,"volume":114991,"rsi_14":23.81,"sma_20":2829.75,"sma_60":3087.0,"sma_120":3088.62},{"date":"2025-07-31","open":2715,"high":2780,"low":2685,"close":2760,"volume":175310,"rsi_14":34.25,"sma_20":2822.75,"sma_60":3079.58,"sma_120":3087.17},{"date":"2025-08-01","open":2760,"high":2810,"low":2660,"close":2665,"volume":334188,"rsi_14":28.09,"sma_20":2813.75,"sma_60":3069.67,"sma_120":3084.96},{"date":"2025-08-04","open":2665,"high":2720,"low":2640,"close":2690,"volume":103488,"rsi_14":30.43,"sma_20":2803.25,"sma_60":3059.42,"sma_120":3082.92},{"date":"2025-08-05","open":2690,"high":2740,"low":2690,"close":2710,"volume":99970,"rsi_14":33.68,"sma_20":2795.25,"sma_60":3049.58,"sma_120":3080.58},{"date":"2025-08-06","open":2750,"high":2755,"low":2720,"close":2755,"volume":122335,"rsi_14":39.81,"sma_20":2789.75,"sma_60":3040.42,"sma_120":3077.75},{"date":"2025-08-07","open":2755,"high":2775,"low":2740,"close":2775,"volume":86532,"rsi_14":41.51,"sma_20":2786.0,"sma_60":3031.83,"sma_120":3074.96},{"date":"2025-08-08","open":2750,"high":2810,"low":2750,"close":2770,"volume":88140,"rsi_14":41.9,"sma_20":2780.75,"sma_60":3023.17,"sma_120":3071.75},{"date":"2025-08-11","open":2770,"high":2800,"low":2750,"close":2765,"volume":107835,"rsi_14":45.36,"sma_20":2776.0,"sma_60":3015.25,"sma_120":3068.79},{"date":"2025-08-12","open":2750,"high":2790,"low":2750,"close":2750,"volume":68498,"rsi_14":39.78,"sma_20":2770.0,"sma_60":3007.58,"sma_120":3065.46},{"date":"2025-08-13","open":2750,"high":2750,"low":2690,"close":2720,"volume":133229,"rsi_14":40.22,"sma_20":2762.75,"sma_60":3000.58,"sma_120":3060.96},{"date":"2025-08-14","open":2740,"high":2755,"low":2715,"close":2735,"volume":70934,"rsi_14":45.98,"sma_20":2756.5,"sma_60":2993.08,"sma_120":3056.5},{"date":"2025-08-18","open":2700,"high":2730,"low":2680,"close":2695,"volume":61106,"rsi_14":48.19,"sma_20":2748.0,"sma_60":2984.83,"sma_120":3051.0},{"date":"2025-08-19","open":2685,"high":2980,"low":2680,"close":2780,"volume":2639642,"rsi_14":60.0,"sma_20":2744.25,"sma_60":2977.92,"sma_120":3046.29},{"date":"2025-08-20","open":2760,"high":2845,"low":2715,"close":2760,"volume":428487,"rsi_14":57.58,"sma_20":2741.75,"sma_60":2970.42,"sma_120":3041.42},{"date":"2025-08-21","open":2755,"high":2825,"low":2715,"close":2725,"volume":353051,"rsi_14":46.15,"sma_20":2735.75,"sma_60":2963.08,"sma_120":3036.46},{"date":"2025-08-22","open":2720,"high":2770,"low":2715,"close":2725,"volume":172978,"rsi_14":58.33,"sma_20":2731.5,"sma_60":2956.17,"sma_120":3031.83},{"date":"2025-08-25","open":2735,"high":2770,"low":2730,"close":2755,"volume":104714,"rsi_14":58.9,"sma_20":2730.75,"sma_60":2948.92,"sma_120":3028.08},{"date":"2025-08-26","open":2775,"high":2790,"low":2735,"close":2745,"volume":157560,"rsi_14":54.93,"sma_20":2732.5,"sma_60":2941.67,"sma_120":3024.67},{"date":"2025-08-27","open":2745,"high":2745,"low":2705,"close":2730,"volume":94604,"rsi_14":46.15,"sma_20":2734.75,"sma_60":2934.58,"sma_120":3022.21},{"date":"2025-08-28","open":2730,"high":2745,"low":2715,"close":2735,"volume":70239,"rsi_14":43.55,"sma_20":2737.25,"sma_60":2927.5,"sma_120":3019.33},{"date":"2025-08-29","open":2750,"high":2750,"low":2700,"close":2720,"volume":113400,"rsi_14":42.19,"sma_20":2735.25,"sma_60":2919.33,"sma_120":3016.08},{"date":"2025-09-01","open":2735,"high":2735,"low":2650,"close":2660,"volume":158468,"rsi_14":36.0,"sma_20":2735.0,"sma_60":2909.5,"sma_120":3012.58},{"date":"2025-09-02","open":2660,"high":2695,"low":2635,"close":2695,"volume":83569,"rsi_14":43.04,"sma_20":2735.25,"sma_60":2899.42,"sma_120":3009.54},{"date":"2025-09-03","open":2685,"high":2700,"low":2670,"close":2685,"volume":71108,"rsi_14":45.33,"sma_20":2734.0,"sma_60":2888.58,"sma_120":3006.79},{"date":"2025-09-04","open":2685,"high":2725,"low":2675,"close":2725,"volume":57743,"rsi_14":48.75,"sma_20":2732.5,"sma_60":2879.58,"sma_120":3004.21},{"date":"2025-09-05","open":2730,"high":2750,"low":2730,"close":2735,"volume":91642,"rsi_14":55.41,"sma_20":2730.5,"sma_60":2870.75,"sma_120":3002.17},{"date":"2025-09-08","open":2735,"high":2760,"low":2735,"close":2750,"volume":91299,"rsi_14":45.0,"sma_20":2729.5,"sma_60":2864.0,"sma_120":2999.67},{"date":"2025-09-09","open":2755,"high":2765,"low":2740,"close":2760,"volume":72973,"rsi_14":50.0,"sma_20":2729.25,"sma_60":2855.83,"sma_120":2996.96},{"date":"2025-09-10","open":2765,"high":2810,"low":2765,"close":2800,"volume":148711,"rsi_14":62.71,"sma_20":2731.75,"sma_60":2848.17,"sma_120":2994.62},{"date":"2025-09-11","open":2795,"high":2815,"low":2770,"close":2785,"volume":82007,"rsi_14":59.68,"sma_20":2735.0,"sma_60":2839.75,"sma_120":2992.29},{"date":"2025-09-12","open":2790,"high":2805,"low":2770,"close":2800,"volume":134163,"rsi_14":57.63,"sma_20":2738.25,"sma_60":2830.67,"sma_120":2990.58},{"date":"2025-09-15","open":2800,"high":2815,"low":2770,"close":2795,"volume":107007,"rsi_14":58.62,"sma_20":2743.25,"sma_60":2820.08,"sma_120":2988.17},{"date":"2025-09-16","open":2795,"high":2795,"low":2755,"close":2770,"volume":147529,"rsi_14":56.67,"sma_20":2742.75,"sma_60":2810.92,"sma_120":2985.17},{"date":"2025-09-17","open":2770,"high":2780,"low":2755,"close":2775,"volume":68853,"rsi_14":56.67,"sma_20":2743.5,"sma_60":2801.67,"sma_120":2982.38},{"date":"2025-09-18","open":2780,"high":2800,"low":2770,"close":2785,"volume":101250,"rsi_14":60.34,"sma_20":2746.25,"sma_60":2793.0,"sma_120":2979.54},{"date":"2025-09-19","open":2780,"high":2795,"low":2770,"close":2790,"volume":62080,"rsi_14":77.08,"sma_20":2749.5,"sma_60":2786.75,"sma_120":2976.96},{"date":"2025-09-22","open":2790,"high":2835,"low":2780,"close":2795,"volume":191703,"rsi_14":73.81,"sma_20":2751.5,"sma_60":2780.58,"sma_120":2975.08},{"date":"2025-09-23","open":2780,"high":2805,"low":2745,"close":2745,"volume":229509,"rsi_14":62.0,"sma_20":2751.5,"sma_60":2777.42,"sma_120":2973.5},{"date":"2025-09-24","open":2720,"high":2745,"low":2690,"close":2715,"volume":145313,"rsi_14":47.92,"sma_20":2750.75,"sma_60":2774.58,"sma_120":2971.0},{"date":"2025-09-25","open":2695,"high":2720,"low":2685,"close":2710,"volume":86831,"rsi_14":44.68,"sma_20":2749.5,"sma_60":2772.17,"sma_120":2968.83},{"date":"2025-09-26","open":2710,"high":2717,"low":2650,"close":2695,"volume":521446,"rsi_14":38.3,"sma_20":2748.25,"sma_60":2768.75,"sma_120":2967.12},{"date":"2025-09-29","open":2660,"high":2735,"low":2660,"close":2695,"volume":139852,"rsi_14":35.56,"sma_20":2750.0,"sma_60":2766.25,"sma_120":2964.58},{"date":"2025-09-30","open":2680,"high":2690,"low":2660,"close":2665,"volume":69927,"rsi_14":18.6,"sma_20":2748.5,"sma_60":2762.33,"sma_120":2963.04},{"date":"2025-10-01","open":2660,"high":2695,"low":2510,"close":2610,"volume":143246,"rsi_14":15.69,"sma_20":2744.75,"sma_60":2758.0,"sma_120":2960.71},{"date":"2025-10-02","open":2610,"high":2690,"low":2600,"close":2675,"volume":133160,"rsi_14":29.51,"sma_20":2742.25,"sma_60":2754.83,"sma_120":2960.08},{"date":"2025-10-10","open":2675,"high":2675,"low":2600,"close":2605,"volume":155433,"rsi_14":24.32,"sma_20":2735.75,"sma_60":2750.75,"sma_120":2957.88},{"date":"2025-10-13","open":2555,"high":2615,"low":2550,"close":2570,"volume":171670,"rsi_14":23.68,"sma_20":2726.75,"sma_60":2745.67,"sma_120":2953.83},{"date":"2025-10-14","open":2575,"high":2595,"low":2540,"close":2570,"volume":136341,"rsi_14":22.67,"sma_20":2717.25,"sma_60":2740.83,"sma_120":2949.75},{"date":"2025-10-15","open":2560,"high":2610,"low":2540,"close":2610,"volume":127757,"rsi_14":29.27,"sma_20":2707.75,"sma_60":2736.5,"sma_120":2945.92},{"date":"2025-10-16","open":2610,"high":2650,"low":2595,"close":2650,"volume":75263,"rsi_14":34.09,"sma_20":2701.0,"sma_60":2732.92,"sma_120":2942.42},{"date":"2025-10-17","open":2645,"high":2645,"low":2595,"close":2605,"volume":199351,"rsi_14":30.21,"sma_20":2691.25,"sma_60":2728.67,"sma_120":2937.96},{"date":"2025-10-20","open":2605,"high":2615,"low":2550,"close":2600,"volume":133194,"rsi_14":33.33,"sma_20":2681.5,"sma_60":2724.25,"sma_120":2933.17},{"date":"2025-10-21","open":2600,"high":2635,"low":2585,"close":2610,"volume":110871,"rsi_14":37.35,"sma_20":2673.5,"sma_60":2720.17,"sma_120":2928.5},{"date":"2025-10-22","open":2610,"high":2620,"low":2570,"close":2620,"volume":97385,"rsi_14":39.29,"sma_20":2665.75,"sma_60":2717.0,"sma_120":2923.96},{"date":"2025-10-23","open":2600,"high":2640,"low":2580,"close":2610,"volume":96832,"rsi_14":39.76,"sma_20":2657.25,"sma_60":2713.08,"sma_120":2919.42},{"date":"2025-10-24","open":2610,"high":2625,"low":2587,"close":2605,"volume":104529,"rsi_14":39.29,"sma_20":2648.0,"sma_60":2709.67,"sma_120":2914.79},{"date":"2025-10-27","open":2610,"high":2660,"low":2610,"close":2650,"volume":119022,"rsi_14":48.28,"sma_20":2640.75,"sma_60":2707.67,"sma_120":2910.38},{"date":"2025-10-28","open":2630,"high":2680,"low":2615,"close":2665,"volume":118198,"rsi_14":56.96,"sma_20":2636.75,"sma_60":2706.92,"sma_120":2905.92},{"date":"2025-10-29","open":2650,"high":2665,"low":2610,"close":2650,"volume":132079,"rsi_14":46.38,"sma_20":2633.5,"sma_60":2706.33,"sma_120":2901.29},{"date":"2025-10-30","open":2615,"high":2630,"low":2525,"close":2545,"volume":360985,"rsi_14":42.11,"sma_20":2625.25,"sma_60":2704.0,"sma_120":2895.5},{"date":"2025-10-31","open":2545,"high":2580,"low":2520,"close":2535,"volume":138038,"rsi_14":45.07,"sma_20":2617.25,"sma_60":2700.25,"sma_120":2889.92},{"date":"2025-11-03","open":2535,"high":2555,"low":2425,"close":2425,"volume":496122,"rsi_14":34.41,"sma_20":2603.75,"sma_60":2696.25,"sma_120":2882.96},{"date":"2025-11-04","open":2430,"high":2460,"low":2360,"close":2445,"volume":224135,"rsi_14":31.46,"sma_20":2592.75,"sma_60":2692.17,"sma_120":2875.79},{"date":"2025-11-05","open":2360,"high":2445,"low":2350,"close":2425,"volume":271906,"rsi_14":23.53,"sma_20":2583.5,"sma_60":2687.42,"sma_120":2868.5},{"date":"2025-11-06","open":2425,"high":2445,"low":2360,"close":2410,"volume":163972,"rsi_14":25.32,"sma_20":2570.25,"sma_60":2681.67,"sma_120":2861.04},{"date":"2025-11-07","open":2340,"high":2420,"low":2340,"close":2350,"volume":135269,"rsi_14":22.22,"sma_20":2557.5,"sma_60":2674.58,"sma_120":2853.21},{"date":"2025-11-10","open":2360,"high":2415,"low":2345,"close":2380,"volume":137999,"rsi_14":25.53,"sma_20":2548.0,"sma_60":2668.08,"sma_120":2845.62},{"date":"2025-11-11","open":2385,"high":2435,"low":2325,"close":2345,"volume":172992,"rsi_14":22.22,"sma_20":2536.75,"sma_60":2661.08,"sma_120":2838.17},{"date":"2025-11-12","open":2325,"high":2415,"low":2325,"close":2405,"volume":139476,"rsi_14":31.19,"sma_20":2526.5,"sma_60":2655.33,"sma_120":2831.46},{"date":"2025-11-13","open":2405,"high":2450,"low":2400,"close":2410,"volume":104144,"rsi_14":32.11,"sma_20":2514.5,"sma_60":2650.17,"sma_120":2825.38},{"date":"2025-11-14","open":2405,"high":2425,"low":2375,"close":2390,"volume":117951,"rsi_14":25.0,"sma_20":2503.75,"sma_60":2644.42,"sma_120":2818.75},{"date":"2025-11-17","open":2385,"high":2400,"low":2340,"close":2375,"volume":98010,"rsi_14":22.12,"sma_20":2492.5,"sma_60":2639.08,"sma_120":2811.96},{"date":"2025-11-18","open":2365,"high":2425,"low":2350,"close":2370,"volume":157689,"rsi_14":22.55,"sma_20":2480.5,"sma_60":2632.25,"sma_120":2805.08},{"date":"2025-11-19","open":2370,"high":2450,"low":2370,"close":2435,"volume":210216,"rsi_14":38.3,"sma_20":2471.25,"sma_60":2626.83,"sma_120":2798.62},{"date":"2025-11-20","open":2415,"high":2470,"low":2405,"close":2455,"volume":106360,"rsi_14":41.67,"sma_20":2463.5,"sma_60":2622.33,"sma_120":2792.71},{"date":"2025-11-21","open":2440,"high":2460,"low":2395,"close":2460,"volume":107390,"rsi_14":54.67,"sma_20":2456.25,"sma_60":2617.92,"sma_120":2787.04},{"date":"2025-11-24","open":2465,"high":2540,"low":2455,"close":2460,"volume":245719,"rsi_14":52.11,"sma_20":2446.75,"sma_60":2613.0,"sma_120":2780.96},{"date":"2025-11-25","open":2460,"high":2480,"low":2370,"close":2395,"volume":185767,"rsi_14":46.25,"sma_20":2433.25,"sma_60":2607.17,"sma_120":2774.42},{"date":"2025-11-26","open":2400,"high":2445,"low":2395,"close":2435,"volume":107319,"rsi_14":52.94,"sma_20":2422.5,"sma_60":2602.25,"sma_120":2768.42},{"date":"2025-11-27","open":2435,"high":2460,"low":2420,"close":2450,"volume":71782,"rsi_14":63.16,"sma_20":2417.75,"sma_60":2597.5,"sma_120":2762.5},{"date":"2025-11-28","open":2445,"high":2500,"low":2440,"close":2495,"volume":86387,"rsi_14":64.56,"sma_20":2415.75,"sma_60":2593.75,"sma_120":2756.54},{"date":"2025-12-01","open":2495,"high":2540,"low":2480,"close":2495,"volume":171420,"rsi_14":70.83,"sma_20":2419.25,"sma_60":2591.0,"sma_120":2750.25},{"date":"2025-12-02","open":2490,"high":2500,"low":2470,"close":2500,"volume":64056,"rsi_14":65.57,"sma_20":2422.0,"sma_60":2587.75,"sma_120":2743.58},{"date":"2025-12-03","open":2505,"high":2580,"low":2500,"close":2530,"volume":230253,"rsi_14":68.18,"sma_20":2427.25,"sma_60":2585.17,"sma_120":2736.88},{"date":"2025-12-04","open":2570,"high":2570,"low":2435,"close":2440,"volume":135666,"rsi_14":56.25,"sma_20":2428.75,"sma_60":2580.42,"sma_120":2730.0},{"date":"2025-12-05","open":2460,"high":2460,"low":2395,"close":2440,"volume":115777,"rsi_14":58.44,"sma_20":2433.25,"sma_60":2575.5,"sma_120":2723.12},{"date":"2025-12-08","open":2440,"high":2465,"low":2405,"close":2425,"volume":58442,"rsi_14":56.96,"sma_20":2435.5,"sma_60":2570.08,"sma_120":2717.04},{"date":"2025-12-09","open":2430,"high":2465,"low":2400,"close":2450,"volume":66496,"rsi_14":52.11,"sma_20":2440.75,"sma_60":2564.92,"sma_120":2710.38},{"date":"2025-12-10","open":2450,"high":2450,"low":2420,"close":2450,"volume":57554,"rsi_14":49.25,"sma_20":2443.0,"sma_60":2559.08,"sma_120":2703.62},{"date":"2025-12-11","open":2450,"high":2470,"low":2415,"close":2450,"volume":97351,"rsi_14":48.48,"sma_20":2445.0,"sma_60":2553.5,"sma_120":2696.62},{"date":"2025-12-12","open":2450,"high":2480,"low":2450,"close":2480,"volume":72313,"rsi_14":52.78,"sma_20":2449.5,"sma_60":2548.17,"sma_120":2689.42},{"date":"2025-12-15","open":2475,"high":2505,"low":2420,"close":2485,"volume":89001,"rsi_14":65.0,"sma_20":2455.0,"sma_60":2543.0,"sma_120":2681.54},{"date":"2025-12-16","open":2485,"high":2495,"low":2445,"close":2460,"volume":56507,"rsi_14":54.39,"sma_20":2459.5,"sma_60":2537.83,"sma_120":2674.38},{"date":"2025-12-17","open":2450,"high":2500,"low":2440,"close":2465,"volume":71450,"rsi_14":52.73,"sma_20":2461.0,"sma_60":2532.67,"sma_120":2667.17},{"date":"2025-12-18","open":2460,"high":2490,"low":2425,"close":2455,"volume":96179,"rsi_14":41.67,"sma_20":2461.0,"sma_60":2527.25,"sma_120":2660.12},{"date":"2025-12-19","open":2435,"high":2485,"low":2420,"close":2425,"volume":189187,"rsi_14":37.04,"sma_20":2459.25,"sma_60":2521.17,"sma_120":2653.96},{"date":"2025-12-22","open":2430,"high":2460,"low":2395,"close":2420,"volume":134081,"rsi_14":35.19,"sma_20":2457.25,"sma_60":2514.92,"sma_120":2647.75},{"date":"2025-12-23","open":2405,"high":2425,"low":2395,"close":2405,"volume":104069,"rsi_14":25.49,"sma_20":2457.75,"sma_60":2509.25,"sma_120":2643.33},{"date":"2025-12-24","open":2400,"high":2430,"low":2400,"close":2430,"volume":103606,"rsi_14":47.37,"sma_20":2457.5,"sma_60":2504.5,"sma_120":2639.54},{"date":"2025-12-26","open":2430,"high":2440,"low":2380,"close":2395,"volume":153575,"rsi_14":40.0,"sma_20":2454.75,"sma_60":2499.25,"sma_120":2635.71},{"date":"2025-12-29","open":2380,"high":2430,"low":2360,"close":2425,"volume":117204,"rsi_14":50.0,"sma_20":2451.25,"sma_60":2494.75,"sma_120":2631.75},{"date":"2025-12-30","open":2405,"high":2445,"low":2405,"close":2435,"volume":114483,"rsi_14":46.67,"sma_20":2448.25,"sma_60":2490.42,"sma_120":2628.33},{"date":"2026-01-02","open":2450,"high":2510,"low":2435,"close":2510,"volume":212317,"rsi_14":60.0,"sma_20":2448.75,"sma_60":2487.83,"sma_120":2625.08},{"date":"2026-01-05","open":2510,"high":2515,"low":2420,"close":2485,"volume":217192,"rsi_14":55.38,"sma_20":2446.5,"sma_60":2485.75,"sma_120":2621.88},{"date":"2026-01-06","open":2485,"high":2485,"low":2410,"close":2440,"volume":148857,"rsi_14":44.12,"sma_20":2446.5,"sma_60":2481.83,"sma_120":2618.33},{"date":"2026-01-07","open":2430,"high":2465,"low":2365,"close":2465,"volume":285090,"rsi_14":47.22,"sma_20":2447.75,"sma_60":2479.5,"sma_120":2615.12},{"date":"2026-01-08","open":2450,"high":2475,"low":2340,"close":2390,"volume":339097,"rsi_14":41.46,"sma_20":2446.0,"sma_60":2476.5,"sma_120":2611.08},{"date":"2026-01-09","open":2390,"high":2395,"low":2325,"close":2395,"volume":93357,"rsi_14":41.46,"sma_20":2443.25,"sma_60":2473.58,"sma_120":2607.21},{"date":"2026-01-12","open":2400,"high":2535,"low":2365,"close":2485,"volume":253095,"rsi_14":53.06,"sma_20":2445.0,"sma_60":2471.5,"sma_120":2604.0},{"date":"2026-01-13","open":2490,"high":2490,"low":2430,"close":2470,"volume":87363,"rsi_14":54.74,"sma_20":2446.0,"sma_60":2468.5,"sma_120":2600.71},{"date":"2026-01-14","open":2450,"high":2535,"low":2450,"close":2500,"volume":196015,"rsi_14":58.0,"sma_20":2447.0,"sma_60":2466.75,"sma_120":2597.71},{"date":"2026-01-15","open":2510,"high":2510,"low":2430,"close":2495,"volume":120068,"rsi_14":59.18,"sma_20":2447.5,"sma_60":2465.0,"sma_120":2594.62},{"date":"2026-01-16","open":2495,"high":2495,"low":2465,"close":2480,"volume":120888,"rsi_14":55.21,"sma_20":2448.5,"sma_60":2462.83,"sma_120":2591.5},{"date":"2026-01-19","open":2500,"high":2545,"low":2450,"close":2535,"volume":247025,"rsi_14":61.7,"sma_20":2453.25,"sma_60":2459.25,"sma_120":2589.21},{"date":"2026-01-20","open":2535,"high":2565,"low":2520,"close":2550,"volume":222731,"rsi_14":62.11,"sma_20":2459.5,"sma_60":2458.33,"sma_120":2586.75},{"date":"2026-01-21","open":2550,"high":2550,"low":2460,"close":2495,"volume":178152,"rsi_14":48.35,"sma_20":2463.25,"sma_60":2455.75,"sma_120":2584.12},{"date":"2026-01-22","open":2500,"high":2590,"low":2490,"close":2575,"volume":277037,"rsi_14":56.07,"sma_20":2468.0,"sma_60":2457.33,"sma_120":2582.5},{"date":"2026-01-23","open":2575,"high":2605,"low":2545,"close":2595,"volume":218449,"rsi_14":60.38,"sma_20":2477.5,"sma_60":2456.17,"sma_120":2581.54},{"date":"2026-01-26","open":2595,"high":2655,"low":2580,"close":2615,"volume":328569,"rsi_14":67.33,"sma_20":2486.75,"sma_60":2455.58,"sma_120":2580.96},{"date":"2026-01-27","open":2615,"high":2640,"low":2575,"close":2575,"volume":214762,"rsi_14":60.58,"sma_20":2495.75,"sma_60":2456.08,"sma_120":2580.04},{"date":"2026-01-28","open":2610,"high":2610,"low":2545,"close":2560,"volume":344729,"rsi_14":68.48,"sma_20":2502.5,"sma_60":2456.5,"sma_120":2578.38},{"date":"2026-01-29","open":2560,"high":2600,"low":2525,"close":2590,"volume":265252,"rsi_14":70.1,"sma_20":2510.25,"sma_60":2459.25,"sma_120":2577.75},{"date":"2026-01-30","open":2590,"high":2610,"low":2535,"close":2580,"volume":286880,"rsi_14":61.73,"sma_20":2513.75,"sma_60":2461.5,"sma_120":2576.83},{"date":"2026-02-02","open":2560,"high":2560,"low":2400,"close":2425,"volume":554905,"rsi_14":45.87,"sma_20":2510.75,"sma_60":2461.5,"sma_120":2574.46},{"date":"2026-02-03","open":2430,"high":2510,"low":2415,"close":2505,"volume":321346,"rsi_14":50.42,"sma_20":2514.0,"sma_60":2463.08,"sma_120":2572.38},{"date":"2026-02-04","open":2475,"high":2620,"low":2475,"close":2620,"volume":325629,"rsi_14":62.16,"sma_20":2474.0,"sma_60":2458.08,"sma_120":2582.88},{"date":"2026-02-05","open":2615,"high":2650,"low":2580,"close":2625,"volume":354231,"rsi_14":67.96,"sma_20":2483.75,"sma_60":2457.42,"sma_120":2582.17},{"date":"2026-02-06","open":2625,"high":2630,"low":2495,"close":2595,"volume":429014,"rsi_14":62.5,"sma_20":2493.75,"sma_60":2456.5,"sma_120":2581.42},{"date":"2026-02-09","open":2650,"high":2740,"low":2645,"close":2690,"volume":867841,"rsi_14":77.78,"sma_20":2507.0,"sma_60":2458.92,"sma_120":2581.46},{"date":"2026-02-10","open":2690,"high":2735,"low":2675,"close":2690,"volume":326847,"rsi_14":77.57,"sma_20":2519.75,"sma_60":2461.5,"sma_120":2580.88},{"date":"2026-02-11","open":2690,"high":2750,"low":2550,"close":2735,"volume":561322,"rsi_14":75.51,"sma_20":2531.0,"sma_60":2466.67,"sma_120":2581.46},{"date":"2026-02-12","open":2730,"high":2730,"low":2630,"close":2710,"volume":340287,"rsi_14":74.0,"sma_20":2542.25,"sma_60":2471.08,"sma_120":2581.62},{"date":"2026-02-13","open":2705,"high":2790,"low":2705,"close":2790,"volume":561755,"rsi_14":76.36,"sma_20":2559.75,"sma_60":2477.17,"sma_120":2582.29},{"date":"2026-02-19","open":3000,"high":3025,"low":2825,"close":2890,"volume":2165734,"rsi_14":80.62,"sma_20":2581.0,"sma_60":2485.17,"sma_120":2583.42},{"date":"2026-02-20","open":2895,"high":2945,"low":2855,"close":2895,"volume":643741,"rsi_14":82.68,"sma_20":2606.25,"sma_60":2494.25,"sma_120":2584.42},{"date":"2026-02-23","open":2990,"high":3060,"low":2885,"close":2895,"volume":1469832,"rsi_14":82.68,"sma_20":2631.25,"sma_60":2502.83,"sma_120":2585.46},{"date":"2026-02-24","open":2930,"high":2930,"low":2845,"close":2850,"volume":487454,"rsi_14":75.2,"sma_20":2649.5,"sma_60":2511.25,"sma_120":2586.17},{"date":"2026-02-25","open":2855,"high":2880,"low":2810,"close":2840,"volume":454341,"rsi_14":73.39,"sma_20":2668.0,"sma_60":2518.5,"sma_120":2586.92},{"date":"2026-02-26","open":2850,"high":2870,"low":2770,"close":2850,"volume":542666,"rsi_14":80.87,"sma_20":2685.5,"sma_60":2527.33,"sma_120":2585.88},{"date":"2026-02-27","open":2870,"high":2990,"low":2865,"close":2990,"volume":1185759,"rsi_14":81.36,"sma_20":2710.25,"sma_60":2535.83,"sma_120":2590.12},{"date":"2026-03-03","open":3045,"high":3075,"low":2850,"close":2870,"volume":2418822,"rsi_14":67.38,"sma_20":2729.75,"sma_60":2544.08,"sma_120":2591.58},{"date":"2026-03-04","open":2760,"high":2840,"low":2570,"close":2595,"volume":1125349,"rsi_14":50.0,"sma_20":2735.5,"sma_60":2547.83,"sma_120":2590.04},{"date":"2026-03-05","open":2720,"high":2780,"low":2695,"close":2750,"volume":915340,"rsi_14":52.97,"sma_20":2746.25,"sma_60":2553.08,"sma_120":2589.96},{"date":"2026-03-06","open":2730,"high":2940,"low":2715,"close":2915,"volume":1237063,"rsi_14":59.57,"sma_20":2764.5,"sma_60":2560.75,"sma_120":2591.54},{"date":"2026-03-09","open":2870,"high":2935,"low":2715,"close":2775,"volume":1118777,"rsi_14":51.57,"sma_20":2778.5,"sma_60":2566.0,"sma_120":2591.96},{"date":"2026-03-10","open":2820,"high":2860,"low":2650,"close":2680,"volume":947490,"rsi_14":48.88,"sma_20":2781.5,"sma_60":2569.67,"sma_120":2591.33},{"date":"2026-03-11","open":2700,"high":2750,"low":2660,"close":2700,"volume":467776,"rsi_14":46.48,"sma_20":2785.25,"sma_60":2574.75,"sma_120":2590.96},{"date":"2026-03-12","open":2700,"high":2800,"low":2635,"close":2740,"volume":665749,"rsi_14":43.85,"sma_20":2792.5,"sma_60":2579.83,"sma_120":2591.04},{"date":"2026-03-13","open":2735,"high":2925,"low":2720,"close":2815,"volume":860642,"rsi_14":46.9,"sma_20":2798.75,"sma_60":2585.92,"sma_120":2591.71},{"date":"2026-03-16","open":2890,"high":2915,"low":2735,"close":2785,"volume":783002,"rsi_14":45.83,"sma_20":2803.5,"sma_60":2590.5,"sma_120":2590.75},{"date":"2026-03-17","open":2785,"high":2802,"low":2725,"close":2740,"volume":300933,"rsi_14":45.83,"sma_20":2803.75,"sma_60":2594.83,"sma_120":2592.92},{"date":"2026-03-18","open":2740,"high":2775,"low":2705,"close":2740,"volume":344796,"rsi_14":46.18,"sma_20":2805.25,"sma_60":2598.83,"sma_120":2593.29},{"date":"2026-03-19","open":2715,"high":2805,"low":2705,"close":2750,"volume":344262,"rsi_14":46.18,"sma_20":2803.25,"sma_60":2602.5,"sma_120":2593.83},{"date":"2026-03-20","open":2780,"high":2840,"low":2765,"close":2830,"volume":485025,"rsi_14":43.6,"sma_20":2800.25,"sma_60":2609.0,"sma_120":2594.71},{"date":"2026-03-23","open":2835,"high":2835,"low":2695,"close":2695,"volume":407956,"rsi_14":43.08,"sma_20":2790.25,"sma_60":2613.25,"sma_120":2594.38},{"date":"2026-03-24","open":2745,"high":2775,"low":2705,"close":2740,"volume":268049,"rsi_14":57.0,"sma_20":2782.5,"sma_60":2618.5,"sma_120":2594.29},{"date":"2026-03-25","open":2755,"high":2790,"low":2740,"close":2785,"volume":254153,"rsi_14":51.89,"sma_20":2779.25,"sma_60":2624.08,"sma_120":2594.5},{"date":"2026-03-26","open":2785,"high":2790,"low":2715,"close":2735,"volume":210334,"rsi_14":38.89,"sma_20":2774.0,"sma_60":2628.83,"sma_120":2593.96},{"date":"2026-03-27","open":2730,"high":2730,"low":2670,"close":2705,"volume":242900,"rsi_14":45.0,"sma_20":2766.75,"sma_60":2633.08,"sma_120":2593.29},{"date":"2026-03-30","open":2660,"high":2815,"low":2590,"close":2780,"volume":370163,"rsi_14":57.35,"sma_20":2756.25,"sma_60":2638.08,"sma_120":2593.12},{"date":"2026-03-31","open":2780,"high":2785,"low":2650,"close":2670,"volume":323364,"rsi_14":48.05,"sma_20":2746.25,"sma_60":2641.17,"sma_120":2592.08},{"date":"2026-04-01","open":2700,"high":2745,"low":2695,"close":2715,"volume":344180,"rsi_14":48.39,"sma_20":2752.25,"sma_60":2645.42,"sma_120":2591.62},{"date":"2026-04-02","open":2720,"high":2720,"low":2515,"close":2515,"volume":754490,"rsi_14":33.33,"sma_20":2740.5,"sma_60":2646.25,"sma_120":2589.46},{"date":"2026-04-03","open":2560,"high":2585,"low":2490,"close":2545,"volume":252532,"rsi_14":36.67,"sma_20":2722.0,"sma_60":2647.75,"sma_120":2587.5},{"date":"2026-04-06","open":2525,"high":2615,"low":2510,"close":2575,"volume":180536,"rsi_14":40.68,"sma_20":2712.0,"sma_60":2650.25,"sma_120":2585.71},{"date":"2026-04-07","open":2575,"high":2630,"low":2520,"close":2535,"volume":183147,"rsi_14":38.92,"sma_20":2704.75,"sma_60":2652.17,"sma_120":2583.54},{"date":"2026-04-08","open":2575,"high":2675,"low":2570,"close":2650,"volume":356882,"rsi_14":45.15,"sma_20":2702.25,"sma_60":2656.25,"sma_120":2582.75},{"date":"2026-04-09","open":2640,"high":2785,"low":2585,"close":2770,"volume":532508,"rsi_14":47.2,"sma_20":2703.75,"sma_60":2661.92,"sma_120":2583.21},{"date":"2026-04-10","open":2770,"high":2810,"low":2680,"close":2685,"volume":395093,"rsi_14":49.51,"sma_20":2697.25,"sma_60":2666.75,"sma_120":2583.0},{"date":"2026-04-13","open":2700,"high":2840,"low":2675,"close":2840,"volume":705108,"rsi_14":54.42,"sma_20":2700.0,"sma_60":2673.67,"sma_120":2584.21},{"date":"2026-04-14","open":2840,"high":2865,"low":2785,"close":2850,"volume":399528,"rsi_14":52.97,"sma_20":2705.5,"sma_60":2680.58,"sma_120":2585.5},{"date":"2026-04-15","open":2860,"high":2890,"low":2800,"close":2885,"volume":425390,"rsi_14":56.94,"sma_20":2712.75,"sma_60":2686.83,"sma_120":2587.33},{"date":"2026-04-16","open":2885,"high":2950,"low":2860,"close":2930,"volume":523833,"rsi_14":60.27,"sma_20":2721.75,"sma_60":2694.25,"sma_120":2590.0},{"date":"2026-04-17","open":2940,"high":2970,"low":2880,"close":2965,"volume":397411,"rsi_14":58.77,"sma_20":2728.5,"sma_60":2703.0,"sma_120":2592.42},{"date":"2026-04-20","open":2955,"high":3090,"low":2950,"close":3005,"volume":807793,"rsi_14":67.01,"sma_20":2744.0,"sma_60":2712.0,"sma_120":2595.75},{"date":"2026-04-21","open":2985,"high":3005,"low":2945,"close":2960,"volume":342342,"rsi_14":62.44,"sma_20":2755.0,"sma_60":2721.5,"sma_120":2599.0},{"date":"2026-04-22","open":2970,"high":2980,"low":2910,"close":2950,"volume":214617,"rsi_14":77.36,"sma_20":2763.25,"sma_60":2730.75,"sma_120":2602.17},{"date":"2026-04-23","open":2950,"high":2970,"low":2910,"close":2945,"volume":248702,"rsi_14":75.97,"sma_20":2773.75,"sma_60":2738.42,"sma_120":2604.96},{"date":"2026-04-24","open":2945,"high":2995,"low":2940,"close":2985,"volume":257279,"rsi_14":76.28,"sma_20":2787.75,"sma_60":2747.0,"sma_120":2607.75},{"date":"2026-04-27","open":2995,"high":3040,"low":2940,"close":2980,"volume":300408,"rsi_14":79.87,"sma_20":2797.75,"sma_60":2755.0,"sma_120":2610.88},{"date":"2026-04-28","open":2980,"high":3010,"low":2940,"close":2955,"volume":263302,"rsi_14":73.28,"sma_20":2812.0,"sma_60":2762.67,"sma_120":2613.83},{"date":"2026-04-29","open":2945,"high":2985,"low":2925,"close":2960,"volume":207346,"rsi_14":67.59,"sma_20":2824.25,"sma_60":2770.67,"sma_120":2615.58},{"date":"2026-04-30","open":2985,"high":3010,"low":2960,"close":2990,"volume":358695,"rsi_14":71.88,"sma_20":2917.5,"sma_60":2751.42,"sma_120":2768.25},{"date":"2026-05-04","open":3010,"high":3010,"low":2940,"close":2960,"volume":341050,"rsi_14":66.67,"sma_20":2868.75,"sma_60":2785.25,"sma_120":2619.33},{"date":"2026-05-06","open":2960,"high":3055,"low":2930,"close":2980,"volume":670327,"rsi_14":67.57,"sma_20":2889.0,"sma_60":2793.17,"sma_120":2622.08},{"date":"2026-05-07","open":2995,"high":3040,"low":2920,"close":3030,"volume":406206,"rsi_14":68.83,"sma_20":2913.75,"sma_60":2800.0,"sma_120":2626.12},{"date":"2026-05-08","open":3050,"high":3050,"low":2905,"close":2940,"volume":530744,"rsi_14":51.16,"sma_20":2928.25,"sma_60":2805.25,"sma_120":2629.5},{"date":"2026-05-11","open":2930,"high":2975,"low":2900,"close":2915,"volume":440306,"rsi_14":44.05,"sma_20":2935.5,"sma_60":2810.58,"sma_120":2633.58},{"date":"2026-05-12","open":2915,"high":2925,"low":2810,"close":2900,"volume":428013,"rsi_14":36.71,"sma_20":2946.25,"sma_60":2814.08,"sma_120":2637.38},{"date":"2026-05-13","open":2900,"high":2935,"low":2830,"close":2920,"volume":198505,"rsi_14":44.59,"sma_20":2950.25,"sma_60":2817.92,"sma_120":2641.5},{"date":"2026-05-14","open":2925,"high":3020,"low":2920,"close":3020,"volume":485885,"rsi_14":57.61,"sma_20":2958.75,"sma_60":2822.67,"sma_120":2646.58},{"date":"2026-05-15","open":3030,"high":3200,"low":2760,"close":2770,"volume":3775263,"rsi_14":37.59,"sma_20":2953.0,"sma_60":2823.67,"sma_120":2650.08},{"date":"2026-05-18","open":2845,"high":2870,"low":2650,"close":2765,"volume":570621,"rsi_14":33.58,"sma_20":2944.75,"sma_60":2823.25,"sma_120":2653.29},{"date":"2026-05-19","open":2770,"high":2890,"low":2725,"close":2775,"volume":480846,"rsi_14":34.81,"sma_20":2935.25,"sma_60":2821.33,"sma_120":2656.88},{"date":"2026-05-20","open":2765,"high":2810,"low":2620,"close":2660,"volume":514408,"rsi_14":30.72,"sma_20":2918.0,"sma_60":2817.42,"sma_120":2659.0},{"date":"2026-05-21","open":2725,"high":2775,"low":2550,"close":2575,"volume":735710,"rsi_14":27.22,"sma_20":2898.75,"sma_60":2812.08,"sma_120":2660.38},{"date":"2026-05-22","open":2600,"high":2770,"low":2600,"close":2770,"volume":610324,"rsi_14":39.11,"sma_20":2889.75,"sma_60":2810.75,"sma_120":2663.54},{"date":"2026-05-26","open":2830,"high":2870,"low":2710,"close":2745,"volume":722862,"rsi_14":39.3,"sma_20":2879.75,"sma_60":2809.17,"sma_120":2666.62},{"date":"2026-05-27","open":2770,"high":2790,"low":2670,"close":2685,"volume":470330,"rsi_14":35.89,"sma_20":2864.75,"sma_60":2806.42,"sma_120":2669.25},{"date":"2026-05-28","open":2695,"high":2755,"low":2615,"close":2740,"volume":384776,"rsi_14":36.19,"sma_20":2852.75,"sma_60":2802.25,"sma_120":2671.79},{"date":"2026-05-29","open":2745,"high":2775,"low":2615,"close":2665,"volume":384090,"rsi_14":36.71,"sma_20":2838.25,"sma_60":2798.83,"sma_120":2673.54},{"date":"2026-06-01","open":2665,"high":2680,"low":2570,"close":2625,"volume":389834,"rsi_14":36.19,"sma_20":2821.5,"sma_60":2799.33,"sma_120":2674.92},{"date":"2026-06-02","open":2615,"high":2620,"low":2550,"close":2590,"volume":302071,"rsi_14":35.51,"sma_20":2801.5,"sma_60":2796.67,"sma_120":2676.0},{"date":"2026-06-04","open":2570,"high":2645,"low":2560,"close":2595,"volume":152757,"rsi_14":34.6,"sma_20":2783.25,"sma_60":2791.33,"sma_120":2677.67},{"date":"2026-06-05","open":2595,"high":2660,"low":2555,"close":2650,"volume":214959,"rsi_14":31.68,"sma_20":2766.75,"sma_60":2789.25,"sma_120":2679.46},{"date":"2026-06-08","open":2505,"high":2580,"low":2415,"close":2425,"volume":356335,"rsi_14":32.49,"sma_20":2736.5,"sma_60":2785.0,"sma_120":2679.25},{"date":"2026-06-09","open":2435,"high":2580,"low":2435,"close":2530,"volume":315302,"rsi_14":39.17,"sma_20":2716.0,"sma_60":2782.17,"sma_120":2679.54},{"date":"2026-06-10","open":2475,"high":2540,"low":2440,"close":2485,"volume":141024,"rsi_14":37.05,"sma_20":2694.5,"sma_60":2777.92,"sma_120":2679.46},{"date":"2026-06-11","open":2450,"high":2545,"low":2450,"close":2545,"volume":134618,"rsi_14":44.6,"sma_20":2676.75,"sma_60":2773.42,"sma_120":2679.83},{"date":"2026-06-12","open":2565,"high":2615,"low":2505,"close":2585,"volume":336091,"rsi_14":50.49,"sma_20":2660.0,"sma_60":2770.08,"sma_120":2680.29},{"date":"2026-06-15","open":2585,"high":2630,"low":2545,"close":2550,"volume":222162,"rsi_14":37.21,"sma_20":2636.5,"sma_60":2766.92,"sma_120":2681.21},{"date":"2026-06-16","open":2550,"high":2600,"low":2540,"close":2550,"volume":117719,"rsi_14":38.32,"sma_20":2625.5,"sma_60":2763.75,"sma_120":2682.12},{"date":"2026-06-17","open":2550,"high":2575,"low":2500,"close":2525,"volume":241097,"rsi_14":38.32,"sma_20":2568.0,"sma_60":2740.17,"sma_120":2687.33},{"date":"2026-06-18","open":2525,"high":2530,"low":2400,"close":2415,"volume":263117,"rsi_14":30.99,"sma_20":2595.5,"sma_60":2753.08,"sma_120":2682.67},{"date":"2026-06-19","open":2420,"high":2435,"low":2315,"close":2370,"volume":256218,"rsi_14":32.12,"sma_20":2581.0,"sma_60":2747.67,"sma_120":2682.0},{"date":"2026-06-22","open":2370,"high":2400,"low":2280,"close":2280,"volume":223954,"rsi_14":30.29,"sma_20":2566.25,"sma_60":2740.0,"sma_120":2680.58},{"date":"2026-06-23","open":2240,"high":2280,"low":2090,"close":2095,"volume":443822,"rsi_14":25.85,"sma_20":2532.5,"sma_60":2728.5,"sma_120":2677.38},{"date":"2026-06-24","open":2085,"high":2135,"low":2030,"close":2080,"volume":217863,"rsi_14":25.12,"sma_20":2499.25,"sma_60":2717.58,"sma_120":2674.0},{"date":"2026-06-25","open":2065,"high":2110,"low":2000,"close":2015,"volume":184515,"rsi_14":19.62,"sma_20":2465.75,"sma_60":2706.08,"sma_120":2670.29},{"date":"2026-06-26","open":2005,"high":2005,"low":1877,"close":1912,"volume":296661,"rsi_14":22.21,"sma_20":2424.35,"sma_60":2691.62,"sma_120":2665.68},{"date":"2026-06-29","open":1901,"high":2035,"low":1901,"close":2015,"volume":207260,"rsi_14":22.04,"sma_20":2391.85,"sma_60":2680.7,"sma_120":2662.02},{"date":"2026-06-30","open":2040,"high":2060,"low":1995,"close":2010,"volume":128035,"rsi_14":23.04,"sma_20":2361.1,"sma_60":2668.95,"sma_120":2658.56},{"date":"2026-07-01","open":1997,"high":2070,"low":1988,"close":2040,"volume":69059,"rsi_14":20.33,"sma_20":2333.6,"sma_60":2661.03,"sma_120":2655.39},{"date":"2026-07-02","open":2030,"high":2075,"low":1984,"close":2040,"volume":119314,"rsi_14":16.4,"sma_20":2305.85,"sma_60":2652.62,"sma_120":2652.35},{"date":"2026-07-03","open":2020,"high":2045,"low":1962,"close":2030,"volume":138403,"rsi_14":16.92,"sma_20":2274.85,"sma_60":2643.53,"sma_120":2649.02},{"date":"2026-07-06","open":2020,"high":2067,"low":1991,"close":2030,"volume":85769,"rsi_14":16.92,"sma_20":2255.1,"sma_60":2635.12,"sma_120":2645.97},{"date":"2026-07-07","open":2025,"high":2085,"low":2010,"close":2045,"volume":140307,"rsi_14":19.07,"sma_20":2230.85,"sma_60":2625.03,"sma_120":2642.81},{"date":"2026-07-08","open":2045,"high":2240,"low":2000,"close":2125,"volume":501292,"rsi_14":30.56,"sma_20":2212.85,"sma_60":2614.28,"sma_120":2640.22},{"date":"2026-07-09","open":2090,"high":2300,"low":2040,"close":2270,"volume":608545,"rsi_14":44.09,"sma_20":2199.1,"sma_60":2607.37,"sma_120":2638.22},{"date":"2026-07-10","open":2260,"high":2320,"low":2170,"close":2250,"volume":270069,"rsi_14":48.07,"sma_20":2182.35,"sma_60":2597.53,"sma_120":2636.27},{"date":"2026-07-13","open":2235,"high":2320,"low":2150,"close":2190,"volume":230090,"rsi_14":57.3,"sma_20":2164.35,"sma_60":2586.53,"sma_120":2634.18},{"date":"2026-07-14","open":2190,"high":2265,"low":2070,"close":2105,"volume":208141,"rsi_14":51.73,"sma_20":2142.1,"sma_60":2573.53,"sma_120":2631.18},{"date":"2026-07-15","open":2110,"high":2185,"low":2090,"close":2120,"volume":157187,"rsi_14":57.82,"sma_20":2121.85,"sma_60":2560.03,"sma_120":2628.93},{"date":"2026-07-16","open":2120,"high":2180,"low":2055,"close":2090,"volume":121206,"rsi_14":64.88,"sma_20":2105.6,"sma_60":2545.45,"sma_120":2626.39},{"date":"2026-07-20","open":2090,"high":2090,"low":1988,"close":1996,"volume":86142,"rsi_14":48.39,"sma_20":2086.9,"sma_60":2528.63,"sma_120":2622.32},{"date":"2026-07-21","open":1980,"high":2015,"low":1961,"close":1977,"volume":91037,"rsi_14":47.26,"sma_20":2071.75,"sma_60":2512.25,"sma_120":2618.21},{"date":"2026-07-22","open":1985,"high":2045,"low":1965,"close":1973,"volume":88771,"rsi_14":44.19,"sma_20":2065.65,"sma_60":2495.97,"sma_120":2613.82},{"date":"2026-07-23","open":1965,"high":2025,"low":1965,"close":2005,"volume":304407,"rsi_14":47.13,"sma_20":2061.9,"sma_60":2480.3,"sma_120":2609.73},{"date":"2026-07-24","open":1994,"high":2100,"low":1941,"close":1944,"volume":123676,"rsi_14":43.48,"sma_20":2058.35,"sma_60":2462.95,"sma_120":2605.27},{"date":"2026-07-27","open":1952,"high":2015,"low":1946,"close":1960,"volume":95335,"rsi_14":44.82,"sma_20":2060.75,"sma_60":2445.95,"sma_120":2600.47},{"date":"2026-07-28","open":1960,"high":1962,"low":1867,"close":1867,"volume":100159,"rsi_14":38.2,"sma_20":2053.35,"sma_60":2427.82,"sma_120":2594.78},{"date":"2026-07-29","open":1862,"high":1919,"low":1688,"close":1786,"volume":247815,"rsi_14":27.55,"sma_20":2042.15,"sma_60":2408.25,"sma_120":2588.88},{"date":"2026-07-30","open":1707,"high":1877,"low":1707,"close":1837,"volume":152724,"rsi_14":17.25,"sma_20":2032.0,"sma_60":2389.03,"sma_120":2582.68},{"date":"2026-07-31","open":1850,"high":1965,"low":1849,"close":1965,"volume":138754,"rsi_14":31.47,"sma_20":2028.25,"sma_60":2372.45,"sma_120":2578.85},{"date":"2026-08-03","open":1965,"high":2015,"low":1938,"close":1963,"volume":124469,"rsi_14":34.04,"sma_20":2024.9,"sma_60":2355.5,"sma_120":2574.33},{"date":"2026-08-04","open":1950,"high":2065,"low":1950,"close":2030,"volume":125482,"rsi_14":44.59,"sma_20":2024.9,"sma_60":2338.83,"sma_120":2569.42},{"date":"2026-08-05","open":2070,"high":2085,"low":2025,"close":2060,"volume":121592,"rsi_14":45.76,"sma_20":2025.65,"sma_60":2324.17,"sma_120":2564.71},{"date":"2026-08-06","open":2060,"high":2100,"low":2025,"close":2080,"volume":135640,"rsi_14":49.28,"sma_20":2023.4,"sma_60":2310.25,"sma_120":2560.42},{"date":"2026-08-07","open":2080,"high":2100,"low":1966,"close":2000,"volume":268742,"rsi_14":50.29,"sma_20":2009.9,"sma_60":2295.25,"sma_120":2554.67},{"date":"2026-08-10","open":2050,"high":2050,"low":1959,"close":2000,"volume":226465,"rsi_14":51.73,"sma_20":1997.4,"sma_60":2279.92,"sma_120":2548.92},{"date":"2026-08-11","open":2000,"high":2090,"low":1991,"close":2075,"volume":114891,"rsi_14":56.93,"sma_20":1991.65,"sma_60":2264.17,"sma_120":2543.42},{"date":"2026-08-12","open":2085,"high":2085,"low":2000,"close":2060,"volume":70874,"rsi_14":53.82,"sma_20":1989.4,"sma_60":2252.33,"sma_120":2538.0},{"date":"2026-08-13","open":2090,"high":2155,"low":2070,"close":2115,"volume":174918,"rsi_14":61.99,"sma_20":1989.15,"sma_60":2241.5,"sma_120":2532.38},{"date":"2026-08-14","open":2095,"high":2160,"low":2020,"close":2050,"volume":171536,"rsi_14":55.91,"sma_20":1987.15,"sma_60":2229.42,"sma_120":2525.38},{"date":"2026-08-18","open":2050,"high":2095,"low":1997,"close":2015,"volume":116046,"rsi_14":60.51,"sma_20":1988.1,"sma_60":2218.67,"sma_120":2518.04},{"date":"2026-08-19","open":1983,"high":2055,"low":1957,"close":2040,"volume":140515,"rsi_14":69.6,"sma_20":1991.25,"sma_60":2209.75,"sma_120":2510.92},{"date":"2026-08-20","open":2035,"high":2070,"low":1979,"close":1991,"volume":169936,"rsi_14":61.92,"sma_20":1992.15,"sma_60":2196.77,"sma_120":2503.76},{"date":"2026-08-21","open":2000,"high":2000,"low":1940,"close":1967,"volume":97077,"rsi_14":50.18,"sma_20":1990.25,"sma_60":2183.8,"sma_120":2496.48},{"date":"2026-08-24","open":2000,"high":2000,"low":1958,"close":1964,"volume":95594,"rsi_14":50.09,"sma_20":1991.25,"sma_60":2171.78,"sma_120":2489.1},{"date":"2026-08-25","open":1950,"high":2000,"low":1939,"close":1990,"volume":95229,"rsi_14":46.02,"sma_20":1992.75,"sma_60":2159.28,"sma_120":2480.77},{"date":"2026-08-26","open":2020,"high":2035,"low":1990,"close":2030,"volume":123927,"rsi_14":47.07,"sma_20":2000.9,"sma_60":2148.7,"sma_120":2473.77},{"date":"2026-08-27","open":2070,"high":2070,"low":2000,"close":2035,"volume":76609,"rsi_14":45.47,"sma_20":2013.35,"sma_60":2138.87,"sma_120":2469.1},{"date":"2026-08-28","open":2020,"high":2075,"low":2000,"close":2040,"volume":61035,"rsi_14":54.74,"sma_20":2023.5,"sma_60":2129.7,"sma_120":2463.18},{"date":"2026-08-31","open":2000,"high":2045,"low":1905,"close":2015,"volume":72411,"rsi_14":51.68,"sma_20":2026.0,"sma_60":2120.03,"sma_120":2455.68},{"date":"2026-09-01","open":1990,"high":2045,"low":1989,"close":1996,"volume":36100,"rsi_14":39.9,"sma_20":2027.65,"sma_60":2109.13,"sma_120":2449.19},{"date":"2026-09-02","open":2000,"high":2005,"low":1935,"close":1935,"volume":107049,"rsi_14":35.7,"sma_20":2022.9,"sma_60":2100.97,"sma_120":2442.98},{"date":"2026-09-03","open":1960,"high":1982,"low":1880,"close":1897,"volume":100829,"rsi_14":24.05,"sma_20":2014.75,"sma_60":2090.42,"sma_120":2436.29},{"date":"2026-09-04","open":1939,"high":1977,"low":1896,"close":1950,"volume":84975,"rsi_14":37.75,"sma_20":2008.25,"sma_60":2081.5,"sma_120":2429.71},{"date":"2026-09-07","open":1981,"high":1981,"low":1920,"close":1942,"volume":37372,"rsi_14":40.42,"sma_20":2005.35,"sma_60":2071.45,"sma_120":2422.43},{"date":"2026-09-08","open":1942,"high":1972,"low":1911,"close":1932,"volume":38787,"rsi_14":35.25,"sma_20":2001.95,"sma_60":2060.57,"sma_120":2415.32},{"date":"2026-09-09","open":1932,"high":1951,"low":1916,"close":1927,"volume":54959,"rsi_14":40.06,"sma_20":1994.55,"sma_60":2050.18,"sma_120":2408.55},{"date":"2026-09-10","open":1957,"high":1957,"low":1899,"close":1932,"volume":230974,"rsi_14":44.22,"sma_20":1988.15,"sma_60":2039.88,"sma_120":2401.82},{"date":"2026-09-11","open":1932,"high":1941,"low":1910,"close":1919,"volume":32527,"rsi_14":42.81,"sma_20":1978.35,"sma_60":2029.78,"sma_120":2394.89},{"date":"2026-09-14","open":1900,"high":1965,"low":1900,"close":1932,"volume":115707,"rsi_14":40.33,"sma_20":1972.45,"sma_60":2021.73,"sma_120":2387.41},{"date":"2026-09-15","open":1977,"high":2005,"low":1900,"close":1948,"volume":38532,"rsi_14":35.14,"sma_20":1969.1,"sma_60":2014.7,"sma_120":2381.18},{"date":"2026-09-16","open":1944,"high":1950,"low":1876,"close":1899,"volume":69776,"rsi_14":28.75,"sma_20":1962.05,"sma_60":2008.35,"sma_120":2374.18},{"date":"2026-09-17","open":1880,"high":1930,"low":1810,"close":1832,"volume":117486,"rsi_14":22.77,"sma_20":1954.1,"sma_60":2003.97,"sma_120":2366.23},{"date":"2026-09-18","open":1845,"high":1846,"low":1824,"close":1839,"volume":39228,"rsi_14":25.82,"sma_20":1947.7,"sma_60":1999.95,"sma_120":2358.77},{"date":"2026-09-21","open":1838,"high":1855,"low":1819,"close":1833,"volume":23711,"rsi_14":26.78,"sma_20":1941.15,"sma_60":1996.92,"sma_120":2351.5},{"date":"2026-09-22","open":1842,"high":1849,"low":1779,"close":1804,"volume":132133,"rsi_14":29.47,"sma_20":1931.85,"sma_60":1995.12,"sma_120":2343.37},{"date":"2026-09-23","open":1776,"high":1840,"low":1776,"close":1787,"volume":49828,"rsi_14":31.54,"sma_20":1919.7,"sma_60":1991.32,"sma_120":2336.01},{"date":"2026-09-28","open":1778,"high":1824,"low":1777,"close":1799,"volume":53450,"rsi_14":20.93,"sma_20":1907.95,"sma_60":1987.82,"sma_120":2328.38},{"date":"2026-09-29","open":1801,"high":1820,"low":1775,"close":1794,"volume":63938,"rsi_14":21.09,"sma_20":1895.65,"sma_60":1983.72,"sma_120":2322.38},{"date":"2026-09-30","open":1833,"high":1833,"low":1730,"close":1750,"volume":94193,"rsi_14":18.62,"sma_20":1882.4,"sma_60":1978.88,"sma_120":2315.75},{"date":"2026-10-01","open":1740,"high":1774,"low":1740,"close":1758,"volume":65428,"rsi_14":21.16,"sma_20":1870.5,"sma_60":1974.35,"sma_120":2308.94},{"date":"2026-10-02","open":1769,"high":1769,"low":1731,"close":1746,"volume":68712,"rsi_14":19.0,"sma_20":1861.05,"sma_60":1969.62,"sma_120":2302.37},{"date":"2026-10-06","open":1727,"high":1757,"low":1711,"close":1725,"volume":52456,"rsi_14":18.3,"sma_20":1852.4,"sma_60":1964.27,"sma_120":2294.65},{"date":"2026-10-07","open":1711,"high":1762,"low":1711,"close":1720,"volume":43052,"rsi_14":14.43,"sma_20":1840.9,"sma_60":1957.52,"sma_120":2285.9},{"date":"2026-10-08","open":1722,"high":2030,"low":1719,"close":1978,"volume":1878526,"rsi_14":52.78,"sma_20":1842.7,"sma_60":1952.65,"sma_120":2280.01},{"date":"2026-10-12","open":1990,"high":1990,"low":1831,"close":1885,"volume":202747,"rsi_14":48.8,"sma_20":1840.35,"sma_60":1946.57,"sma_120":2272.05},{"date":"2026-10-13","open":1801,"high":1886,"low":1800,"close":1820,"volume":156335,"rsi_14":48.97,"sma_20":1835.0,"sma_60":1940.4,"sma_120":2263.47},{"date":"2026-10-14","open":1828,"high":2005,"low":1828,"close":1863,"volume":137638,"rsi_14":51.94,"sma_20":1831.55,"sma_60":1936.37,"sma_120":2254.95},{"date":"2026-10-15","open":1801,"high":1873,"low":1759,"close":1801,"volume":128179,"rsi_14":47.63,"sma_20":1825.65,"sma_60":1931.05,"sma_120":2245.54},{"date":"2026-10-16","open":1785,"high":2005,"low":1785,"close":1846,"volume":68605,"rsi_14":53.04,"sma_20":1821.35,"sma_60":1926.98,"sma_120":2236.22},{"date":"2026-10-19","open":1827,"high":1867,"low":1806,"close":1845,"volume":132654,"rsi_14":54.3,"sma_20":1816.2,"sma_60":1924.47,"sma_120":2226.55},{"date":"2026-10-20","open":1844,"high":1868,"low":1761,"close":1784,"volume":123298,"rsi_14":48.96,"sma_20":1810.45,"sma_60":1921.25,"sma_120":2216.75},{"date":"2026-10-21","open":1761,"high":1792,"low":1720,"close":1732,"volume":171999,"rsi_14":45.97,"sma_20":1805.45,"sma_60":1917.23,"sma_120":2206.6},{"date":"2026-10-22","open":1719,"high":1747,"low":1675,"close":1686,"volume":149240,"rsi_14":45.85,"sma_20":1797.8,"sma_60":1911.92,"sma_120":2196.11},{"date":"2026-10-23","open":1694,"high":1709,"low":1641,"close":1658,"volume":134410}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":321.20000000000005,"pbr":0.77,"per":5.16,"roa":4.18,"roe":7.27,"grade":"C","comment":"PER 5.15배, ROE 7.27%","revenue":178554172449.0,"analysis":"PER 5.2배입니다. ROE 7.3%입니다. 시가총액 1033.33억. 매출 1785.54억, 영업이익 294.04억.","eps_basis":"TTM","debt_ratio":0.7381958440498979,"market_cap":103520222690,"net_income":20112809837.0,"total_debt":99794583056.0,"ttm_window":"2025Q3~2026Q2","gross_margin":30.11,"total_assets":234981720535.0,"total_equity":135187137479.0,"profit_margin":11.26,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":29403930757.0,"operating_margin":16.47,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1658.0,"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":"2017-01-10","close":5330.0},{"date":"2017-01-11","close":5210.0},{"date":"2017-01-12","close":5230.0},{"date":"2017-01-13","close":5240.0},{"date":"2017-01-16","close":5170.0},{"date":"2017-01-17","close":5170.0},{"date":"2017-01-18","close":5280.0},{"date":"2017-01-19","close":5240.0},{"date":"2017-01-20","close":5200.0},{"date":"2017-01-23","close":5170.0},{"date":"2017-01-24","close":5100.0},{"date":"2017-01-25","close":5140.0},{"date":"2017-01-26","close":5190.0},{"date":"2017-01-31","close":5330.0},{"date":"2017-02-01","close":5480.0},{"date":"2017-02-02","close":5510.0},{"date":"2017-02-03","close":5480.0},{"date":"2017-02-06","close":5840.0},{"date":"2017-02-07","close":5710.0},{"date":"2017-02-08","close":5630.0},{"date":"2017-02-09","close":5630.0},{"date":"2017-02-10","close":5570.0},{"date":"2017-02-13","close":5500.0},{"date":"2017-02-14","close":5590.0},{"date":"2017-02-15","close":5660.0},{"date":"2017-02-16","close":5610.0},{"date":"2017-02-17","close":5970.0},{"date":"2017-02-20","close":5990.0},{"date":"2017-02-21","close":6030.0},{"date":"2017-02-22","close":6010.0},{"date":"2017-02-23","close":5890.0},{"date":"2017-02-24","close":5940.0},{"date":"2017-02-27","close":5720.0},{"date":"2017-02-28","close":5390.0},{"date":"2017-03-02","close":5150.0},{"date":"2017-03-03","close":5050.0},{"date":"2017-03-06","close":5050.0},{"date":"2017-03-07","close":5130.0},{"date":"2017-03-08","close":5170.0},{"date":"2017-03-09","close":5190.0},{"date":"2017-03-10","close":5310.0},{"date":"2017-03-13","close":5380.0},{"date":"2017-03-14","close":5330.0},{"date":"2017-03-15","close":5260.0},{"date":"2017-03-16","close":5380.0},{"date":"2017-03-17","close":5410.0},{"date":"2017-03-20","close":5450.0},{"date":"2017-03-21","close":5390.0},{"date":"2017-03-22","close":5400.0},{"date":"2017-03-23","close":5150.0},{"date":"2017-03-24","close":5260.0},{"date":"2017-03-27","close":5280.0},{"date":"2017-03-28","close":5300.0},{"date":"2017-03-29","close":5330.0},{"date":"2017-03-30","close":5310.0},{"date":"2017-03-31","close":5310.0},{"date":"2017-04-03","close":5440.0},{"date":"2017-04-04","close":5450.0},{"date":"2017-04-05","close":5450.0},{"date":"2017-04-06","close":5420.0},{"date":"2017-04-07","close":5390.0},{"date":"2017-04-10","close":5190.0},{"date":"2017-04-11","close":5130.0},{"date":"2017-04-12","close":5100.0},{"date":"2017-04-13","close":5180.0},{"date":"2017-04-14","close":5220.0},{"date":"2017-04-17","close":5440.0},{"date":"2017-04-18","close":5460.0},{"date":"2017-04-19","close":5410.0},{"date":"2017-04-20","close":5440.0},{"date":"2017-04-21","close":5440.0},{"date":"2017-04-24","close":5440.0},{"date":"2017-04-25","close":5500.0},{"date":"2017-04-26","close":5670.0},{"date":"2017-04-27","close":5520.0},{"date":"2017-04-28","close":5480.0},{"date":"2017-05-02","close":5180.0},{"date":"2017-05-04","close":5230.0},{"date":"2017-05-08","close":5230.0},{"date":"2017-05-10","close":5280.0},{"date":"2017-05-11","close":5340.0},{"date":"2017-05-12","close":5310.0},{"date":"2017-05-15","close":5570.0},{"date":"2017-05-16","close":5750.0},{"date":"2017-05-17","close":6210.0},{"date":"2017-05-18","close":6390.0},{"date":"2017-05-19","close":6150.0},{"date":"2017-05-22","close":6170.0},{"date":"2017-05-23","close":5980.0},{"date":"2017-05-24","close":6380.0},{"date":"2017-05-25","close":6290.0},{"date":"2017-05-26","close":6300.0},{"date":"2017-05-29","close":6350.0},{"date":"2017-05-30","close":6160.0},{"date":"2017-05-31","close":6130.0},{"date":"2017-06-01","close":5960.0},{"date":"2017-06-02","close":6250.0},{"date":"2017-06-05","close":5590.0},{"date":"2017-06-07","close":5520.0},{"date":"2017-06-08","close":5620.0},{"date":"2017-06-09","close":5570.0},{"date":"2017-06-12","close":5760.0},{"date":"2017-06-13","close":5750.0},{"date":"2017-06-14","close":5810.0},{"date":"2017-06-15","close":5750.0},{"date":"2017-06-16","close":5620.0},{"date":"2017-06-19","close":5550.0},{"date":"2017-06-20","close":5740.0},{"date":"2017-06-21","close":5850.0},{"date":"2017-06-22","close":5690.0},{"date":"2017-06-23","close":5790.0},{"date":"2017-06-26","close":5760.0},{"date":"2017-06-27","close":5950.0},{"date":"2017-06-28","close":5900.0},{"date":"2017-06-29","close":6090.0},{"date":"2017-06-30","close":6100.0},{"date":"2017-07-03","close":5930.0},{"date":"2017-07-04","close":5860.0},{"date":"2017-07-05","close":6000.0},{"date":"2017-07-06","close":5970.0},{"date":"2017-07-07","close":6250.0},{"date":"2017-07-10","close":6240.0},{"date":"2017-07-11","close":6220.0},{"date":"2017-07-12","close":6270.0},{"date":"2017-07-13","close":6270.0},{"date":"2017-07-14","close":6200.0},{"date":"2017-07-17","close":6200.0},{"date":"2017-07-18","close":6310.0},{"date":"2017-07-19","close":6470.0},{"date":"2017-07-20","close":6470.0},{"date":"2017-07-21","close":6520.0},{"date":"2017-07-24","close":6440.0},{"date":"2017-07-25","close":6200.0},{"date":"2017-07-26","close":6110.0},{"date":"2017-07-27","close":6300.0},{"date":"2017-07-28","close":6290.0},{"date":"2017-07-31","close":6350.0},{"date":"2017-08-01","close":6360.0},{"date":"2017-08-02","close":6390.0},{"date":"2017-08-03","close":6380.0},{"date":"2017-08-04","close":6320.0},{"date":"2017-08-07","close":6260.0},{"date":"2017-08-08","close":6130.0},{"date":"2017-08-09","close":5860.0},{"date":"2017-08-10","close":5740.0},{"date":"2017-08-11","close":5820.0},{"date":"2017-08-14","close":5880.0},{"date":"2017-08-16","close":5910.0},{"date":"2017-08-17","close":5760.0},{"date":"2017-08-18","close":5880.0},{"date":"2017-08-21","close":5730.0},{"date":"2017-08-22","close":5730.0},{"date":"2017-08-23","close":5840.0},{"date":"2017-08-24","close":5750.0},{"date":"2017-08-25","close":5810.0},{"date":"2017-08-28","close":5780.0},{"date":"2017-08-29","close":5760.0},{"date":"2017-08-30","close":5830.0},{"date":"2017-08-31","close":5590.0},{"date":"2017-09-01","close":5520.0},{"date":"2017-09-04","close":5260.0},{"date":"2017-09-05","close":5300.0},{"date":"2017-09-06","close":5260.0},{"date":"2017-09-07","close":5180.0},{"date":"2017-09-08","close":5170.0},{"date":"2017-09-11","close":5200.0},{"date":"2017-09-12","close":5200.0},{"date":"2017-09-13","close":5020.0},{"date":"2017-09-14","close":5120.0},{"date":"2017-09-15","close":5050.0},{"date":"2017-09-18","close":5070.0},{"date":"2017-09-19","close":5130.0},{"date":"2017-09-20","close":5040.0},{"date":"2017-09-21","close":5020.0},{"date":"2017-09-22","close":5070.0},{"date":"2017-09-25","close":4940.0},{"date":"2017-09-26","close":4695.0},{"date":"2017-09-27","close":4900.0},{"date":"2017-09-28","close":4945.0},{"date":"2017-09-29","close":5030.0},{"date":"2017-10-10","close":4935.0},{"date":"2017-10-11","close":4995.0},{"date":"2017-10-12","close":4970.0},{"date":"2017-10-13","close":4850.0},{"date":"2017-10-16","close":4940.0},{"date":"2017-10-17","close":4995.0},{"date":"2017-10-18","close":5010.0},{"date":"2017-10-19","close":5010.0},{"date":"2017-10-20","close":5190.0},{"date":"2017-10-23","close":5060.0},{"date":"2017-10-24","close":5010.0},{"date":"2017-10-25","close":5070.0},{"date":"2017-10-26","close":5350.0},{"date":"2017-10-27","close":5550.0},{"date":"2017-10-30","close":5540.0},{"date":"2017-10-31","close":5520.0},{"date":"2017-11-01","close":5590.0},{"date":"2017-11-02","close":5540.0},{"date":"2017-11-03","close":5540.0},{"date":"2017-11-06","close":5610.0},{"date":"2017-11-07","close":5620.0},{"date":"2017-11-08","close":5580.0},{"date":"2017-11-09","close":5690.0},{"date":"2017-11-10","close":5720.0},{"date":"2017-11-13","close":5990.0},{"date":"2017-11-14","close":6200.0},{"date":"2017-11-15","close":6010.0},{"date":"2017-11-16","close":5870.0},{"date":"2017-11-17","close":5970.0},{"date":"2017-11-20","close":5850.0},{"date":"2017-11-21","close":5790.0},{"date":"2017-11-22","close":5670.0},{"date":"2017-11-23","close":6000.0},{"date":"2017-11-24","close":6030.0},{"date":"2017-11-27","close":5880.0},{"date":"2017-11-28","close":5820.0},{"date":"2017-11-29","close":5830.0},{"date":"2017-11-30","close":5670.0},{"date":"2017-12-01","close":5670.0},{"date":"2017-12-04","close":5600.0},{"date":"2017-12-05","close":5680.0},{"date":"2017-12-06","close":5660.0},{"date":"2017-12-07","close":5450.0},{"date":"2017-12-08","close":5470.0},{"date":"2017-12-11","close":5680.0},{"date":"2017-12-12","close":5600.0},{"date":"2017-12-13","close":5580.0},{"date":"2017-12-14","close":5540.0},{"date":"2017-12-15","close":5490.0},{"date":"2017-12-18","close":5830.0},{"date":"2017-12-19","close":5600.0},{"date":"2017-12-20","close":5450.0},{"date":"2017-12-21","close":5290.0},{"date":"2017-12-22","close":5330.0},{"date":"2017-12-26","close":5440.0},{"date":"2017-12-27","close":5390.0},{"date":"2017-12-28","close":5400.0},{"date":"2018-01-02","close":4986.5176},{"date":"2018-01-03","close":4884.7515},{"date":"2018-01-04","close":4755.2319},{"date":"2018-01-05","close":4745.9805},{"date":"2018-01-08","close":4662.7173},{"date":"2018-01-09","close":4681.2207},{"date":"2018-01-10","close":4699.7231},{"date":"2018-01-11","close":4745.9805},{"date":"2018-01-12","close":4653.4663},{"date":"2018-01-15","close":4662.7173},{"date":"2018-01-16","close":4792.2373},{"date":"2018-01-17","close":4968.0142},{"date":"2018-01-18","close":4921.7573},{"date":"2018-01-19","close":5042.0259},{"date":"2018-01-22","close":5051.2773},{"date":"2018-01-23","close":5032.7749},{"date":"2018-01-24","close":4995.769},{"date":"2018-01-25","close":5079.0317},{"date":"2018-01-26","close":5236.3057},{"date":"2018-01-29","close":5171.5459},{"date":"2018-01-30","close":4912.5059},{"date":"2018-01-31","close":4949.5117},{"date":"2018-02-01","close":5245.5576},{"date":"2018-02-02","close":5273.3115},{"date":"2018-02-05","close":5079.0317},{"date":"2018-02-06","close":4958.7632},{"date":"2018-02-07","close":4829.2432},{"date":"2018-02-08","close":5134.54},{"date":"2018-02-09","close":5088.2832},{"date":"2018-02-12","close":5042.0259},{"date":"2018-02-13","close":4801.4888},{"date":"2018-02-14","close":4847.7461},{"date":"2018-02-19","close":5042.0259},{"date":"2018-02-20","close":4931.0088},{"date":"2018-02-21","close":5097.5342},{"date":"2018-02-22","close":5245.5576},{"date":"2018-02-23","close":5365.8257},{"date":"2018-02-26","close":5356.5747},{"date":"2018-02-27","close":5458.3398},{"date":"2018-02-28","close":5365.8257},{"date":"2018-03-02","close":5486.0947},{"date":"2018-03-05","close":5449.0889},{"date":"2018-03-06","close":5634.1167},{"date":"2018-03-07","close":5550.8545},{"date":"2018-03-08","close":5412.083},{"date":"2018-03-09","close":5504.5972},{"date":"2018-03-12","close":5513.8486},{"date":"2018-03-13","close":5412.083},{"date":"2018-03-14","close":5412.083},{"date":"2018-03-15","close":5532.3516},{"date":"2018-03-16","close":5430.5859},{"date":"2018-03-19","close":5365.8257},{"date":"2018-03-20","close":5365.8257},{"date":"2018-03-21","close":5365.8257},{"date":"2018-03-22","close":5319.5688},{"date":"2018-03-23","close":5171.5459},{"date":"2018-03-26","close":5365.8257},{"date":"2018-03-27","close":5264.0601},{"date":"2018-03-28","close":5245.5576},{"date":"2018-03-29","close":5532.3516},{"date":"2018-03-30","close":5476.8428},{"date":"2018-04-02","close":5874.6543},{"date":"2018-04-03","close":5809.894},{"date":"2018-04-04","close":5624.8657},{"date":"2018-04-05","close":5615.6143},{"date":"2018-04-06","close":5541.603},{"date":"2018-04-09","close":5449.0889},{"date":"2018-04-10","close":5384.3286},{"date":"2018-04-11","close":5301.0659},{"date":"2018-04-12","close":5273.3115},{"date":"2018-04-13","close":5301.0659},{"date":"2018-04-16","close":5347.3228},{"date":"2018-04-17","close":5393.5801},{"date":"2018-04-18","close":5338.0718},{"date":"2018-04-19","close":5384.3286},{"date":"2018-04-20","close":5301.0659},{"date":"2018-04-23","close":5106.7861},{"date":"2018-04-24","close":5097.5342},{"date":"2018-04-25","close":5014.2715},{"date":"2018-04-26","close":5042.0259},{"date":"2018-04-27","close":5069.7808},{"date":"2018-04-30","close":4968.0142},{"date":"2018-05-02","close":4894.0034},{"date":"2018-05-03","close":4995.769},{"date":"2018-05-04","close":4884.7515},{"date":"2018-05-08","close":4810.7407},{"date":"2018-05-09","close":4838.4941},{"date":"2018-05-10","close":4875.5},{"date":"2018-05-11","close":4940.2607},{"date":"2018-05-14","close":4838.4941},{"date":"2018-05-15","close":4829.2432},{"date":"2018-05-16","close":4755.2319},{"date":"2018-05-17","close":4819.9917},{"date":"2018-05-18","close":4866.249},{"date":"2018-05-21","close":4838.4941},{"date":"2018-05-23","close":4847.7461},{"date":"2018-05-24","close":4801.4888},{"date":"2018-05-25","close":4653.4663},{"date":"2018-05-28","close":4690.4722},{"date":"2018-05-29","close":4690.4722},{"date":"2018-05-30","close":4625.7119},{"date":"2018-05-31","close":4782.9863},{"date":"2018-06-01","close":4690.4722},{"date":"2018-06-04","close":4644.2148},{"date":"2018-06-05","close":4625.7119},{"date":"2018-06-07","close":4644.2148},{"date":"2018-06-08","close":4662.7173},{"date":"2018-06-11","close":4551.7007},{"date":"2018-06-12","close":4352.7949},{"date":"2018-06-14","close":4195.521},{"date":"2018-06-15","close":4232.5264},{"date":"2018-06-18","close":4103.0068},{"date":"2018-06-19","close":3931.8552},{"date":"2018-06-20","close":4056.7495},{"date":"2018-06-21","close":4144.6382},{"date":"2018-06-22","close":4089.1294},{"date":"2018-06-25","close":4112.2578},{"date":"2018-06-26","close":4070.6265},{"date":"2018-06-27","close":4181.644},{"date":"2018-06-28","close":4075.252},{"date":"2018-06-29","close":4001.241},{"date":"2018-07-02","close":3894.8494},{"date":"2018-07-03","close":3746.8267},{"date":"2018-07-04","close":3834.7151},{"date":"2018-07-05","close":3719.0725},{"date":"2018-07-06","close":3765.3296},{"date":"2018-07-09","close":3756.0781},{"date":"2018-07-10","close":3843.9668},{"date":"2018-07-11","close":3825.4639},{"date":"2018-07-12","close":3885.5981},{"date":"2018-07-13","close":3927.2297},{"date":"2018-07-16","close":3904.1008},{"date":"2018-07-17","close":4001.241},{"date":"2018-07-18","close":3996.615},{"date":"2018-07-19","close":3885.5981},{"date":"2018-07-20","close":3880.9724},{"date":"2018-07-23","close":3723.698},{"date":"2018-07-24","close":3723.698},{"date":"2018-07-25","close":3686.6924},{"date":"2018-07-26","close":3728.324},{"date":"2018-07-27","close":3765.3296},{"date":"2018-07-30","close":3760.7039},{"date":"2018-07-31","close":3756.0781},{"date":"2018-08-01","close":3839.3408},{"date":"2018-08-02","close":3783.8325},{"date":"2018-08-03","close":3825.4639},{"date":"2018-08-06","close":3853.218},{"date":"2018-08-07","close":3816.2124},{"date":"2018-08-08","close":3862.4695},{"date":"2018-08-09","close":3857.8435},{"date":"2018-08-10","close":3811.5864},{"date":"2018-08-13","close":3695.9438},{"date":"2018-08-14","close":3672.8152},{"date":"2018-08-16","close":3654.3125},{"date":"2018-08-17","close":3645.061},{"date":"2018-08-20","close":3649.6865},{"date":"2018-08-21","close":3719.0725},{"date":"2018-08-22","close":3746.8267},{"date":"2018-08-23","close":3742.2009},{"date":"2018-08-24","close":3779.2068},{"date":"2018-08-27","close":3941.1064},{"date":"2018-08-28","close":3843.9668},{"date":"2018-08-29","close":3876.3467},{"date":"2018-08-30","close":3904.1008},{"date":"2018-08-31","close":3908.7266},{"date":"2018-09-03","close":3996.615},{"date":"2018-09-04","close":4052.124},{"date":"2018-09-05","close":4140.0127},{"date":"2018-09-06","close":4047.4983},{"date":"2018-09-07","close":4047.4983},{"date":"2018-09-10","close":3973.4868},{"date":"2018-09-11","close":3996.615},{"date":"2018-09-12","close":4112.2578},{"date":"2018-09-13","close":4186.2695},{"date":"2018-09-14","close":4218.6494},{"date":"2018-09-17","close":4163.1406},{"date":"2018-09-18","close":4190.895},{"date":"2018-09-19","close":4153.8892},{"date":"2018-09-20","close":4093.7554},{"date":"2018-09-21","close":4130.7607},{"date":"2018-09-27","close":4149.2637},{"date":"2018-09-28","close":4163.1406},{"date":"2018-10-01","close":4301.9121},{"date":"2018-10-02","close":4163.1406},{"date":"2018-10-04","close":3978.1123},{"date":"2018-10-05","close":3917.9783},{"date":"2018-10-08","close":3945.7322},{"date":"2018-10-10","close":3862.4695},{"date":"2018-10-11","close":3580.301},{"date":"2018-10-12","close":3608.0552},{"date":"2018-10-15","close":3695.9438},{"date":"2018-10-16","close":3709.821},{"date":"2018-10-17","close":3756.0781},{"date":"2018-10-18","close":3848.5923},{"date":"2018-10-19","close":3848.5923},{"date":"2018-10-22","close":3853.218},{"date":"2018-10-23","close":3691.3181},{"date":"2018-10-24","close":3672.8152},{"date":"2018-10-25","close":3497.0381},{"date":"2018-10-26","close":3349.0154},{"date":"2018-10-29","close":2978.9587},{"date":"2018-10-30","close":2914.1987},{"date":"2018-10-31","close":3015.9639},{"date":"2018-11-01","close":3099.2268},{"date":"2018-11-02","close":3237.9983},{"date":"2018-11-05","close":3251.8755},{"date":"2018-11-06","close":3251.8755},{"date":"2018-11-07","close":3219.4956},{"date":"2018-11-08","close":3362.8926},{"date":"2018-11-09","close":3409.1497},{"date":"2018-11-12","close":3515.541},{"date":"2018-11-13","close":3464.6584},{"date":"2018-11-14","close":3432.2781},{"date":"2018-11-15","close":3515.541},{"date":"2018-11-16","close":3626.5581},{"date":"2018-11-19","close":3677.4409},{"date":"2018-11-20","close":3547.9211},{"date":"2018-11-21","close":3543.2952},{"date":"2018-11-22","close":3510.9155},{"date":"2018-11-23","close":3506.2898},{"date":"2018-11-26","close":3608.0552},{"date":"2018-11-27","close":3640.4353},{"date":"2018-11-28","close":3612.6809},{"date":"2018-11-29","close":3571.0496},{"date":"2018-11-30","close":3617.3069},{"date":"2018-12-03","close":3682.0669},{"date":"2018-12-04","close":3705.1953},{"date":"2018-12-05","close":3695.9438},{"date":"2018-12-06","close":3612.6809},{"date":"2018-12-07","close":3598.804},{"date":"2018-12-10","close":3432.2781},{"date":"2018-12-11","close":3349.0154},{"date":"2018-12-12","close":3487.7869},{"date":"2018-12-13","close":3520.1667},{"date":"2018-12-14","close":3469.2839},{"date":"2018-12-17","close":3126.9812},{"date":"2018-12-18","close":3094.6013},{"date":"2018-12-19","close":3140.8584},{"date":"2018-12-20","close":2969.707},{"date":"2018-12-21","close":2932.7017},{"date":"2018-12-24","close":2793.9299},{"date":"2018-12-26","close":2706.0415},{"date":"2018-12-27","close":2823.6956},{"date":"2018-12-28","close":2833.1079},{"date":"2019-01-02","close":2851.9324},{"date":"2019-01-03","close":2809.5769},{"date":"2019-01-04","close":2917.8186},{"date":"2019-01-07","close":3040.1787},{"date":"2019-01-08","close":3002.5293},{"date":"2019-01-09","close":3011.9419},{"date":"2019-01-10","close":3021.354},{"date":"2019-01-11","close":3054.2974},{"date":"2019-01-14","close":3021.354},{"date":"2019-01-15","close":3044.8848},{"date":"2019-01-16","close":3101.3589},{"date":"2019-01-17","close":3054.2974},{"date":"2019-01-18","close":3030.7666},{"date":"2019-01-21","close":3101.3589},{"date":"2019-01-22","close":3087.2402},{"date":"2019-01-23","close":3129.5957},{"date":"2019-01-24","close":3139.0083},{"date":"2019-01-25","close":3068.4155},{"date":"2019-01-28","close":3049.5913},{"date":"2019-01-29","close":3139.0083},{"date":"2019-01-30","close":3077.8281},{"date":"2019-01-31","close":3002.5293},{"date":"2019-02-01","close":2974.2925},{"date":"2019-02-07","close":2917.8186},{"date":"2019-02-08","close":2936.6433},{"date":"2019-02-11","close":2913.1125},{"date":"2019-02-12","close":2898.9941},{"date":"2019-02-13","close":2936.6433},{"date":"2019-02-14","close":3040.1787},{"date":"2019-02-15","close":3044.8848},{"date":"2019-02-18","close":3073.1221},{"date":"2019-02-19","close":3063.7095},{"date":"2019-02-20","close":3082.5342},{"date":"2019-02-21","close":3143.7144},{"date":"2019-02-22","close":3101.3589},{"date":"2019-02-25","close":3106.0649},{"date":"2019-02-26","close":3068.4155},{"date":"2019-02-27","close":3110.771},{"date":"2019-02-28","close":3068.4155},{"date":"2019-03-04","close":3124.8896},{"date":"2019-03-05","close":3129.5957},{"date":"2019-03-06","close":3214.3066},{"date":"2019-03-07","close":3186.0698},{"date":"2019-03-08","close":3153.1265},{"date":"2019-03-11","close":3139.0083},{"date":"2019-03-12","close":3209.6006},{"date":"2019-03-13","close":3200.1882},{"date":"2019-03-14","close":3209.6006},{"date":"2019-03-15","close":3181.3635},{"date":"2019-03-18","close":3313.136},{"date":"2019-03-19","close":3261.3682},{"date":"2019-03-20","close":3223.719},{"date":"2019-03-21","close":3256.6621},{"date":"2019-03-22","close":3350.7854},{"date":"2019-03-25","close":3261.3682},{"date":"2019-03-26","close":3289.6052},{"date":"2019-03-27","close":3251.9561},{"date":"2019-03-28","close":3124.8896},{"date":"2019-03-29","close":3190.7759},{"date":"2019-04-01","close":3284.8992},{"date":"2019-04-02","close":3237.8374},{"date":"2019-04-03","close":3237.8374},{"date":"2019-04-04","close":3186.0698},{"date":"2019-04-05","close":3139.0083},{"date":"2019-04-08","close":3181.3635},{"date":"2019-04-09","close":3186.0698},{"date":"2019-04-10","close":3200.1882},{"date":"2019-04-11","close":3233.1313},{"date":"2019-04-12","close":3200.1882},{"date":"2019-04-15","close":3176.6572},{"date":"2019-04-16","close":3167.2451},{"date":"2019-04-17","close":3571.9749},{"date":"2019-04-18","close":3421.3777},{"date":"2019-04-19","close":3397.8469},{"date":"2019-04-22","close":3430.79},{"date":"2019-04-23","close":3397.8469},{"date":"2019-04-24","close":3364.9038},{"date":"2019-04-25","close":3341.373},{"date":"2019-04-26","close":3266.0745},{"date":"2019-04-29","close":3317.842},{"date":"2019-04-30","close":3364.9038},{"date":"2019-05-02","close":3402.553},{"date":"2019-05-03","close":3440.2024},{"date":"2019-05-07","close":3308.4299},{"date":"2019-05-08","close":3233.1313},{"date":"2019-05-09","close":3063.7095},{"date":"2019-05-10","close":3002.5293},{"date":"2019-05-13","close":3007.2358},{"date":"2019-05-14","close":2974.2925},{"date":"2019-05-15","close":3040.1787},{"date":"2019-05-16","close":3007.2358},{"date":"2019-05-17","close":3011.9419},{"date":"2019-05-20","close":2993.1172},{"date":"2019-05-21","close":2941.3496},{"date":"2019-05-22","close":2946.0557},{"date":"2019-05-23","close":2884.8755},{"date":"2019-05-24","close":2875.4634},{"date":"2019-05-27","close":2903.7002},{"date":"2019-05-28","close":2908.4062},{"date":"2019-05-29","close":2917.8186},{"date":"2019-05-30","close":2875.4634},{"date":"2019-05-31","close":2894.2878},{"date":"2019-06-03","close":2898.9941},{"date":"2019-06-04","close":2936.6433},{"date":"2019-06-05","close":2960.1741},{"date":"2019-06-07","close":3073.1221},{"date":"2019-06-10","close":3077.8281},{"date":"2019-06-11","close":3134.302},{"date":"2019-06-12","close":3124.8896},{"date":"2019-06-13","close":3124.8896},{"date":"2019-06-14","close":3110.771},{"date":"2019-06-17","close":3073.1221},{"date":"2019-06-18","close":3073.1221},{"date":"2019-06-19","close":3134.302},{"date":"2019-06-20","close":3153.1265},{"date":"2019-06-21","close":3139.0083},{"date":"2019-06-24","close":3129.5957},{"date":"2019-06-25","close":3115.4773},{"date":"2019-06-26","close":3077.8281},{"date":"2019-06-27","close":3139.0083},{"date":"2019-06-28","close":3049.5913},{"date":"2019-07-01","close":2936.6433},{"date":"2019-07-02","close":2993.1172},{"date":"2019-07-03","close":3030.7666},{"date":"2019-07-04","close":3289.6052},{"date":"2019-07-05","close":3402.553},{"date":"2019-07-08","close":3355.4915},{"date":"2019-07-09","close":3360.1975},{"date":"2019-07-10","close":3397.8469},{"date":"2019-07-11","close":3454.3208},{"date":"2019-07-12","close":3454.3208},{"date":"2019-07-15","close":3600.2117},{"date":"2019-07-16","close":3548.4441},{"date":"2019-07-17","close":3397.8469},{"date":"2019-07-18","close":3557.8562},{"date":"2019-07-19","close":3581.387},{"date":"2019-07-22","close":3750.8088},{"date":"2019-07-23","close":3604.9177},{"date":"2019-07-24","close":3684.9226},{"date":"2019-07-25","close":3774.3396},{"date":"2019-07-26","close":3727.2781},{"date":"2019-07-29","close":3793.1643},{"date":"2019-07-30","close":3642.5671},{"date":"2019-07-31","close":3600.2117},{"date":"2019-08-01","close":3811.9888},{"date":"2019-08-02","close":3953.1738},{"date":"2019-08-05","close":3981.4104},{"date":"2019-08-06","close":3571.9749},{"date":"2019-08-07","close":3670.804},{"date":"2019-08-08","close":3802.5767},{"date":"2019-08-09","close":3619.0364},{"date":"2019-08-12","close":3459.0271},{"date":"2019-08-13","close":3402.553},{"date":"2019-08-14","close":3444.9084},{"date":"2019-08-16","close":3317.842},{"date":"2019-08-19","close":3106.0649},{"date":"2019-08-20","close":3101.3589},{"date":"2019-08-21","close":3101.3589},{"date":"2019-08-22","close":3091.9465},{"date":"2019-08-23","close":3002.5293},{"date":"2019-08-26","close":2851.9324},{"date":"2019-08-27","close":2898.9941},{"date":"2019-08-28","close":2922.5249},{"date":"2019-08-29","close":2889.5815},{"date":"2019-08-30","close":2936.6433},{"date":"2019-09-02","close":2964.8804},{"date":"2019-09-03","close":2969.5864},{"date":"2019-09-04","close":2960.1741},{"date":"2019-09-05","close":2993.1172},{"date":"2019-09-06","close":2946.0557},{"date":"2019-09-09","close":2922.5249},{"date":"2019-09-10","close":2946.0557},{"date":"2019-09-11","close":2969.5864},{"date":"2019-09-16","close":3002.5293},{"date":"2019-09-17","close":3021.354},{"date":"2019-09-18","close":3129.5957},{"date":"2019-09-19","close":3110.771},{"date":"2019-09-20","close":3115.4773},{"date":"2019-09-23","close":3219.0127},{"date":"2019-09-24","close":3181.3635},{"date":"2019-09-25","close":3115.4773},{"date":"2019-09-26","close":3096.6528},{"date":"2019-09-27","close":3096.6528},{"date":"2019-09-30","close":2988.4111},{"date":"2019-10-01","close":3016.6479},{"date":"2019-10-02","close":3011.9419},{"date":"2019-10-04","close":2993.1172},{"date":"2019-10-07","close":2917.8186},{"date":"2019-10-08","close":2922.5249},{"date":"2019-10-10","close":2861.3447},{"date":"2019-10-11","close":2870.7571},{"date":"2019-10-14","close":2922.5249},{"date":"2019-10-15","close":2950.7617},{"date":"2019-10-16","close":2983.7051},{"date":"2019-10-17","close":3054.2974},{"date":"2019-10-18","close":3091.9465},{"date":"2019-10-21","close":3054.2974},{"date":"2019-10-22","close":3044.8848},{"date":"2019-10-23","close":2988.4111},{"date":"2019-10-24","close":3035.4727},{"date":"2019-10-25","close":3040.1787},{"date":"2019-10-28","close":3115.4773},{"date":"2019-10-29","close":3120.1836},{"date":"2019-10-30","close":3200.1882},{"date":"2019-10-31","close":3153.1265},{"date":"2019-11-01","close":3256.6621},{"date":"2019-11-04","close":3275.4868},{"date":"2019-11-05","close":3219.0127},{"date":"2019-11-06","close":3242.5437},{"date":"2019-11-07","close":3256.6621},{"date":"2019-11-08","close":3200.1882},{"date":"2019-11-11","close":3233.1313},{"date":"2019-11-12","close":3228.4253},{"date":"2019-11-13","close":3209.6006},{"date":"2019-11-14","close":3219.0127},{"date":"2019-11-15","close":3214.3066},{"date":"2019-11-18","close":3336.6667},{"date":"2019-11-19","close":3350.7854},{"date":"2019-11-20","close":3275.4868},{"date":"2019-11-21","close":3176.6572},{"date":"2019-11-22","close":3171.9512},{"date":"2019-11-25","close":3294.3113},{"date":"2019-11-26","close":3270.7805},{"date":"2019-11-27","close":3275.4868},{"date":"2019-11-28","close":3251.9561},{"date":"2019-11-29","close":3237.8374},{"date":"2019-12-02","close":3223.719},{"date":"2019-12-03","close":3289.6052},{"date":"2019-12-04","close":3294.3113},{"date":"2019-12-05","close":3482.5579},{"date":"2019-12-06","close":3449.6145},{"date":"2019-12-09","close":3303.7236},{"date":"2019-12-10","close":3275.4868},{"date":"2019-12-11","close":3294.3113},{"date":"2019-12-12","close":3299.0176},{"date":"2019-12-13","close":3355.4915},{"date":"2019-12-16","close":3341.373},{"date":"2019-12-17","close":3331.9607},{"date":"2019-12-18","close":3251.9561},{"date":"2019-12-19","close":3322.5483},{"date":"2019-12-20","close":3411.9653},{"date":"2019-12-23","close":3416.6716},{"date":"2019-12-24","close":3416.6716},{"date":"2019-12-26","close":3444.9084},{"date":"2019-12-27","close":3521.25},{"date":"2019-12-30","close":3702.561},{"date":"2020-01-02","close":3764.5884},{"date":"2020-01-03","close":3778.9023},{"date":"2020-01-06","close":3783.6738},{"date":"2020-01-07","close":3831.3872},{"date":"2020-01-08","close":3640.5334},{"date":"2020-01-09","close":3893.4146},{"date":"2020-01-10","close":3912.5},{"date":"2020-01-13","close":3788.4451},{"date":"2020-01-14","close":3845.7012},{"date":"2020-01-15","close":3821.8445},{"date":"2020-01-16","close":3855.2439},{"date":"2020-01-17","close":3912.5},{"date":"2020-01-20","close":3755.0457},{"date":"2020-01-21","close":3750.2744},{"date":"2020-01-22","close":3611.9055},{"date":"2020-01-23","close":3673.9329},{"date":"2020-01-28","close":3363.7957},{"date":"2020-01-29","close":3344.7102},{"date":"2020-01-30","close":3192.0273},{"date":"2020-01-31","close":3115.686},{"date":"2020-02-03","close":3225.4268},{"date":"2020-02-04","close":3325.625},{"date":"2020-02-05","close":3301.7683},{"date":"2020-02-06","close":3354.2529},{"date":"2020-02-07","close":3411.509},{"date":"2020-02-10","close":3630.9907},{"date":"2020-02-11","close":3635.7622},{"date":"2020-02-12","close":3769.3596},{"date":"2020-02-13","close":3850.4724},{"date":"2020-02-14","close":3836.1584},{"date":"2020-02-17","close":3812.3018},{"date":"2020-02-18","close":3855.2439},{"date":"2020-02-19","close":3821.8445},{"date":"2020-02-20","close":3817.073},{"date":"2020-02-21","close":3788.4451},{"date":"2020-02-24","close":3578.5061},{"date":"2020-02-25","close":3573.7346},{"date":"2020-02-26","close":3440.1372},{"date":"2020-02-27","close":3211.1128},{"date":"2020-02-28","close":3096.6006},{"date":"2020-03-02","close":3010.7163},{"date":"2020-03-03","close":3015.4878},{"date":"2020-03-04","close":3067.9724},{"date":"2020-03-05","close":3172.9421},{"date":"2020-03-06","close":3082.2866},{"date":"2020-03-09","close":3082.2866},{"date":"2020-03-10","close":2924.8323},{"date":"2020-03-11","close":2733.9785},{"date":"2020-03-12","close":2550.0},{"date":"2020-03-13","close":2051.6768},{"date":"2020-03-16","close":2013.5061},{"date":"2020-03-17","close":2023.0487},{"date":"2020-03-18","close":1860.8231},{"date":"2020-03-19","close":1493.4298},{"date":"2020-03-20","close":1622.2561},{"date":"2020-03-23","close":1498.2012},{"date":"2020-03-24","close":1627.0275},{"date":"2020-03-25","close":1813.1097},{"date":"2020-03-26","close":1875.1372},{"date":"2020-03-27","close":1922.8506},{"date":"2020-03-30","close":1961.0214},{"date":"2020-03-31","close":2161.4177},{"date":"2020-04-01","close":2137.561},{"date":"2020-04-02","close":2161.4177},{"date":"2020-04-03","close":2161.4177},{"date":"2020-04-06","close":2218.6738},{"date":"2020-04-07","close":2376.1279},{"date":"2020-04-08","close":2509.7256},{"date":"2020-04-09","close":2609.9238},{"date":"2020-04-10","close":2681.4939},{"date":"2020-04-13","close":2695.8079},{"date":"2020-04-14","close":2767.3779},{"date":"2020-04-16","close":2791.2346},{"date":"2020-04-17","close":2810.3201},{"date":"2020-04-20","close":2767.3779},{"date":"2020-04-21","close":2657.6372},{"date":"2020-04-22","close":2657.6372},{"date":"2020-04-23","close":2700.5791},{"date":"2020-04-24","close":2609.9238},{"date":"2020-04-27","close":2681.4939},{"date":"2020-04-28","close":2748.2927},{"date":"2020-04-29","close":2733.9785},{"date":"2020-05-04","close":2705.3506},{"date":"2020-05-06","close":2824.634},{"date":"2020-05-07","close":2819.8628},{"date":"2020-05-08","close":2800.7773},{"date":"2020-05-11","close":2719.6646},{"date":"2020-05-12","close":2676.7224},{"date":"2020-05-13","close":2662.4084},{"date":"2020-05-14","close":2652.8657},{"date":"2020-05-15","close":2629.009},{"date":"2020-05-18","close":2609.9238},{"date":"2020-05-19","close":2772.1494},{"date":"2020-05-20","close":2733.9785},{"date":"2020-05-21","close":2729.2073},{"date":"2020-05-22","close":2671.9512},{"date":"2020-05-25","close":2662.4084},{"date":"2020-05-26","close":2681.4939},{"date":"2020-05-27","close":2714.8933},{"date":"2020-05-28","close":2633.7805},{"date":"2020-05-29","close":2614.6951},{"date":"2020-06-01","close":2710.1218},{"date":"2020-06-02","close":2705.3506},{"date":"2020-06-03","close":2695.8079},{"date":"2020-06-04","close":2695.8079},{"date":"2020-06-05","close":2834.1768},{"date":"2020-06-08","close":2776.9207},{"date":"2020-06-09","close":2776.9207},{"date":"2020-06-10","close":2738.75},{"date":"2020-06-11","close":2691.0366},{"date":"2020-06-12","close":2586.0671},{"date":"2020-06-15","close":2376.1279},{"date":"2020-06-16","close":2500.1829},{"date":"2020-06-17","close":2466.7834},{"date":"2020-06-18","close":2428.6128},{"date":"2020-06-19","close":2447.6982},{"date":"2020-06-22","close":2409.5273},{"date":"2020-06-23","close":2361.814},{"date":"2020-06-24","close":2352.2712},{"date":"2020-06-25","close":2342.7285},{"date":"2020-06-26","close":2318.8718},{"date":"2020-06-29","close":2271.1584},{"date":"2020-06-30","close":2385.6707},{"date":"2020-07-01","close":2328.4146},{"date":"2020-07-02","close":2476.3262},{"date":"2020-07-03","close":2562.2102},{"date":"2020-07-06","close":2562.2102},{"date":"2020-07-07","close":2586.0671},{"date":"2020-07-08","close":2624.2378},{"date":"2020-07-09","close":2576.5244},{"date":"2020-07-10","close":2600.3811},{"date":"2020-07-13","close":2662.4084},{"date":"2020-07-14","close":2676.7224},{"date":"2020-07-15","close":2671.9512},{"date":"2020-07-16","close":2705.3506},{"date":"2020-07-17","close":2710.1218},{"date":"2020-07-20","close":2714.8933},{"date":"2020-07-21","close":2695.8079},{"date":"2020-07-22","close":2691.0366},{"date":"2020-07-23","close":2652.8657},{"date":"2020-07-24","close":2609.9238},{"date":"2020-07-27","close":2624.2378},{"date":"2020-07-28","close":2748.2927},{"date":"2020-07-29","close":2719.6646},{"date":"2020-07-30","close":2710.1218},{"date":"2020-07-31","close":2686.2651},{"date":"2020-08-03","close":2724.436},{"date":"2020-08-04","close":2796.0061},{"date":"2020-08-05","close":2767.3779},{"date":"2020-08-06","close":2800.7773},{"date":"2020-08-07","close":2810.3201},{"date":"2020-08-10","close":2834.1768},{"date":"2020-08-11","close":2834.1768},{"date":"2020-08-12","close":2791.2346},{"date":"2020-08-13","close":2900.9756},{"date":"2020-08-14","close":2843.7195},{"date":"2020-08-18","close":2538.3535},{"date":"2020-08-19","close":2614.6951},{"date":"2020-08-20","close":2447.6982},{"date":"2020-08-21","close":2504.9543},{"date":"2020-08-24","close":2481.0974},{"date":"2020-08-25","close":2543.125},{"date":"2020-08-26","close":2533.5823},{"date":"2020-08-27","close":2452.4695},{"date":"2020-08-28","close":2490.6401},{"date":"2020-08-31","close":2490.6401},{"date":"2020-09-01","close":2490.6401},{"date":"2020-09-02","close":2519.2683},{"date":"2020-09-03","close":2543.125},{"date":"2020-09-04","close":2557.439},{"date":"2020-09-07","close":2533.5823},{"date":"2020-09-08","close":2586.0671},{"date":"2020-09-09","close":2543.125},{"date":"2020-09-10","close":2609.9238},{"date":"2020-09-11","close":2681.4939},{"date":"2020-09-14","close":2710.1218},{"date":"2020-09-15","close":2691.0366},{"date":"2020-09-16","close":2686.2651},{"date":"2020-09-17","close":2667.1799},{"date":"2020-09-18","close":2748.2927},{"date":"2020-09-21","close":2762.6067},{"date":"2020-09-22","close":2662.4084},{"date":"2020-09-23","close":2686.2651},{"date":"2020-09-24","close":2652.8657},{"date":"2020-09-25","close":2652.8657},{"date":"2020-09-28","close":2671.9512},{"date":"2020-09-29","close":2710.1218},{"date":"2020-10-05","close":2681.4939},{"date":"2020-10-06","close":2667.1799},{"date":"2020-10-07","close":2729.2073},{"date":"2020-10-08","close":2733.9785},{"date":"2020-10-12","close":2805.5488},{"date":"2020-10-13","close":2796.0061},{"date":"2020-10-14","close":2705.3506},{"date":"2020-10-15","close":2648.0945},{"date":"2020-10-16","close":2643.3232},{"date":"2020-10-19","close":2638.5518},{"date":"2020-10-20","close":2614.6951},{"date":"2020-10-21","close":2643.3232},{"date":"2020-10-22","close":2624.2378},{"date":"2020-10-23","close":2614.6951},{"date":"2020-10-26","close":2528.811},{"date":"2020-10-27","close":2524.0396},{"date":"2020-10-28","close":2581.2957},{"date":"2020-10-29","close":2576.5244},{"date":"2020-10-30","close":2552.6677},{"date":"2020-11-02","close":2581.2957},{"date":"2020-11-03","close":2581.2957},{"date":"2020-11-04","close":2576.5244},{"date":"2020-11-05","close":2671.9512},{"date":"2020-11-06","close":2648.0945},{"date":"2020-11-09","close":2643.3232},{"date":"2020-11-10","close":2743.5212},{"date":"2020-11-11","close":2714.8933},{"date":"2020-11-12","close":2719.6646},{"date":"2020-11-13","close":2667.1799},{"date":"2020-11-16","close":2753.064},{"date":"2020-11-17","close":2767.3779},{"date":"2020-11-18","close":2767.3779},{"date":"2020-11-19","close":2738.75},{"date":"2020-11-20","close":2781.6921},{"date":"2020-11-23","close":2767.3779},{"date":"2020-11-24","close":2872.3474},{"date":"2020-11-25","close":2829.4055},{"date":"2020-11-26","close":2743.5212},{"date":"2020-11-27","close":2805.5488},{"date":"2020-11-30","close":2819.8628},{"date":"2020-12-01","close":2810.3201},{"date":"2020-12-02","close":2910.5183},{"date":"2020-12-03","close":3039.3445},{"date":"2020-12-04","close":2900.9756},{"date":"2020-12-07","close":2843.7195},{"date":"2020-12-08","close":2924.8323},{"date":"2020-12-09","close":3001.1738},{"date":"2020-12-10","close":2972.5457},{"date":"2020-12-11","close":3039.3445},{"date":"2020-12-14","close":2972.5457},{"date":"2020-12-15","close":2953.4602},{"date":"2020-12-16","close":2915.2896},{"date":"2020-12-17","close":2858.0334},{"date":"2020-12-18","close":2867.5762},{"date":"2020-12-21","close":2810.3201},{"date":"2020-12-22","close":2719.6646},{"date":"2020-12-23","close":2753.064},{"date":"2020-12-24","close":2815.0913},{"date":"2020-12-28","close":2824.634},{"date":"2020-12-29","close":3005.9451},{"date":"2020-12-30","close":3230.198},{"date":"2021-01-04","close":3339.939},{"date":"2021-01-05","close":3397.1951},{"date":"2021-01-06","close":3206.3413},{"date":"2021-01-07","close":3134.7712},{"date":"2021-01-08","close":3206.3413},{"date":"2021-01-11","close":3234.9695},{"date":"2021-01-12","close":3311.311},{"date":"2021-01-13","close":4303.75},{"date":"2021-01-14","close":3893.4146},{"date":"2021-01-15","close":3912.5},{"date":"2021-01-18","close":3721.6462},{"date":"2021-01-19","close":3755.0457},{"date":"2021-01-20","close":3874.3291},{"date":"2021-01-21","close":3936.3567},{"date":"2021-01-22","close":3888.6433},{"date":"2021-01-25","close":3922.0427},{"date":"2021-01-26","close":3912.5},{"date":"2021-01-27","close":3874.3291},{"date":"2021-01-28","close":3693.0183},{"date":"2021-01-29","close":3497.3933},{"date":"2021-02-01","close":3597.5913},{"date":"2021-02-02","close":3678.7041},{"date":"2021-02-03","close":3845.7012},{"date":"2021-02-04","close":3807.5305},{"date":"2021-02-05","close":3807.5305},{"date":"2021-02-08","close":3907.7285},{"date":"2021-02-09","close":3855.2439},{"date":"2021-02-10","close":4017.4695},{"date":"2021-02-15","close":4389.6343},{"date":"2021-02-16","close":4170.1523},{"date":"2021-02-17","close":5153.0488},{"date":"2021-02-18","close":4733.1704},{"date":"2021-02-19","close":4480.2896},{"date":"2021-02-22","close":4418.2622},{"date":"2021-02-23","close":4265.5791},{"date":"2021-02-24","close":4151.0669},{"date":"2021-02-25","close":4198.7803},{"date":"2021-02-26","close":4108.125},{"date":"2021-03-02","close":4127.2104},{"date":"2021-03-03","close":4790.4268},{"date":"2021-03-04","close":4828.5977},{"date":"2021-03-05","close":5086.25},{"date":"2021-03-08","close":4885.8535},{"date":"2021-03-09","close":4594.8018},{"date":"2021-03-10","close":4485.061},{"date":"2021-03-11","close":4799.9692},{"date":"2021-03-12","close":4594.8018},{"date":"2021-03-15","close":4284.6646},{"date":"2021-03-16","close":4303.75},{"date":"2021-03-17","close":4408.7192},{"date":"2021-03-18","close":4480.2896},{"date":"2021-03-19","close":4523.2314},{"date":"2021-03-22","close":4628.2012},{"date":"2021-03-23","close":4580.4878},{"date":"2021-03-24","close":4695.0},{"date":"2021-03-25","close":4990.8232},{"date":"2021-03-26","close":4857.2256},{"date":"2021-03-29","close":4799.9692},{"date":"2021-03-30","close":4766.5698},{"date":"2021-03-31","close":4652.0576},{"date":"2021-04-01","close":4771.3413},{"date":"2021-04-02","close":4737.9419},{"date":"2021-04-05","close":4790.4268},{"date":"2021-04-06","close":4695.0},{"date":"2021-04-07","close":4699.7715},{"date":"2021-04-08","close":4690.2285},{"date":"2021-04-09","close":4666.3721},{"date":"2021-04-12","close":4542.3169},{"date":"2021-04-13","close":4551.8599},{"date":"2021-04-14","close":4537.5459},{"date":"2021-04-15","close":4504.1465},{"date":"2021-04-16","close":4475.5181},{"date":"2021-04-19","close":4423.0337},{"date":"2021-04-20","close":4442.1187},{"date":"2021-04-21","close":4485.061},{"date":"2021-04-22","close":4456.4326},{"date":"2021-04-23","close":4346.6919},{"date":"2021-04-26","close":4284.6646},{"date":"2021-04-27","close":4227.4087},{"date":"2021-04-28","close":4122.439},{"date":"2021-04-29","close":4108.125},{"date":"2021-04-30","close":4031.7834},{"date":"2021-05-03","close":3864.7866},{"date":"2021-05-04","close":3931.5852},{"date":"2021-05-06","close":3879.1006},{"date":"2021-05-07","close":3960.2134},{"date":"2021-05-10","close":4050.8689},{"date":"2021-05-11","close":3993.6128},{"date":"2021-05-12","close":3898.1858},{"date":"2021-05-13","close":3883.8718},{"date":"2021-05-14","close":3879.1006},{"date":"2021-05-17","close":3874.3291},{"date":"2021-05-18","close":4050.8689},{"date":"2021-05-20","close":3993.6128},{"date":"2021-05-21","close":3941.1279},{"date":"2021-05-24","close":3912.5},{"date":"2021-05-25","close":4074.7256},{"date":"2021-05-26","close":4251.2651},{"date":"2021-05-27","close":4289.436},{"date":"2021-05-28","close":4313.2925},{"date":"2021-05-31","close":4594.8018},{"date":"2021-06-01","close":4570.9448},{"date":"2021-06-02","close":4585.2593},{"date":"2021-06-03","close":4594.8018},{"date":"2021-06-04","close":4532.7744},{"date":"2021-06-07","close":4389.6343},{"date":"2021-06-08","close":4308.5215},{"date":"2021-06-09","close":4465.9756},{"date":"2021-06-10","close":4580.4878},{"date":"2021-06-11","close":4714.0854},{"date":"2021-06-14","close":4609.1157},{"date":"2021-06-15","close":4656.8291},{"date":"2021-06-16","close":4613.8872},{"date":"2021-06-17","close":4618.6587},{"date":"2021-06-18","close":4532.7744},{"date":"2021-06-21","close":4456.4326},{"date":"2021-06-22","close":4566.1738},{"date":"2021-06-23","close":4661.6006},{"date":"2021-06-24","close":4494.6035},{"date":"2021-06-25","close":4480.2896},{"date":"2021-06-28","close":4413.4907},{"date":"2021-06-29","close":4446.8901},{"date":"2021-06-30","close":4437.3477},{"date":"2021-07-01","close":4403.9482},{"date":"2021-07-02","close":4370.5488},{"date":"2021-07-05","close":4671.1431},{"date":"2021-07-06","close":4680.686},{"date":"2021-07-07","close":4523.2314},{"date":"2021-07-08","close":4365.7773},{"date":"2021-07-09","close":4179.6948},{"date":"2021-07-12","close":4403.9482},{"date":"2021-07-13","close":4423.0337},{"date":"2021-07-14","close":4365.7773},{"date":"2021-07-15","close":4408.7192},{"date":"2021-07-16","close":4451.6616},{"date":"2021-07-19","close":4380.0913},{"date":"2021-07-20","close":4337.1494},{"date":"2021-07-21","close":4351.4634},{"date":"2021-07-22","close":4351.4634},{"date":"2021-07-23","close":4337.1494},{"date":"2021-07-26","close":4227.4087},{"date":"2021-07-27","close":4227.4087},{"date":"2021-07-28","close":4122.439},{"date":"2021-07-29","close":4141.5244},{"date":"2021-07-30","close":4151.0669},{"date":"2021-08-02","close":4108.125},{"date":"2021-08-03","close":4108.125},{"date":"2021-08-04","close":4146.2959},{"date":"2021-08-05","close":4151.0669},{"date":"2021-08-06","close":4141.5244},{"date":"2021-08-09","close":4127.2104},{"date":"2021-08-10","close":4031.7834},{"date":"2021-08-11","close":3926.814},{"date":"2021-08-12","close":3964.9846},{"date":"2021-08-13","close":4050.8689},{"date":"2021-08-17","close":3793.2163},{"date":"2021-08-18","close":3716.875},{"date":"2021-08-19","close":3502.1646},{"date":"2021-08-20","close":3382.8811},{"date":"2021-08-23","close":3483.0791},{"date":"2021-08-24","close":3716.875},{"date":"2021-08-25","close":3707.3323},{"date":"2021-08-26","close":3745.5029},{"date":"2021-08-27","close":3793.2163},{"date":"2021-08-30","close":3817.073},{"date":"2021-08-31","close":3793.2163},{"date":"2021-09-01","close":3850.4724},{"date":"2021-09-02","close":3817.073},{"date":"2021-09-03","close":3821.8445},{"date":"2021-09-06","close":3836.1584},{"date":"2021-09-07","close":3860.0151},{"date":"2021-09-08","close":3874.3291},{"date":"2021-09-09","close":3836.1584},{"date":"2021-09-10","close":3860.0151},{"date":"2021-09-13","close":3821.8445},{"date":"2021-09-14","close":3879.1006},{"date":"2021-09-15","close":3860.0151},{"date":"2021-09-16","close":3840.9299},{"date":"2021-09-17","close":3912.5},{"date":"2021-09-23","close":4924.0244},{"date":"2021-09-24","close":5973.7192},{"date":"2021-09-27","close":5353.4448},{"date":"2021-09-28","close":5114.8779},{"date":"2021-09-29","close":5000.3657},{"date":"2021-09-30","close":5630.1826},{"date":"2021-10-01","close":5534.7559},{"date":"2021-10-05","close":5592.0122},{"date":"2021-10-06","close":4723.6279},{"date":"2021-10-07","close":6135.9448},{"date":"2021-10-08","close":6842.1035},{"date":"2021-10-12","close":6861.189},{"date":"2021-10-13","close":6746.6768},{"date":"2021-10-14","close":6718.0488},{"date":"2021-10-15","close":6966.1582},{"date":"2021-10-18","close":6851.646},{"date":"2021-10-19","close":6355.4268},{"date":"2021-10-20","close":6622.6221},{"date":"2021-10-21","close":6555.8232},{"date":"2021-10-22","close":6326.7988},{"date":"2021-10-25","close":5964.1768},{"date":"2021-10-26","close":6050.061},{"date":"2021-10-27","close":7223.811},{"date":"2021-10-28","close":6956.6157},{"date":"2021-10-29","close":6622.6221},{"date":"2021-11-01","close":6565.3657},{"date":"2021-11-02","close":6803.9326},{"date":"2021-11-03","close":6670.3354},{"date":"2021-11-04","close":6679.8779},{"date":"2021-11-05","close":6240.9146},{"date":"2021-11-08","close":6279.0854},{"date":"2021-11-09","close":6317.2559},{"date":"2021-11-10","close":6899.3599},{"date":"2021-11-11","close":6479.4814},{"date":"2021-11-12","close":6393.5977},{"date":"2021-11-15","close":6384.0547},{"date":"2021-11-16","close":6441.311},{"date":"2021-11-17","close":6527.1948},{"date":"2021-11-18","close":6489.0244},{"date":"2021-11-19","close":6307.7134},{"date":"2021-11-22","close":5945.0913},{"date":"2021-11-23","close":5782.8657},{"date":"2021-11-24","close":5763.7803},{"date":"2021-11-25","close":5916.4634},{"date":"2021-11-26","close":5716.0669},{"date":"2021-11-29","close":5353.4448},{"date":"2021-11-30","close":5038.5366},{"date":"2021-12-01","close":5172.1343},{"date":"2021-12-02","close":4971.7378},{"date":"2021-12-03","close":5181.6768},{"date":"2021-12-06","close":5210.3047},{"date":"2021-12-07","close":5258.0181},{"date":"2021-12-08","close":5210.3047},{"date":"2021-12-09","close":5324.8169},{"date":"2021-12-10","close":5286.6465},{"date":"2021-12-13","close":5229.3901},{"date":"2021-12-14","close":5219.8477},{"date":"2021-12-15","close":5057.6221},{"date":"2021-12-16","close":4981.2803},{"date":"2021-12-17","close":4971.7378},{"date":"2021-12-20","close":4847.6826},{"date":"2021-12-21","close":4914.4814},{"date":"2021-12-22","close":5191.2192},{"date":"2021-12-23","close":5067.1646},{"date":"2021-12-24","close":5181.6768},{"date":"2021-12-27","close":5067.1646},{"date":"2021-12-28","close":5735.1523},{"date":"2021-12-29","close":5639.7256},{"date":"2021-12-30","close":5782.8657},{"date":"2022-01-03","close":6050.0},{"date":"2022-01-04","close":5830.5791},{"date":"2022-01-05","close":5639.7256},{"date":"2022-01-06","close":5410.7012},{"date":"2022-01-07","close":5525.2134},{"date":"2022-01-10","close":5286.6465},{"date":"2022-01-11","close":5086.25},{"date":"2022-01-12","close":5048.0791},{"date":"2022-01-13","close":5000.3657},{"date":"2022-01-14","close":4866.7681},{"date":"2022-01-17","close":4809.5122},{"date":"2022-01-18","close":4757.0273},{"date":"2022-01-19","close":4642.5151},{"date":"2022-01-20","close":4828.5977},{"date":"2022-01-21","close":5086.25},{"date":"2022-01-24","close":4757.0273},{"date":"2022-01-25","close":4389.6343},{"date":"2022-01-26","close":4389.6343},{"date":"2022-01-27","close":4069.9541},{"date":"2022-01-28","close":4260.8076},{"date":"2022-02-03","close":4341.9209},{"date":"2022-02-04","close":4623.4297},{"date":"2022-02-07","close":4556.6309},{"date":"2022-02-08","close":4556.6309},{"date":"2022-02-09","close":4556.6309},{"date":"2022-02-10","close":4690.2285},{"date":"2022-02-11","close":4675.9146},{"date":"2022-02-14","close":4494.6035},{"date":"2022-02-15","close":4437.3477},{"date":"2022-02-16","close":4761.7988},{"date":"2022-02-17","close":4661.6006},{"date":"2022-02-18","close":4790.4268},{"date":"2022-02-21","close":4790.4268},{"date":"2022-02-22","close":4790.4268},{"date":"2022-02-23","close":4790.4268},{"date":"2022-02-24","close":4480.2896},{"date":"2022-02-25","close":4551.8599},{"date":"2022-02-28","close":4551.8599},{"date":"2022-03-02","close":4943.1099},{"date":"2022-03-03","close":5028.9937},{"date":"2022-03-04","close":5028.9937},{"date":"2022-03-07","close":5038.5366},{"date":"2022-03-08","close":4933.5669},{"date":"2022-03-10","close":4933.5669},{"date":"2022-03-11","close":4933.5669},{"date":"2022-03-14","close":5000.3657},{"date":"2022-03-15","close":5000.3657},{"date":"2022-03-16","close":5000.3657},{"date":"2022-03-17","close":5000.3657},{"date":"2022-03-18","close":5305.7314},{"date":"2022-03-21","close":5305.7314},{"date":"2022-03-22","close":5248.4756},{"date":"2022-03-23","close":5286.6465},{"date":"2022-03-24","close":5324.8169},{"date":"2022-03-25","close":5219.8477},{"date":"2022-03-28","close":5229.3901},{"date":"2022-03-29","close":5324.8169},{"date":"2022-03-30","close":5372.5303},{"date":"2022-03-31","close":5448.8721},{"date":"2022-04-01","close":5553.8413},{"date":"2022-04-04","close":5553.8413},{"date":"2022-04-05","close":5496.5854},{"date":"2022-04-06","close":5515.6704},{"date":"2022-04-07","close":5362.9878},{"date":"2022-04-08","close":5391.6157},{"date":"2022-04-11","close":5153.0488},{"date":"2022-04-12","close":5019.4512},{"date":"2022-04-13","close":5086.25},{"date":"2022-04-14","close":5439.3291},{"date":"2022-04-15","close":6298.1704},{"date":"2022-04-18","close":6212.2866},{"date":"2022-04-19","close":6183.6582},{"date":"2022-04-20","close":6078.689},{"date":"2022-04-21","close":6002.3477},{"date":"2022-04-22","close":6183.6582},{"date":"2022-04-25","close":6107.3169},{"date":"2022-04-26","close":5964.1768},{"date":"2022-04-27","close":5811.4937},{"date":"2022-04-28","close":5735.1523},{"date":"2022-04-29","close":5725.6099},{"date":"2022-05-02","close":5658.811},{"date":"2022-05-03","close":5725.6099},{"date":"2022-05-04","close":5467.957},{"date":"2022-05-06","close":5382.0732},{"date":"2022-05-09","close":5450.0},{"date":"2022-05-10","close":5153.0488},{"date":"2022-05-11","close":5172.1343},{"date":"2022-05-12","close":4857.2256},{"date":"2022-05-13","close":4971.7378},{"date":"2022-05-16","close":5210.3047},{"date":"2022-05-17","close":5277.1035},{"date":"2022-05-18","close":5238.9326},{"date":"2022-05-19","close":5105.3354},{"date":"2022-05-20","close":5210.3047},{"date":"2022-05-23","close":5362.9878},{"date":"2022-05-24","close":5258.0181},{"date":"2022-05-25","close":5258.0181},{"date":"2022-05-26","close":5267.561},{"date":"2022-05-27","close":5343.9023},{"date":"2022-05-30","close":5821.0366},{"date":"2022-05-31","close":5811.4937},{"date":"2022-06-02","close":5773.3232},{"date":"2022-06-03","close":5868.75},{"date":"2022-06-07","close":5792.4082},{"date":"2022-06-08","close":5992.8047},{"date":"2022-06-09","close":5935.5488},{"date":"2022-06-10","close":6011.8901},{"date":"2022-06-13","close":5649.2681},{"date":"2022-06-14","close":5334.3599},{"date":"2022-06-15","close":5124.4204},{"date":"2022-06-16","close":5028.9937},{"date":"2022-06-17","close":5028.9937},{"date":"2022-06-20","close":4675.9146},{"date":"2022-06-21","close":4723.6279},{"date":"2022-06-22","close":4408.7192},{"date":"2022-06-23","close":4060.4116},{"date":"2022-06-24","close":4341.9209},{"date":"2022-06-27","close":4590.0303},{"date":"2022-06-28","close":4628.2012},{"date":"2022-06-29","close":4637.7437},{"date":"2022-06-30","close":4451.6616},{"date":"2022-07-01","close":4332.3779},{"date":"2022-07-04","close":4298.9785},{"date":"2022-07-05","close":4580.4878},{"date":"2022-07-06","close":4604.3442},{"date":"2022-07-07","close":4632.9727},{"date":"2022-07-08","close":4637.7437},{"date":"2022-07-11","close":4885.8535},{"date":"2022-07-12","close":4819.0547},{"date":"2022-07-13","close":4876.311},{"date":"2022-07-14","close":5105.3354},{"date":"2022-07-15","close":5200.7622},{"date":"2022-07-18","close":5334.3599},{"date":"2022-07-19","close":5439.3291},{"date":"2022-07-20","close":5649.2681},{"date":"2022-07-21","close":5658.811},{"date":"2022-07-22","close":5754.2378},{"date":"2022-07-25","close":5763.7803},{"date":"2022-07-26","close":5114.8779},{"date":"2022-07-27","close":5067.1646},{"date":"2022-07-28","close":4952.6523},{"date":"2022-07-29","close":5019.4512},{"date":"2022-08-01","close":5296.189},{"date":"2022-08-02","close":5219.8477},{"date":"2022-08-03","close":5086.25},{"date":"2022-08-04","close":4866.7681},{"date":"2022-08-05","close":4799.9692},{"date":"2022-08-08","close":5028.9937},{"date":"2022-08-09","close":4876.311},{"date":"2022-08-10","close":4790.4268},{"date":"2022-08-11","close":4838.1401},{"date":"2022-08-12","close":4819.0547},{"date":"2022-08-16","close":4780.8843},{"date":"2022-08-17","close":4704.5425},{"date":"2022-08-18","close":4709.314},{"date":"2022-08-19","close":4766.5698},{"date":"2022-08-22","close":4695.0},{"date":"2022-08-23","close":4528.0029},{"date":"2022-08-24","close":4570.9448},{"date":"2022-08-25","close":4671.1431},{"date":"2022-08-26","close":4704.5425},{"date":"2022-08-29","close":4499.375},{"date":"2022-08-30","close":4580.4878},{"date":"2022-08-31","close":4623.4297},{"date":"2022-09-01","close":4513.689},{"date":"2022-09-02","close":4461.2041},{"date":"2022-09-05","close":4380.0913},{"date":"2022-09-06","close":4647.2866},{"date":"2022-09-07","close":4747.4849},{"date":"2022-09-08","close":4666.3721},{"date":"2022-09-13","close":4704.5425},{"date":"2022-09-14","close":4924.0244},{"date":"2022-09-15","close":4771.3413},{"date":"2022-09-16","close":4675.9146},{"date":"2022-09-19","close":4623.4297},{"date":"2022-09-20","close":4628.2012},{"date":"2022-09-21","close":4547.0884},{"date":"2022-09-22","close":4327.6064},{"date":"2022-09-23","close":4332.3779},{"date":"2022-09-26","close":3669.1616},{"date":"2022-09-27","close":3650.0762},{"date":"2022-09-28","close":3349.4817},{"date":"2022-09-29","close":3387.6523},{"date":"2022-09-30","close":3401.9663},{"date":"2022-10-04","close":3506.936},{"date":"2022-10-05","close":3373.3384},{"date":"2022-10-06","close":3449.6799},{"date":"2022-10-07","close":3378.1096},{"date":"2022-10-11","close":3349.4817},{"date":"2022-10-12","close":3234.9695},{"date":"2022-10-13","close":3001.1738},{"date":"2022-10-14","close":3296.9968},{"date":"2022-10-17","close":3311.311},{"date":"2022-10-18","close":3354.2529},{"date":"2022-10-19","close":3268.3689},{"date":"2022-10-20","close":3249.2834},{"date":"2022-10-21","close":3172.9421},{"date":"2022-10-24","close":3254.0549},{"date":"2022-10-25","close":3206.3413},{"date":"2022-10-26","close":3134.7712},{"date":"2022-10-27","close":3163.3994},{"date":"2022-10-28","close":3158.6279},{"date":"2022-10-31","close":3163.3994},{"date":"2022-11-01","close":3163.3994},{"date":"2022-11-02","close":3163.3994},{"date":"2022-11-03","close":3053.6584},{"date":"2022-11-04","close":3048.8872},{"date":"2022-11-07","close":3120.4573},{"date":"2022-11-08","close":3220.6555},{"date":"2022-11-09","close":3234.9695},{"date":"2022-11-10","close":3239.7407},{"date":"2022-11-11","close":3287.4541},{"date":"2022-11-14","close":3311.311},{"date":"2022-11-15","close":3401.9663},{"date":"2022-11-16","close":3463.9939},{"date":"2022-11-17","close":3416.2805},{"date":"2022-11-18","close":3378.1096},{"date":"2022-11-21","close":3478.3079},{"date":"2022-11-22","close":3540.3352},{"date":"2022-11-23","close":4074.7256},{"date":"2022-11-24","close":4174.9238},{"date":"2022-11-25","close":3941.1279},{"date":"2022-11-28","close":3979.2988},{"date":"2022-11-29","close":4046.0974},{"date":"2022-11-30","close":3969.7561},{"date":"2022-12-01","close":3883.8718},{"date":"2022-12-02","close":3826.6157},{"date":"2022-12-05","close":3726.4177},{"date":"2022-12-06","close":3688.2468},{"date":"2022-12-07","close":3807.5305},{"date":"2022-12-08","close":3621.448},{"date":"2022-12-09","close":3898.1858},{"date":"2022-12-12","close":3912.5},{"date":"2022-12-13","close":3793.2163},{"date":"2022-12-14","close":3821.8445},{"date":"2022-12-15","close":3726.4177},{"date":"2022-12-16","close":3688.2468},{"date":"2022-12-19","close":3826.6157},{"date":"2022-12-20","close":3683.4756},{"date":"2022-12-21","close":3721.6462},{"date":"2022-12-22","close":3716.875},{"date":"2022-12-23","close":3535.564},{"date":"2022-12-26","close":3497.3933},{"date":"2022-12-27","close":3497.3933},{"date":"2022-12-28","close":3526.0212},{"date":"2022-12-29","close":3506.936},{"date":"2023-01-02","close":3354.2529},{"date":"2023-01-03","close":3344.7102},{"date":"2023-01-04","close":3397.1951},{"date":"2023-01-05","close":3392.4238},{"date":"2023-01-06","close":3354.2529},{"date":"2023-01-09","close":3459.2224},{"date":"2023-01-10","close":3444.9084},{"date":"2023-01-11","close":3502.1646},{"date":"2023-01-12","close":3506.936},{"date":"2023-01-13","close":3511.7073},{"date":"2023-01-16","close":3583.2773},{"date":"2023-01-17","close":3592.8201},{"date":"2023-01-18","close":3597.5913},{"date":"2023-01-19","close":3645.3049},{"date":"2023-01-20","close":3630.9907},{"date":"2023-01-25","close":3635.7622},{"date":"2023-01-26","close":3645.3049},{"date":"2023-01-27","close":3664.3901},{"date":"2023-01-30","close":3678.7041},{"date":"2023-01-31","close":3659.6189},{"date":"2023-02-01","close":3669.1616},{"date":"2023-02-02","close":3683.4756},{"date":"2023-02-03","close":3740.7317},{"date":"2023-02-06","close":3635.7622},{"date":"2023-02-07","close":3650.0762},{"date":"2023-02-08","close":3654.8474},{"date":"2023-02-09","close":3645.3049},{"date":"2023-02-10","close":3540.3352},{"date":"2023-02-13","close":3444.9084},{"date":"2023-02-14","close":3397.1951},{"date":"2023-02-15","close":3363.7957},{"date":"2023-02-16","close":3421.0518},{"date":"2023-02-17","close":3411.509},{"date":"2023-02-20","close":3468.7651},{"date":"2023-02-21","close":3463.9939},{"date":"2023-02-22","close":3425.823},{"date":"2023-02-23","close":3401.9663},{"date":"2023-02-24","close":3359.0244},{"date":"2023-02-27","close":3320.8535},{"date":"2023-02-28","close":3397.1951},{"date":"2023-03-02","close":3397.1951},{"date":"2023-03-03","close":3406.7378},{"date":"2023-03-06","close":3530.7927},{"date":"2023-03-07","close":3511.7073},{"date":"2023-03-08","close":3454.4512},{"date":"2023-03-09","close":3463.9939},{"date":"2023-03-10","close":3339.939},{"date":"2023-03-13","close":3258.8262},{"date":"2023-03-14","close":3096.6006},{"date":"2023-03-15","close":3149.0852},{"date":"2023-03-16","close":3153.8567},{"date":"2023-03-17","close":3282.6829},{"date":"2023-03-20","close":3320.8535},{"date":"2023-03-21","close":3301.7683},{"date":"2023-03-22","close":3273.1401},{"date":"2023-03-23","close":3215.884},{"date":"2023-03-24","close":3292.2256},{"date":"2023-03-27","close":3273.1401},{"date":"2023-03-28","close":3335.1677},{"date":"2023-03-29","close":3349.4817},{"date":"2023-03-30","close":3320.8535},{"date":"2023-03-31","close":3268.3689},{"date":"2023-04-03","close":3296.9968},{"date":"2023-04-04","close":3344.7102},{"date":"2023-04-05","close":3368.5671},{"date":"2023-04-06","close":3354.2529},{"date":"2023-04-07","close":3277.9116},{"date":"2023-04-10","close":3244.5122},{"date":"2023-04-11","close":3244.5122},{"date":"2023-04-12","close":3292.2256},{"date":"2023-04-13","close":3359.0244},{"date":"2023-04-14","close":3363.7957},{"date":"2023-04-17","close":3363.7957},{"date":"2023-04-18","close":3401.9663},{"date":"2023-04-19","close":3387.6523},{"date":"2023-04-20","close":3287.4541},{"date":"2023-04-21","close":3244.5122},{"date":"2023-04-24","close":3163.3994},{"date":"2023-04-25","close":3526.0212},{"date":"2023-04-26","close":3421.0518},{"date":"2023-04-27","close":3349.4817},{"date":"2023-04-28","close":3306.5396},{"date":"2023-05-02","close":3435.3657},{"date":"2023-05-03","close":3378.1096},{"date":"2023-05-04","close":3440.1372},{"date":"2023-05-08","close":3425.823},{"date":"2023-05-09","close":3425.823},{"date":"2023-05-10","close":3359.0244},{"date":"2023-05-11","close":3363.7957},{"date":"2023-05-12","close":3373.3384},{"date":"2023-05-15","close":3258.8262},{"date":"2023-05-16","close":3258.8262},{"date":"2023-05-17","close":3435.3657},{"date":"2023-05-18","close":3468.7651},{"date":"2023-05-19","close":3549.8779},{"date":"2023-05-22","close":3630.9907},{"date":"2023-05-23","close":3578.5061},{"date":"2023-05-24","close":3607.134},{"date":"2023-05-25","close":3540.3352},{"date":"2023-05-26","close":3568.9634},{"date":"2023-05-30","close":3521.25},{"date":"2023-05-31","close":3473.5366},{"date":"2023-06-01","close":3506.936},{"date":"2023-06-02","close":3487.8506},{"date":"2023-06-05","close":3516.4785},{"date":"2023-06-07","close":3468.7651},{"date":"2023-06-08","close":3416.2805},{"date":"2023-06-09","close":3425.823},{"date":"2023-06-12","close":3459.2224},{"date":"2023-06-13","close":3387.6523},{"date":"2023-06-14","close":3330.3962},{"date":"2023-06-15","close":3382.8811},{"date":"2023-06-16","close":3401.9663},{"date":"2023-06-19","close":3712.1035},{"date":"2023-06-20","close":4155.8384},{"date":"2023-06-21","close":4031.7834},{"date":"2023-06-22","close":3907.7285},{"date":"2023-06-23","close":3812.3018},{"date":"2023-06-26","close":3759.8169},{"date":"2023-06-27","close":3759.8169},{"date":"2023-06-28","close":3673.9329},{"date":"2023-06-29","close":3669.1616},{"date":"2023-06-30","close":3726.4177},{"date":"2023-07-03","close":3673.9329},{"date":"2023-07-04","close":3578.5061},{"date":"2023-07-05","close":3578.5061},{"date":"2023-07-06","close":3511.7073},{"date":"2023-07-07","close":3554.6494},{"date":"2023-07-10","close":3607.134},{"date":"2023-07-11","close":3588.0488},{"date":"2023-07-12","close":3640.5334},{"date":"2023-07-13","close":3750.2744},{"date":"2023-07-14","close":3707.3323},{"date":"2023-07-17","close":3616.6768},{"date":"2023-07-18","close":3506.936},{"date":"2023-07-19","close":3444.9084},{"date":"2023-07-20","close":3411.509},{"date":"2023-07-21","close":3440.1372},{"date":"2023-07-24","close":3254.0549},{"date":"2023-07-25","close":3220.6555},{"date":"2023-07-26","close":3025.0305},{"date":"2023-07-27","close":3115.686},{"date":"2023-07-28","close":3230.198},{"date":"2023-07-31","close":3234.9695},{"date":"2023-08-01","close":3244.5122},{"date":"2023-08-02","close":3196.7988},{"date":"2023-08-03","close":3130.0},{"date":"2023-08-04","close":3115.686},{"date":"2023-08-07","close":3096.6006},{"date":"2023-08-08","close":3072.7439},{"date":"2023-08-09","close":3187.2561},{"date":"2023-08-10","close":3277.9116},{"date":"2023-08-11","close":3225.4268},{"date":"2023-08-14","close":3196.7988},{"date":"2023-08-16","close":3110.9146},{"date":"2023-08-17","close":3106.1433},{"date":"2023-08-18","close":3058.4299},{"date":"2023-08-21","close":3058.4299},{"date":"2023-08-22","close":3039.3445},{"date":"2023-08-23","close":3034.573},{"date":"2023-08-24","close":3053.6584},{"date":"2023-08-25","close":3067.9724},{"date":"2023-08-28","close":3139.5427},{"date":"2023-08-29","close":3163.3994},{"date":"2023-08-30","close":3163.3994},{"date":"2023-08-31","close":3125.2285},{"date":"2023-09-01","close":3110.9146},{"date":"2023-09-04","close":3106.1433},{"date":"2023-09-05","close":3101.3718},{"date":"2023-09-06","close":3072.7439},{"date":"2023-09-07","close":3034.573},{"date":"2023-09-08","close":3053.6584},{"date":"2023-09-11","close":3072.7439},{"date":"2023-09-12","close":3134.7712},{"date":"2023-09-13","close":3063.2012},{"date":"2023-09-14","close":3082.2866},{"date":"2023-09-15","close":3106.1433},{"date":"2023-09-18","close":3077.5151},{"date":"2023-09-19","close":3048.8872},{"date":"2023-09-20","close":3048.8872},{"date":"2023-09-21","close":3001.1738},{"date":"2023-09-22","close":2967.7744},{"date":"2023-09-25","close":2963.0029},{"date":"2023-09-26","close":2924.8323},{"date":"2023-09-27","close":2953.4602},{"date":"2023-10-04","close":2948.689},{"date":"2023-10-05","close":2891.4329},{"date":"2023-10-06","close":2900.9756},{"date":"2023-10-10","close":2757.8352},{"date":"2023-10-11","close":2819.8628},{"date":"2023-10-12","close":2982.0884},{"date":"2023-10-13","close":2929.6035},{"date":"2023-10-16","close":2858.0334},{"date":"2023-10-17","close":2834.1768},{"date":"2023-10-18","close":2829.4055},{"date":"2023-10-19","close":2819.8628},{"date":"2023-10-20","close":2700.5791},{"date":"2023-10-23","close":2519.2683},{"date":"2023-10-24","close":2676.7224},{"date":"2023-10-25","close":2676.7224},{"date":"2023-10-26","close":2595.6096},{"date":"2023-10-27","close":2566.9817},{"date":"2023-10-30","close":2633.7805},{"date":"2023-10-31","close":2605.1523},{"date":"2023-11-01","close":2652.8657},{"date":"2023-11-02","close":2719.6646},{"date":"2023-11-03","close":2753.064},{"date":"2023-11-06","close":2900.9756},{"date":"2023-11-07","close":2843.7195},{"date":"2023-11-08","close":2910.5183},{"date":"2023-11-09","close":2858.0334},{"date":"2023-11-10","close":2848.4907},{"date":"2023-11-13","close":2786.4634},{"date":"2023-11-14","close":2834.1768},{"date":"2023-11-15","close":2858.0334},{"date":"2023-11-16","close":2915.2896},{"date":"2023-11-17","close":2900.9756},{"date":"2023-11-20","close":3106.1433},{"date":"2023-11-21","close":3130.0},{"date":"2023-11-22","close":3115.686},{"date":"2023-11-23","close":3048.8872},{"date":"2023-11-24","close":2939.1462},{"date":"2023-11-27","close":2943.9177},{"date":"2023-11-28","close":2896.2041},{"date":"2023-11-29","close":2891.4329},{"date":"2023-11-30","close":2862.8049},{"date":"2023-12-01","close":2848.4907},{"date":"2023-12-04","close":2872.3474},{"date":"2023-12-05","close":2776.9207},{"date":"2023-12-06","close":2886.6616},{"date":"2023-12-07","close":2848.4907},{"date":"2023-12-08","close":3034.573},{"date":"2023-12-11","close":3187.2561},{"date":"2023-12-12","close":3130.0},{"date":"2023-12-13","close":3077.5151},{"date":"2023-12-14","close":3058.4299},{"date":"2023-12-15","close":3044.1157},{"date":"2023-12-18","close":3063.2012},{"date":"2023-12-19","close":3044.1157},{"date":"2023-12-20","close":3005.9451},{"date":"2023-12-21","close":3010.7163},{"date":"2023-12-22","close":3168.1707},{"date":"2023-12-26","close":3091.8291},{"date":"2023-12-27","close":3172.9421},{"date":"2023-12-28","close":3163.3994},{"date":"2024-01-02","close":3325.625},{"date":"2024-01-03","close":3368.5671},{"date":"2024-01-04","close":3316.0823},{"date":"2024-01-05","close":3254.0549},{"date":"2024-01-08","close":3335.1677},{"date":"2024-01-09","close":3454.4512},{"date":"2024-01-10","close":3392.4238},{"date":"2024-01-11","close":3378.1096},{"date":"2024-01-12","close":3406.7378},{"date":"2024-01-15","close":3526.0212},{"date":"2024-01-16","close":3526.0212},{"date":"2024-01-17","close":3444.9084},{"date":"2024-01-18","close":3535.564},{"date":"2024-01-19","close":3530.7927},{"date":"2024-01-22","close":3463.9939},{"date":"2024-01-23","close":3421.0518},{"date":"2024-01-24","close":3444.9084},{"date":"2024-01-25","close":3459.2224},{"date":"2024-01-26","close":3449.6799},{"date":"2024-01-29","close":3335.1677},{"date":"2024-01-30","close":3363.7957},{"date":"2024-01-31","close":3292.2256},{"date":"2024-02-01","close":3292.2256},{"date":"2024-02-02","close":3421.0518},{"date":"2024-02-05","close":3440.1372},{"date":"2024-02-06","close":3478.3079},{"date":"2024-02-07","close":3468.7651},{"date":"2024-02-08","close":3554.6494},{"date":"2024-02-13","close":3545.1067},{"date":"2024-02-14","close":3545.1067},{"date":"2024-02-15","close":3549.8779},{"date":"2024-02-16","close":3554.6494},{"date":"2024-02-19","close":3573.7346},{"date":"2024-02-20","close":3502.1646},{"date":"2024-02-21","close":3559.4207},{"date":"2024-02-22","close":3502.1646},{"date":"2024-02-23","close":3664.3901},{"date":"2024-02-26","close":3855.2439},{"date":"2024-02-27","close":3755.0457},{"date":"2024-02-28","close":4217.8657},{"date":"2024-02-29","close":4279.8931},{"date":"2024-03-04","close":3974.5273},{"date":"2024-03-05","close":3817.073},{"date":"2024-03-06","close":3759.8169},{"date":"2024-03-07","close":3630.9907},{"date":"2024-03-08","close":3669.1616},{"date":"2024-03-11","close":3573.7346},{"date":"2024-03-12","close":3635.7622},{"date":"2024-03-13","close":3673.9329},{"date":"2024-03-14","close":3702.561},{"date":"2024-03-15","close":3864.7866},{"date":"2024-03-18","close":3740.7317},{"date":"2024-03-19","close":3678.7041},{"date":"2024-03-20","close":3693.0183},{"date":"2024-03-21","close":3688.2468},{"date":"2024-03-22","close":3941.1279},{"date":"2024-03-25","close":3664.3901},{"date":"2024-03-26","close":3549.8779},{"date":"2024-03-27","close":3592.8201},{"date":"2024-03-28","close":3568.9634},{"date":"2024-03-29","close":3545.1067},{"date":"2024-04-01","close":3616.6768},{"date":"2024-04-02","close":3664.3901},{"date":"2024-04-03","close":3654.8474},{"date":"2024-04-04","close":3592.8201},{"date":"2024-04-05","close":3554.6494},{"date":"2024-04-08","close":3449.6799},{"date":"2024-04-09","close":3406.7378},{"date":"2024-04-11","close":3483.0791},{"date":"2024-04-12","close":3449.6799},{"date":"2024-04-15","close":3449.6799},{"date":"2024-04-16","close":3354.2529},{"date":"2024-04-17","close":3378.1096},{"date":"2024-04-18","close":3473.5366},{"date":"2024-04-19","close":3502.1646},{"date":"2024-04-22","close":3468.7651},{"date":"2024-04-23","close":3497.3933},{"date":"2024-04-24","close":3616.6768},{"date":"2024-04-25","close":3564.1919},{"date":"2024-04-26","close":3506.936},{"date":"2024-04-29","close":3430.5945},{"date":"2024-04-30","close":3430.5945},{"date":"2024-05-02","close":3473.5366},{"date":"2024-05-03","close":3516.4785},{"date":"2024-05-07","close":3673.9329},{"date":"2024-05-08","close":3449.6799},{"date":"2024-05-09","close":3440.1372},{"date":"2024-05-10","close":3435.3657},{"date":"2024-05-13","close":3368.5671},{"date":"2024-05-14","close":3387.6523},{"date":"2024-05-16","close":3387.6523},{"date":"2024-05-17","close":3368.5671},{"date":"2024-05-20","close":3339.939},{"date":"2024-05-21","close":3344.7102},{"date":"2024-05-22","close":3339.939},{"date":"2024-05-23","close":3368.5671},{"date":"2024-05-24","close":3339.939},{"date":"2024-05-27","close":3344.7102},{"date":"2024-05-28","close":3354.2529},{"date":"2024-05-29","close":3330.3962},{"date":"2024-05-30","close":3316.0823},{"date":"2024-05-31","close":3292.2256},{"date":"2024-06-03","close":3359.0244},{"date":"2024-06-04","close":3339.939},{"date":"2024-06-05","close":3311.311},{"date":"2024-06-07","close":3392.4238},{"date":"2024-06-10","close":3382.8811},{"date":"2024-06-11","close":3382.8811},{"date":"2024-06-12","close":3459.2224},{"date":"2024-06-13","close":3478.3079},{"date":"2024-06-14","close":3440.1372},{"date":"2024-06-17","close":3425.823},{"date":"2024-06-18","close":3430.5945},{"date":"2024-06-19","close":3430.5945},{"date":"2024-06-20","close":3401.9663},{"date":"2024-06-21","close":3335.1677},{"date":"2024-06-24","close":3306.5396},{"date":"2024-06-25","close":3292.2256},{"date":"2024-06-26","close":3268.3689},{"date":"2024-06-27","close":3277.9116},{"date":"2024-06-28","close":3273.1401},{"date":"2024-07-01","close":3273.1401},{"date":"2024-07-02","close":3139.5427},{"date":"2024-07-03","close":3058.4299},{"date":"2024-07-04","close":3153.8567},{"date":"2024-07-05","close":3125.2285},{"date":"2024-07-08","close":3192.0273},{"date":"2024-07-09","close":3268.3689},{"date":"2024-07-10","close":3282.6829},{"date":"2024-07-11","close":3359.0244},{"date":"2024-07-12","close":3306.5396},{"date":"2024-07-15","close":3449.6799},{"date":"2024-07-16","close":3411.509},{"date":"2024-07-17","close":3382.8811},{"date":"2024-07-18","close":3359.0244},{"date":"2024-07-19","close":3359.0244},{"date":"2024-07-22","close":3335.1677},{"date":"2024-07-23","close":3344.7102},{"date":"2024-07-24","close":3435.3657},{"date":"2024-07-25","close":3392.4238},{"date":"2024-07-26","close":3430.5945},{"date":"2024-07-29","close":3463.9939},{"date":"2024-07-30","close":3487.8506},{"date":"2024-07-31","close":3516.4785},{"date":"2024-08-01","close":3568.9634},{"date":"2024-08-02","close":3549.8779},{"date":"2024-08-05","close":3273.1401},{"date":"2024-08-06","close":3325.625},{"date":"2024-08-07","close":3578.5061},{"date":"2024-08-08","close":3568.9634},{"date":"2024-08-09","close":3630.9907},{"date":"2024-08-12","close":3588.0488},{"date":"2024-08-13","close":3588.0488},{"date":"2024-08-14","close":3616.6768},{"date":"2024-08-16","close":3545.1067},{"date":"2024-08-19","close":3449.6799},{"date":"2024-08-20","close":3440.1372},{"date":"2024-08-21","close":3459.2224},{"date":"2024-08-22","close":3502.1646},{"date":"2024-08-23","close":3463.9939},{"date":"2024-08-26","close":3478.3079},{"date":"2024-08-27","close":3530.7927},{"date":"2024-08-28","close":3459.2224},{"date":"2024-08-29","close":3449.6799},{"date":"2024-08-30","close":3468.7651},{"date":"2024-09-02","close":3521.25},{"date":"2024-09-03","close":3578.5061},{"date":"2024-09-04","close":3573.7346},{"date":"2024-09-05","close":3616.6768},{"date":"2024-09-06","close":3473.5366},{"date":"2024-09-09","close":3530.7927},{"date":"2024-09-10","close":3497.3933},{"date":"2024-09-11","close":3511.7073},{"date":"2024-09-12","close":3616.6768},{"date":"2024-09-13","close":3645.3049},{"date":"2024-09-19","close":3654.8474},{"date":"2024-09-20","close":3626.2195},{"date":"2024-09-23","close":3611.9055},{"date":"2024-09-24","close":3530.7927},{"date":"2024-09-25","close":3516.4785},{"date":"2024-09-26","close":3597.5913},{"date":"2024-09-27","close":3650.0762},{"date":"2024-09-30","close":3621.448},{"date":"2024-10-02","close":3607.134},{"date":"2024-10-04","close":3621.448},{"date":"2024-10-07","close":3688.2468},{"date":"2024-10-08","close":3673.9329},{"date":"2024-10-10","close":3673.9329},{"date":"2024-10-11","close":3712.1035},{"date":"2024-10-14","close":3712.1035},{"date":"2024-10-15","close":3850.4724},{"date":"2024-10-16","close":3883.8718},{"date":"2024-10-17","close":3902.9573},{"date":"2024-10-18","close":3840.9299},{"date":"2024-10-21","close":3912.5},{"date":"2024-10-22","close":3979.2988},{"date":"2024-10-23","close":4027.0122},{"date":"2024-10-24","close":4050.8689},{"date":"2024-10-25","close":4141.5244},{"date":"2024-10-28","close":4131.9814},{"date":"2024-10-29","close":4241.7227},{"date":"2024-10-30","close":4165.3809},{"date":"2024-10-31","close":4160.6099},{"date":"2024-11-01","close":4069.9541},{"date":"2024-11-04","close":4747.4849},{"date":"2024-11-05","close":4451.6616},{"date":"2024-11-06","close":4470.7471},{"date":"2024-11-07","close":4470.7471},{"date":"2024-11-08","close":4203.5518},{"date":"2024-11-11","close":4050.8689},{"date":"2024-11-12","close":3993.6128},{"date":"2024-11-13","close":3898.1858},{"date":"2024-11-14","close":3902.9573},{"date":"2024-11-15","close":3984.0701},{"date":"2024-11-18","close":4079.4968},{"date":"2024-11-19","close":4108.125},{"date":"2024-11-20","close":4112.8965},{"date":"2024-11-21","close":4122.439},{"date":"2024-11-22","close":4155.8384},{"date":"2024-11-25","close":4170.1523},{"date":"2024-11-26","close":4256.0366},{"date":"2024-11-27","close":4227.4087},{"date":"2024-11-28","close":4179.6948},{"date":"2024-11-29","close":4270.3506},{"date":"2024-12-02","close":4093.8108},{"date":"2024-12-03","close":4060.4116},{"date":"2024-12-04","close":3860.0151},{"date":"2024-12-05","close":3635.7622},{"date":"2024-12-06","close":3492.6218},{"date":"2024-12-09","close":3301.7683},{"date":"2024-12-10","close":3626.2195},{"date":"2024-12-11","close":3683.4756},{"date":"2024-12-12","close":3616.6768},{"date":"2024-12-13","close":3874.3291},{"date":"2024-12-16","close":4074.7256},{"date":"2024-12-17","close":4160.6099},{"date":"2024-12-18","close":4332.3779},{"date":"2024-12-19","close":4050.8689},{"date":"2024-12-20","close":3898.1858},{"date":"2024-12-23","close":3893.4146},{"date":"2024-12-24","close":3807.5305},{"date":"2024-12-26","close":3759.8169},{"date":"2024-12-27","close":3039.3445},{"date":"2024-12-30","close":3005.9451},{"date":"2025-01-02","close":3020.259},{"date":"2025-01-03","close":3039.3445},{"date":"2025-01-06","close":3020.259},{"date":"2025-01-07","close":2982.0884},{"date":"2025-01-08","close":2958.2317},{"date":"2025-01-09","close":2972.5457},{"date":"2025-01-10","close":2986.8596},{"date":"2025-01-13","close":2972.5457},{"date":"2025-01-14","close":2982.0884},{"date":"2025-01-15","close":2953.4602},{"date":"2025-01-16","close":2963.0029},{"date":"2025-01-17","close":2948.689},{"date":"2025-01-20","close":2929.6035},{"date":"2025-01-21","close":2881.8901},{"date":"2025-01-22","close":2858.0334},{"date":"2025-01-23","close":2776.9207},{"date":"2025-01-24","close":2786.4634},{"date":"2025-01-31","close":2796.0061},{"date":"2025-02-03","close":2710.1218},{"date":"2025-02-04","close":2776.9207},{"date":"2025-02-05","close":2800.7773},{"date":"2025-02-06","close":2796.0061},{"date":"2025-02-07","close":2800.7773},{"date":"2025-02-10","close":2853.2622},{"date":"2025-02-11","close":2953.4602},{"date":"2025-02-12","close":2967.7744},{"date":"2025-02-13","close":3010.7163},{"date":"2025-02-14","close":2977.3171},{"date":"2025-02-17","close":3005.9451},{"date":"2025-02-18","close":3110.9146},{"date":"2025-02-19","close":3120.4573},{"date":"2025-02-20","close":3201.5701},{"date":"2025-02-21","close":3192.0273},{"date":"2025-02-24","close":3192.0273},{"date":"2025-02-25","close":3168.1707},{"date":"2025-02-26","close":3130.0},{"date":"2025-02-27","close":3205.0},{"date":"2025-02-28","close":3155.0},{"date":"2025-03-04","close":3025.0},{"date":"2025-03-05","close":3080.0},{"date":"2025-03-06","close":3110.0},{"date":"2025-03-07","close":3080.0},{"date":"2025-03-10","close":3060.0},{"date":"2025-03-11","close":3015.0},{"date":"2025-03-12","close":3035.0},{"date":"2025-03-13","close":2980.0},{"date":"2025-03-14","close":3050.0},{"date":"2025-03-17","close":3085.0},{"date":"2025-03-18","close":3080.0},{"date":"2025-03-19","close":3065.0},{"date":"2025-03-20","close":3005.0},{"date":"2025-03-21","close":3085.0},{"date":"2025-03-24","close":3130.0},{"date":"2025-03-25","close":3110.0},{"date":"2025-03-26","close":3120.0},{"date":"2025-03-27","close":3100.0},{"date":"2025-03-28","close":3020.0},{"date":"2025-03-31","close":2935.0},{"date":"2025-04-01","close":3015.0},{"date":"2025-04-02","close":2970.0},{"date":"2025-04-03","close":2900.0},{"date":"2025-04-04","close":3000.0},{"date":"2025-04-07","close":2850.0},{"date":"2025-04-08","close":2890.0},{"date":"2025-04-09","close":2750.0},{"date":"2025-04-10","close":2870.0},{"date":"2025-04-11","close":3055.0},{"date":"2025-04-14","close":3060.0},{"date":"2025-04-15","close":3070.0},{"date":"2025-04-16","close":3070.0},{"date":"2025-04-17","close":3140.0},{"date":"2025-04-18","close":3175.0},{"date":"2025-04-21","close":3170.0},{"date":"2025-04-22","close":3165.0},{"date":"2025-04-23","close":3155.0},{"date":"2025-04-24","close":3160.0},{"date":"2025-04-25","close":3180.0},{"date":"2025-04-28","close":3200.0},{"date":"2025-04-29","close":3205.0},{"date":"2025-04-30","close":3240.0},{"date":"2025-05-02","close":3205.0},{"date":"2025-05-07","close":3260.0},{"date":"2025-05-08","close":3305.0},{"date":"2025-05-09","close":3300.0},{"date":"2025-05-12","close":3305.0},{"date":"2025-05-13","close":3290.0},{"date":"2025-05-14","close":3290.0},{"date":"2025-05-15","close":3240.0},{"date":"2025-05-16","close":3210.0},{"date":"2025-05-19","close":3140.0},{"date":"2025-05-20","close":3185.0},{"date":"2025-05-21","close":3190.0},{"date":"2025-05-22","close":3195.0},{"date":"2025-05-23","close":3210.0},{"date":"2025-05-26","close":3165.0},{"date":"2025-05-27","close":3140.0},{"date":"2025-05-28","close":3190.0},{"date":"2025-05-29","close":3180.0},{"date":"2025-05-30","close":3155.0},{"date":"2025-06-02","close":3160.0},{"date":"2025-06-04","close":3210.0},{"date":"2025-06-05","close":3250.0},{"date":"2025-06-09","close":3300.0},{"date":"2025-06-10","close":3335.0},{"date":"2025-06-11","close":3265.0},{"date":"2025-06-12","close":3265.0},{"date":"2025-06-13","close":3155.0},{"date":"2025-06-16","close":3250.0},{"date":"2025-06-17","close":3260.0},{"date":"2025-06-18","close":3290.0},{"date":"2025-06-19","close":3345.0},{"date":"2025-06-20","close":3430.0},{"date":"2025-06-23","close":3320.0},{"date":"2025-06-24","close":3330.0},{"date":"2025-06-25","close":3300.0},{"date":"2025-06-26","close":3165.0},{"date":"2025-06-27","close":3165.0},{"date":"2025-06-30","close":2935.0},{"date":"2025-07-01","close":2885.0},{"date":"2025-07-02","close":2855.0},{"date":"2025-07-03","close":2900.0},{"date":"2025-07-04","close":2845.0},{"date":"2025-07-07","close":2900.0},{"date":"2025-07-08","close":2870.0},{"date":"2025-07-09","close":2865.0},{"date":"2025-07-10","close":2850.0},{"date":"2025-07-11","close":2875.0},{"date":"2025-07-14","close":2860.0},{"date":"2025-07-15","close":2870.0},{"date":"2025-07-16","close":2865.0},{"date":"2025-07-17","close":2860.0},{"date":"2025-07-18","close":2865.0},{"date":"2025-07-21","close":2855.0},{"date":"2025-07-22","close":2810.0},{"date":"2025-07-23","close":2845.0},{"date":"2025-07-24","close":2810.0},{"date":"2025-07-25","close":2770.0},{"date":"2025-07-28","close":2710.0},{"date":"2025-07-29","close":2685.0},{"date":"2025-07-30","close":2685.0},{"date":"2025-07-31","close":2760.0},{"date":"2025-08-01","close":2665.0},{"date":"2025-08-04","close":2690.0},{"date":"2025-08-05","close":2710.0},{"date":"2025-08-06","close":2755.0},{"date":"2025-08-07","close":2775.0},{"date":"2025-08-08","close":2770.0},{"date":"2025-08-11","close":2765.0},{"date":"2025-08-12","close":2750.0},{"date":"2025-08-13","close":2720.0},{"date":"2025-08-14","close":2735.0},{"date":"2025-08-18","close":2695.0},{"date":"2025-08-19","close":2780.0},{"date":"2025-08-20","close":2760.0},{"date":"2025-08-21","close":2725.0},{"date":"2025-08-22","close":2725.0},{"date":"2025-08-25","close":2755.0},{"date":"2025-08-26","close":2745.0},{"date":"2025-08-27","close":2730.0},{"date":"2025-08-28","close":2735.0},{"date":"2025-08-29","close":2720.0},{"date":"2025-09-01","close":2660.0},{"date":"2025-09-02","close":2695.0},{"date":"2025-09-03","close":2685.0},{"date":"2025-09-04","close":2725.0},{"date":"2025-09-05","close":2735.0},{"date":"2025-09-08","close":2750.0},{"date":"2025-09-09","close":2760.0},{"date":"2025-09-10","close":2800.0},{"date":"2025-09-11","close":2785.0},{"date":"2025-09-12","close":2800.0},{"date":"2025-09-15","close":2795.0},{"date":"2025-09-16","close":2770.0},{"date":"2025-09-17","close":2775.0},{"date":"2025-09-18","close":2785.0},{"date":"2025-09-19","close":2790.0},{"date":"2025-09-22","close":2795.0},{"date":"2025-09-23","close":2745.0},{"date":"2025-09-24","close":2715.0},{"date":"2025-09-25","close":2710.0},{"date":"2025-09-26","close":2695.0},{"date":"2025-09-29","close":2695.0},{"date":"2025-09-30","close":2665.0},{"date":"2025-10-01","close":2610.0},{"date":"2025-10-02","close":2675.0},{"date":"2025-10-10","close":2605.0},{"date":"2025-10-13","close":2570.0},{"date":"2025-10-14","close":2570.0},{"date":"2025-10-15","close":2610.0},{"date":"2025-10-16","close":2650.0},{"date":"2025-10-17","close":2605.0},{"date":"2025-10-20","close":2600.0},{"date":"2025-10-21","close":2610.0},{"date":"2025-10-22","close":2620.0},{"date":"2025-10-23","close":2610.0},{"date":"2025-10-24","close":2605.0},{"date":"2025-10-27","close":2650.0},{"date":"2025-10-28","close":2665.0},{"date":"2025-10-29","close":2650.0},{"date":"2025-10-30","close":2545.0},{"date":"2025-10-31","close":2535.0},{"date":"2025-11-03","close":2425.0},{"date":"2025-11-04","close":2445.0},{"date":"2025-11-05","close":2425.0},{"date":"2025-11-06","close":2410.0},{"date":"2025-11-07","close":2350.0},{"date":"2025-11-10","close":2380.0},{"date":"2025-11-11","close":2345.0},{"date":"2025-11-12","close":2405.0},{"date":"2025-11-13","close":2410.0},{"date":"2025-11-14","close":2390.0},{"date":"2025-11-17","close":2375.0},{"date":"2025-11-18","close":2370.0},{"date":"2025-11-19","close":2435.0},{"date":"2025-11-20","close":2455.0},{"date":"2025-11-21","close":2460.0},{"date":"2025-11-24","close":2460.0},{"date":"2025-11-25","close":2395.0},{"date":"2025-11-26","close":2435.0},{"date":"2025-11-27","close":2450.0},{"date":"2025-11-28","close":2495.0},{"date":"2025-12-01","close":2495.0},{"date":"2025-12-02","close":2500.0},{"date":"2025-12-03","close":2530.0},{"date":"2025-12-04","close":2440.0},{"date":"2025-12-05","close":2440.0},{"date":"2025-12-08","close":2425.0},{"date":"2025-12-09","close":2450.0},{"date":"2025-12-10","close":2450.0},{"date":"2025-12-11","close":2450.0},{"date":"2025-12-12","close":2480.0},{"date":"2025-12-15","close":2485.0},{"date":"2025-12-16","close":2460.0},{"date":"2025-12-17","close":2465.0},{"date":"2025-12-18","close":2455.0},{"date":"2025-12-19","close":2425.0},{"date":"2025-12-22","close":2420.0},{"date":"2025-12-23","close":2405.0},{"date":"2025-12-24","close":2430.0},{"date":"2025-12-26","close":2395.0},{"date":"2025-12-29","close":2425.0},{"date":"2025-12-30","close":2435.0},{"date":"2026-01-02","close":2510.0},{"date":"2026-01-05","close":2485.0},{"date":"2026-01-06","close":2440.0},{"date":"2026-01-07","close":2465.0},{"date":"2026-01-08","close":2390.0},{"date":"2026-01-09","close":2395.0},{"date":"2026-01-12","close":2485.0},{"date":"2026-01-13","close":2470.0},{"date":"2026-01-14","close":2500.0},{"date":"2026-01-15","close":2495.0},{"date":"2026-01-16","close":2480.0},{"date":"2026-01-19","close":2535.0},{"date":"2026-01-20","close":2550.0},{"date":"2026-01-21","close":2495.0},{"date":"2026-01-22","close":2575.0},{"date":"2026-01-23","close":2595.0},{"date":"2026-01-26","close":2615.0},{"date":"2026-01-27","close":2575.0},{"date":"2026-01-28","close":2560.0},{"date":"2026-01-29","close":2590.0},{"date":"2026-01-30","close":2580.0},{"date":"2026-02-02","close":2425.0},{"date":"2026-02-03","close":2505.0},{"date":"2026-02-04","close":2620.0},{"date":"2026-02-05","close":2625.0},{"date":"2026-02-06","close":2595.0},{"date":"2026-02-09","close":2690.0},{"date":"2026-02-10","close":2690.0},{"date":"2026-02-11","close":2735.0},{"date":"2026-02-12","close":2710.0},{"date":"2026-02-13","close":2790.0},{"date":"2026-02-19","close":2890.0},{"date":"2026-02-20","close":2895.0},{"date":"2026-02-23","close":2895.0},{"date":"2026-02-24","close":2850.0},{"date":"2026-02-25","close":2840.0},{"date":"2026-02-26","close":2850.0},{"date":"2026-02-27","close":2990.0},{"date":"2026-03-03","close":2870.0},{"date":"2026-03-04","close":2595.0},{"date":"2026-03-05","close":2750.0},{"date":"2026-03-06","close":2915.0},{"date":"2026-03-09","close":2775.0},{"date":"2026-03-10","close":2680.0},{"date":"2026-03-11","close":2700.0},{"date":"2026-03-12","close":2740.0},{"date":"2026-03-13","close":2815.0},{"date":"2026-03-16","close":2785.0},{"date":"2026-03-17","close":2740.0},{"date":"2026-03-18","close":2740.0},{"date":"2026-03-19","close":2750.0},{"date":"2026-03-20","close":2830.0},{"date":"2026-03-23","close":2695.0},{"date":"2026-03-24","close":2740.0},{"date":"2026-03-25","close":2785.0},{"date":"2026-03-26","close":2735.0},{"date":"2026-03-27","close":2705.0},{"date":"2026-03-30","close":2780.0},{"date":"2026-03-31","close":2670.0},{"date":"2026-04-01","close":2715.0},{"date":"2026-04-02","close":2515.0},{"date":"2026-04-03","close":2545.0},{"date":"2026-04-06","close":2575.0},{"date":"2026-04-07","close":2535.0},{"date":"2026-04-08","close":2650.0},{"date":"2026-04-09","close":2770.0},{"date":"2026-04-10","close":2685.0},{"date":"2026-04-13","close":2840.0},{"date":"2026-04-14","close":2850.0},{"date":"2026-04-15","close":2885.0},{"date":"2026-04-16","close":2930.0},{"date":"2026-04-17","close":2965.0},{"date":"2026-04-20","close":3005.0},{"date":"2026-04-21","close":2960.0},{"date":"2026-04-22","close":2950.0},{"date":"2026-04-23","close":2945.0},{"date":"2026-04-24","close":2985.0},{"date":"2026-04-27","close":2980.0},{"date":"2026-04-28","close":2955.0},{"date":"2026-04-29","close":2960.0},{"date":"2026-04-30","close":2990.0},{"date":"2026-05-04","close":2960.0},{"date":"2026-05-06","close":2980.0},{"date":"2026-05-07","close":3030.0},{"date":"2026-05-08","close":2940.0},{"date":"2026-05-11","close":2915.0},{"date":"2026-05-12","close":2900.0},{"date":"2026-05-13","close":2920.0},{"date":"2026-05-14","close":3020.0},{"date":"2026-05-15","close":2770.0},{"date":"2026-05-18","close":2765.0},{"date":"2026-05-19","close":2775.0},{"date":"2026-05-20","close":2660.0},{"date":"2026-05-21","close":2575.0},{"date":"2026-05-22","close":2770.0},{"date":"2026-05-26","close":2745.0},{"date":"2026-05-27","close":2685.0},{"date":"2026-05-28","close":2740.0},{"date":"2026-05-29","close":2665.0},{"date":"2026-06-01","close":2625.0},{"date":"2026-06-02","close":2590.0},{"date":"2026-06-04","close":2595.0},{"date":"2026-06-05","close":2650.0},{"date":"2026-06-08","close":2425.0},{"date":"2026-06-09","close":2530.0},{"date":"2026-06-10","close":2485.0},{"date":"2026-06-11","close":2545.0},{"date":"2026-06-12","close":2585.0},{"date":"2026-06-15","close":2550.0},{"date":"2026-06-16","close":2550.0},{"date":"2026-06-17","close":2525.0},{"date":"2026-06-18","close":2415.0},{"date":"2026-06-19","close":2370.0},{"date":"2026-06-22","close":2280.0},{"date":"2026-06-23","close":2095.0},{"date":"2026-06-24","close":2080.0},{"date":"2026-06-25","close":2015.0},{"date":"2026-06-26","close":1912.0},{"date":"2026-06-29","close":2015.0},{"date":"2026-06-30","close":2010.0},{"date":"2026-07-01","close":2040.0},{"date":"2026-07-02","close":2040.0},{"date":"2026-07-03","close":2030.0},{"date":"2026-07-06","close":2030.0},{"date":"2026-07-07","close":2045.0},{"date":"2026-07-08","close":2125.0},{"date":"2026-07-09","close":2270.0},{"date":"2026-07-10","close":2250.0},{"date":"2026-07-13","close":2190.0},{"date":"2026-07-14","close":2105.0},{"date":"2026-07-15","close":2120.0},{"date":"2026-07-16","close":2090.0},{"date":"2026-07-20","close":1996.0},{"date":"2026-07-21","close":1977.0},{"date":"2026-07-22","close":1973.0},{"date":"2026-07-23","close":2005.0},{"date":"2026-07-24","close":1944.0},{"date":"2026-07-27","close":1960.0},{"date":"2026-07-28","close":1867.0},{"date":"2026-07-29","close":1786.0},{"date":"2026-07-30","close":1837.0},{"date":"2026-07-31","close":1965.0},{"date":"2026-08-03","close":1963.0},{"date":"2026-08-04","close":2030.0},{"date":"2026-08-05","close":2060.0},{"date":"2026-08-06","close":2080.0},{"date":"2026-08-07","close":2000.0},{"date":"2026-08-10","close":2000.0},{"date":"2026-08-11","close":2075.0},{"date":"2026-08-12","close":2060.0},{"date":"2026-08-13","close":2115.0},{"date":"2026-08-14","close":2050.0},{"date":"2026-08-18","close":2015.0},{"date":"2026-08-19","close":2040.0},{"date":"2026-08-20","close":1991.0},{"date":"2026-08-21","close":1967.0},{"date":"2026-08-24","close":1964.0},{"date":"2026-08-25","close":1990.0},{"date":"2026-08-26","close":2030.0},{"date":"2026-08-27","close":2035.0},{"date":"2026-08-28","close":2040.0},{"date":"2026-08-31","close":2015.0},{"date":"2026-09-01","close":1996.0},{"date":"2026-09-02","close":1935.0},{"date":"2026-09-03","close":1897.0},{"date":"2026-09-04","close":1950.0},{"date":"2026-09-07","close":1942.0},{"date":"2026-09-08","close":1932.0},{"date":"2026-09-09","close":1927.0},{"date":"2026-09-10","close":1932.0},{"date":"2026-09-11","close":1919.0},{"date":"2026-09-14","close":1932.0},{"date":"2026-09-15","close":1948.0},{"date":"2026-09-16","close":1899.0},{"date":"2026-09-17","close":1832.0},{"date":"2026-09-18","close":1839.0},{"date":"2026-09-21","close":1833.0},{"date":"2026-09-22","close":1804.0},{"date":"2026-09-23","close":1787.0},{"date":"2026-09-28","close":1799.0},{"date":"2026-09-29","close":1794.0},{"date":"2026-09-30","close":1750.0},{"date":"2026-10-01","close":1758.0},{"date":"2026-10-02","close":1746.0},{"date":"2026-10-06","close":1725.0},{"date":"2026-10-07","close":1720.0},{"date":"2026-10-08","close":1978.0},{"date":"2026-10-12","close":1885.0},{"date":"2026-10-13","close":1820.0},{"date":"2026-10-14","close":1863.0},{"date":"2026-10-15","close":1801.0},{"date":"2026-10-16","close":1846.0},{"date":"2026-10-19","close":1845.0},{"date":"2026-10-20","close":1784.0},{"date":"2026-10-21","close":1732.0},{"date":"2026-10-22","close":1686.0},{"date":"2026-10-23","close":1651.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-23422.0,"foreign_net":19276.0,"institution_net":4146.0},{"date":"2026-10-21","retail_net":23672.0,"foreign_net":-26187.0,"institution_net":2515.0},{"date":"2026-10-20","retail_net":-7469.0,"foreign_net":4854.0,"institution_net":2615.0},{"date":"2026-10-19","retail_net":-34415.0,"foreign_net":35039.0,"institution_net":-624.0},{"date":"2026-10-16","retail_net":-18099.0,"foreign_net":25954.0,"institution_net":-7855.0},{"date":"2026-10-15","retail_net":-20817.0,"foreign_net":28015.0,"institution_net":-7198.0},{"date":"2026-10-14","retail_net":-4244.0,"foreign_net":3976.0,"institution_net":268.0},{"date":"2026-10-13","retail_net":51130.0,"foreign_net":-34496.0,"institution_net":-16634.0},{"date":"2026-10-12","retail_net":40124.0,"foreign_net":-25219.0,"institution_net":-14905.0},{"date":"2026-10-08","retail_net":-316844.0,"foreign_net":43344.0,"institution_net":273500.0},{"date":"2026-10-07","retail_net":352.0,"foreign_net":5987.0,"institution_net":-6339.0},{"date":"2026-10-06","retail_net":28691.0,"foreign_net":-24753.0,"institution_net":-3938.0},{"date":"2026-10-02","retail_net":14291.0,"foreign_net":-10966.0,"institution_net":-3325.0},{"date":"2026-10-01","retail_net":-2115.0,"foreign_net":-2698.0,"institution_net":4813.0},{"date":"2026-09-30","retail_net":27377.0,"foreign_net":-11531.0,"institution_net":-15846.0},{"date":"2026-09-29","retail_net":3807.0,"foreign_net":-7195.0,"institution_net":3388.0},{"date":"2026-09-28","retail_net":-12497.0,"foreign_net":18112.0,"institution_net":-5615.0},{"date":"2026-09-23","retail_net":-6280.0,"foreign_net":8062.0,"institution_net":-1782.0},{"date":"2026-09-22","retail_net":34942.0,"foreign_net":-39325.0,"institution_net":4383.0},{"date":"2026-09-21","retail_net":171.0,"foreign_net":-1089.0,"institution_net":918.0},{"date":"2026-09-18","retail_net":2889.0,"foreign_net":-6553.0,"institution_net":3664.0},{"date":"2026-09-17","retail_net":20243.0,"foreign_net":-24984.0,"institution_net":4741.0},{"date":"2026-09-16","retail_net":45524.0,"foreign_net":-42278.0,"institution_net":-3246.0},{"date":"2026-09-15","retail_net":-11637.0,"foreign_net":180.0,"institution_net":11457.0},{"date":"2026-09-14","retail_net":54328.0,"foreign_net":-54184.0,"institution_net":-144.0},{"date":"2026-09-11","retail_net":-2777.0,"foreign_net":6151.0,"institution_net":-3374.0},{"date":"2026-09-10","retail_net":-2318.0,"foreign_net":3238.0,"institution_net":-920.0},{"date":"2026-09-09","retail_net":8136.0,"foreign_net":-12959.0,"institution_net":4823.0},{"date":"2026-09-08","retail_net":-8343.0,"foreign_net":3177.0,"institution_net":5166.0},{"date":"2026-09-07","retail_net":-1429.0,"foreign_net":-3596.0,"institution_net":5025.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-23422.0,"foreign_net":19276.0,"institution_net":4146.0},"d3":{"retail_net":-7219.0,"foreign_net":-2057.0,"institution_net":9276.0},"d7":{"retail_net":-84794.0,"foreign_net":90927.0,"institution_net":-6133.0},"d14":{"retail_net":-269165.0,"foreign_net":42126.0,"institution_net":227039.0},"d30":{"retail_net":-117029.0,"foreign_net":-122648.0,"institution_net":239677.0}},"analysis":"최근 5일 외국인 순매수 5.89만, 기관 순매수 797.00. 30일 누적: 외국인 -12.26만, 기관 23.97만.","foreign_flow":58936.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":797.0},"insider_trades":[],"price_analysis":{"current":1658.0,"low_30d":1645.0,"support":1683.5,"high_30d":2030.0,"change_1d":-1.7,"change_7d":-10.3,"change_30d":-14.3,"resistance":1991.5,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.8,"per":null,"quarter":"2024-Q2"},{"pbr":3.09,"per":16.85,"quarter":"2024-Q3"},{"pbr":2.55,"per":6.86,"quarter":"2024-Q4"},{"pbr":2.72,"per":31.15,"quarter":"2025-Q1"},{"pbr":2.86,"per":null,"quarter":"2025-Q2"},{"pbr":2.64,"per":null,"quarter":"2025-Q3"},{"pbr":2.54,"per":null,"quarter":"2025-Q4"},{"pbr":2.39,"per":38.88,"quarter":"2026-Q1"},{"pbr":1.67,"per":6.26,"quarter":"2026-Q2"},{"pbr":0.77,"per":5.16,"quarter":"현재"}],"timeline":[{"close":3273.1401,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3621.448,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3005.9451,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2935.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2935.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2665.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2435.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2670.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2010.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.58,"pbr_5y_low":1.67,"per_5y_avg":20.0,"per_5y_low":6.26,"current_pbr":0.77,"current_per":5.16,"pbr_5y_high":3.09,"per_5y_high":38.88,"pbr_5y_median":2.64,"per_5y_median":16.85,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -14.3%"},"momentum":{"grade":"D","reason":"RSI 46"},"valuation":{"grade":"C","reason":"PER 5.15x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.3%"},"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":4.18,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.27,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.51,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.74,"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":30.11,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":16.47,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.26,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.8,"per":null,"close":3273.1401,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.09,"per":16.85,"close":3621.448,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.55,"per":6.86,"close":3005.9451,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.72,"per":31.15,"close":2935.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.86,"per":null,"close":2935.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.64,"per":null,"close":2665.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.54,"per":null,"close":2435.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.39,"per":38.88,"close":2670.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.67,"per":6.26,"close":2010.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"5.2배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"7.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":157.0,"pbr":null,"per":null,"roa":0.04182236855541373,"roe":0.07269546721134328,"revenue":67583339117.0,"market_cap":null,"net_income":9827492120.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.30110920330187035,"total_assets":234981720535.0,"total_equity":135187137479.0,"profit_margin":0.14541294124261434,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12496545779.0,"operating_margin":0.18490571703428313},{"eps":285.76,"pbr":1.72,"per":null,"roa":0.08487432116153956,"roe":0.1427863699985976,"revenue":78854853504.0,"market_cap":185400000000.0,"net_income":17899580934.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3132922516905929,"total_assets":210895129281.0,"total_equity":125359170726.0,"profit_margin":0.22699402939214164,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":21666595932.0,"operating_margin":0.2747655340061083},{"eps":-89.53,"pbr":null,"per":null,"roa":-0.04219562484263671,"roe":-0.05218859023737047,"revenue":14831058023.0,"market_cap":null,"net_income":-5607675009.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.08862121360200413,"total_assets":132897072384.0,"total_equity":107450210544.0,"profit_margin":-0.3781035041669731,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3567163960.0,"operating_margin":-0.24051985734719958},{"eps":-32.03,"pbr":null,"per":null,"roa":-0.014127522840616701,"roe":-0.017718155100090373,"revenue":17284921805.0,"market_cap":null,"net_income":-2006588208.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08311103470450441,"total_assets":142033973729.0,"total_equity":113250403141.0,"profit_margin":-0.11608893755131454,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1192046994.0,"operating_margin":-0.06896455809566794},{"eps":-95.53,"pbr":null,"per":null,"roa":-0.04244441162090981,"roe":-0.051917585824520496,"revenue":18897756377.0,"market_cap":null,"net_income":-5983589124.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.15020232271883097,"total_assets":140974721889.0,"total_equity":115251682623.0,"profit_margin":-0.3166296043101964,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5479952045.0,"operating_margin":-0.289978976111128},{"eps":-23.15,"pbr":null,"per":null,"roa":-0.00991828256967631,"roe":-0.011961655305817566,"revenue":11734306299.0,"market_cap":null,"net_income":-1450278762.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.11231236499360106,"total_assets":146222771111.0,"total_equity":121243985462.0,"profit_margin":-0.12359305484667578,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1411904245.0,"operating_margin":-0.12032277060300725},{"eps":15.94,"pbr":null,"per":null,"roa":0.006482712101742712,"roe":0.00755420836615134,"revenue":8070333014.0,"market_cap":null,"net_income":998640975.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.21636180427386761,"total_assets":154046787722.0,"total_equity":132196641474.0,"profit_margin":0.12374222640721379,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-410179265.0,"operating_margin":-0.050825568695671175},{"eps":-1.04,"pbr":null,"per":null,"roa":-0.00041607716674482866,"roe":-0.0004978192397015644,"revenue":4853717389.0,"market_cap":null,"net_income":-65455072.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.44472697027890346,"total_assets":157314741667.0,"total_equity":131483612484.0,"profit_margin":-0.013485554834391698,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-582103747.0,"operating_margin":-0.11992946855934054},{"eps":102.46,"pbr":null,"per":null,"roa":0.03553760733502669,"roe":0.04882094710455602,"revenue":16979429172.0,"market_cap":null,"net_income":6417756901.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.48188660920903187,"total_assets":180590573825.0,"total_equity":131454985649.0,"profit_margin":0.37797247693009783,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5562556338.0,"operating_margin":0.32760561510353703},{"eps":320.53,"pbr":null,"per":null,"roa":0.11306486970017667,"roe":0.16059744867464765,"revenue":63214093325.0,"market_cap":null,"net_income":20077409392.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.36709830462477805,"total_assets":177574249590.0,"total_equity":125016988487.0,"profit_margin":0.31760970277271633,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":19954146800.0,"operating_margin":0.3156597801286269},{"eps":-206.98,"pbr":null,"per":null,"roa":-0.09816757921658527,"roe":-0.12356877462989502,"revenue":7571177199.0,"market_cap":null,"net_income":-12964957790.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.46757654390489983,"total_assets":132069649608.0,"total_equity":104920986947.0,"profit_margin":-1.7124097678908388,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6235011868.0,"operating_margin":-0.8235194744647529},{"eps":-282.2,"pbr":null,"per":null,"roa":-0.1218201245542544,"roe":-0.15000075029886595,"revenue":17497406141.0,"market_cap":null,"net_income":-17676574551.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-1.1211128997019948,"total_assets":145103894908.0,"total_equity":117843240889.0,"profit_margin":-1.0102397125926095,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-22067716006.0,"operating_margin":-1.2611992788057214}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":214.97,"per":16.85,"date":"2024-09","close":3621.45,"source":"reported"},{"eps":214.97,"per":19.35,"date":"2024-10","close":4160.61,"source":"reported"},{"eps":214.97,"per":19.86,"date":"2024-11","close":4270.35,"source":"reported"},{"eps":437.89,"per":6.86,"date":"2024-12","close":3005.95,"source":"reported"},{"eps":437.89,"per":6.39,"date":"2025-01","close":2796.01,"source":"reported"},{"eps":437.89,"per":7.21,"date":"2025-02","close":3155.0,"source":"reported"},{"eps":94.21,"per":31.15,"date":"2025-03","close":2935.0,"source":"reported"},{"eps":94.21,"per":34.39,"date":"2025-04","close":3240.0,"source":"reported"},{"eps":94.21,"per":33.49,"date":"2025-05","close":3155.0,"source":"reported"},{"eps":68.67,"per":38.88,"date":"2026-03","close":2670.0,"source":"reported"},{"eps":68.67,"per":43.54,"date":"2026-04","close":2990.0,"source":"reported"},{"eps":68.67,"per":38.81,"date":"2026-05","close":2665.0,"source":"reported"},{"eps":321.2,"per":6.26,"date":"2026-06","close":2010.0,"source":"reported"},{"eps":321.2,"per":6.12,"date":"2026-07","close":1965.0,"source":"reported"},{"eps":321.2,"per":6.27,"date":"2026-08","close":2015.0,"source":"reported"},{"eps":321.2,"per":5.45,"date":"2026-09","close":1750.0,"source":"reported"},{"eps":321.2,"per":5.14,"date":"2026-10","close":1651.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.18,"std":13.93,"count":17,"current":5.14,"lower_1sd":5.24,"upper_1sd":33.11},"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":"쇼박스","phase":"above-fold","symbol_resolved":true}