{"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":"2026-10-23T09:50:56.729824+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.3,"direction":"higher_better","percentile":56},{"name":"영업이익 성장률","unit":"%","value":-1.7,"direction":"higher_better","percentile":47}],"summary":"매출 +4.3%","percentile":52},"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":23.2,"direction":null,"percentile":23},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-18.1,"direction":"higher_better","percentile":27}],"summary":"RSI 23","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.91x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.27,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.52,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 0.5x","percentile":61}},"signals":[],"summary":"케이씨티(089150)은 Technology 섹터 KR 시장 종목입니다, 시가총액 257.48억. 현재가 1,499원, 전일 대비 +0.0%, 30일 -18.1%. PER 11.9배 / ROE 0.0%. 기술적 시그널: RSI 23(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 8222.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.04,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.04%","value_pct":2.04},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":24.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.52,"direction":"lower_better","percentile":null}],"summary":"배당성향 24%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.04},"catalysts":["RSI 23 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-68.20426690548334,"grade":"D","trend":"하락","atr_14":45.714285714285715,"rsi_14":23.18840579710144,"sma_20":1579.8,"sma_60":1730.0833333333333,"comment":"하락 추세, RSI 23","analysis":"RSI(14) 23.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-68.20)가 시그널선(-66.20)을 하회합니다(데드크로스). 현재가가 SMA20(1580)과 SMA60(1730) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1455~1705 (현재 위치 18%).","bb_lower":1454.6031949289438,"bb_upper":1704.996805071056,"macd_signal":-66.20079593584353},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":2138,"high":2143,"low":2086,"close":2133,"volume":14578,"rsi_14":44.78,"sma_20":2294.75,"sma_60":2238.53,"sma_120":2413.18},{"date":"2024-10-24","open":2114,"high":2148,"low":2058,"close":2076,"volume":24887,"rsi_14":38.46,"sma_20":2287.25,"sma_60":2233.87,"sma_120":2409.14},{"date":"2024-10-25","open":2072,"high":2100,"low":2015,"close":2034,"volume":37374,"rsi_14":31.33,"sma_20":2276.25,"sma_60":2228.53,"sma_120":2404.6},{"date":"2024-10-28","open":2029,"high":2095,"low":2020,"close":2067,"volume":22166,"rsi_14":32.14,"sma_20":2270.25,"sma_60":2224.12,"sma_120":2400.43},{"date":"2024-10-29","open":2081,"high":2683,"low":2076,"close":2380,"volume":7270359,"rsi_14":65.49,"sma_20":2279.75,"sma_60":2225.37,"sma_120":2398.97},{"date":"2024-10-30","open":2337,"high":2385,"low":2195,"close":2195,"volume":798681,"rsi_14":50.84,"sma_20":2278.0,"sma_60":2224.03,"sma_120":2395.85},{"date":"2024-10-31","open":2233,"high":2617,"low":2171,"close":2394,"volume":10882894,"rsi_14":62.44,"sma_20":2290.0,"sma_60":2226.28,"sma_120":2394.47},{"date":"2024-11-01","open":2517,"high":2821,"low":2361,"close":2375,"volume":7076438,"rsi_14":62.15,"sma_20":2301.25,"sma_60":2228.53,"sma_120":2392.93},{"date":"2024-11-04","open":2427,"high":2560,"low":2342,"close":2484,"volume":922043,"rsi_14":64.47,"sma_20":2317.25,"sma_60":2232.37,"sma_120":2392.14},{"date":"2024-11-05","open":2465,"high":2645,"low":2404,"close":2617,"volume":1709994,"rsi_14":68.24,"sma_20":2338.75,"sma_60":2239.53,"sma_120":2392.43},{"date":"2024-11-06","open":2565,"high":2688,"low":2309,"close":2328,"volume":1477280,"rsi_14":55.06,"sma_20":2347.0,"sma_60":2248.25,"sma_120":2390.06},{"date":"2024-11-07","open":2361,"high":2366,"low":2242,"close":2328,"volume":185463,"rsi_14":56.31,"sma_20":2354.0,"sma_60":2254.75,"sma_120":2387.52},{"date":"2024-11-08","open":2299,"high":2465,"low":2299,"close":2361,"volume":354217,"rsi_14":56.59,"sma_20":2365.5,"sma_60":2260.58,"sma_120":2385.68},{"date":"2024-11-11","open":2333,"high":2361,"low":2209,"close":2209,"volume":273166,"rsi_14":51.76,"sma_20":2369.75,"sma_60":2263.83,"sma_120":2382.52},{"date":"2024-11-12","open":2186,"high":2295,"low":2029,"close":2143,"volume":353386,"rsi_14":50.29,"sma_20":2368.25,"sma_60":2265.0,"sma_120":2379.02},{"date":"2024-11-13","open":2181,"high":2181,"low":2020,"close":2048,"volume":87567,"rsi_14":49.16,"sma_20":2361.5,"sma_60":2264.08,"sma_120":2374.85},{"date":"2024-11-14","open":2048,"high":2105,"low":1972,"close":1991,"volume":229252,"rsi_14":48.75,"sma_20":2351.75,"sma_60":2262.17,"sma_120":2370.02},{"date":"2024-11-15","open":1977,"high":2058,"low":1915,"close":2053,"volume":86473,"rsi_14":49.59,"sma_20":2347.75,"sma_60":2260.67,"sma_120":2365.72},{"date":"2024-11-18","open":2062,"high":2152,"low":2039,"close":2124,"volume":63959,"rsi_14":41.46,"sma_20":2345.5,"sma_60":2260.33,"sma_120":2362.31},{"date":"2024-11-19","open":2124,"high":2181,"low":2091,"close":2148,"volume":121392,"rsi_14":48.23,"sma_20":2345.25,"sma_60":2261.58,"sma_120":2359.02},{"date":"2024-11-20","open":2129,"high":2148,"low":2095,"close":2105,"volume":64364,"rsi_14":37.75,"sma_20":2343.75,"sma_60":2261.83,"sma_120":2355.6},{"date":"2024-11-21","open":2133,"high":2138,"low":2076,"close":2095,"volume":79599,"rsi_14":38.06,"sma_20":2344.75,"sma_60":2261.5,"sma_120":2352.02},{"date":"2024-11-22","open":2105,"high":2138,"low":2095,"close":2105,"volume":27875,"rsi_14":32.3,"sma_20":2348.5,"sma_60":2261.5,"sma_120":2348.81},{"date":"2024-11-25","open":2129,"high":2214,"low":2086,"close":2148,"volume":106947,"rsi_14":26.09,"sma_20":2352.75,"sma_60":2263.08,"sma_120":2346.22},{"date":"2024-11-26","open":2162,"high":2223,"low":2143,"close":2167,"volume":30355,"rsi_14":38.67,"sma_20":2341.5,"sma_60":2264.58,"sma_120":2343.77},{"date":"2024-11-27","open":2143,"high":2337,"low":2133,"close":2337,"volume":338686,"rsi_14":51.37,"sma_20":2349.0,"sma_60":2269.83,"sma_120":2343.1},{"date":"2024-11-28","open":2574,"high":2935,"low":2295,"close":2299,"volume":4159539,"rsi_14":46.41,"sma_20":2344.0,"sma_60":2273.83,"sma_120":2341.72},{"date":"2024-11-29","open":2257,"high":2347,"low":2219,"close":2304,"volume":189196,"rsi_14":56.67,"sma_20":2340.25,"sma_60":2278.08,"sma_120":2340.47},{"date":"2024-12-02","open":2304,"high":2342,"low":2242,"close":2242,"volume":157710,"rsi_14":57.05,"sma_20":2327.5,"sma_60":2281.0,"sma_120":2338.93},{"date":"2024-12-03","open":2333,"high":2408,"low":2271,"close":2304,"volume":290967,"rsi_14":69.01,"sma_20":2311.0,"sma_60":2285.17,"sma_120":2337.85},{"date":"2024-12-04","open":2228,"high":2375,"low":2190,"close":2361,"volume":224777,"rsi_14":77.46,"sma_20":2312.75,"sma_60":2290.5,"sma_120":2337.35},{"date":"2024-12-05","open":2361,"high":2370,"low":2238,"close":2304,"volume":143109,"rsi_14":68.79,"sma_20":2312.25,"sma_60":2295.92,"sma_120":2336.02},{"date":"2024-12-06","open":2276,"high":2304,"low":2200,"close":2271,"volume":161533,"rsi_14":61.65,"sma_20":2307.5,"sma_60":2301.33,"sma_120":2333.97},{"date":"2024-12-09","open":2186,"high":2257,"low":2095,"close":2110,"volume":129754,"rsi_14":47.53,"sma_20":2302.25,"sma_60":2304.83,"sma_120":2330.64},{"date":"2024-12-10","open":2095,"high":2242,"low":2095,"close":2242,"volume":81237,"rsi_14":58.01,"sma_20":2307.5,"sma_60":2310.67,"sma_120":2328.47},{"date":"2024-12-11","open":2271,"high":2399,"low":2247,"close":2399,"volume":280869,"rsi_14":65.09,"sma_20":2326.0,"sma_60":2319.63,"sma_120":2327.93},{"date":"2024-12-12","open":2399,"high":2461,"low":2328,"close":2408,"volume":147879,"rsi_14":65.09,"sma_20":2348.0,"sma_60":2328.75,"sma_120":2328.02},{"date":"2024-12-13","open":2408,"high":2418,"low":2333,"close":2408,"volume":100355,"rsi_14":63.55,"sma_20":2366.75,"sma_60":2337.5,"sma_120":2327.77},{"date":"2024-12-16","open":2423,"high":2513,"low":2399,"close":2513,"volume":204892,"rsi_14":66.52,"sma_20":2387.25,"sma_60":2347.83,"sma_120":2328.27},{"date":"2024-12-17","open":2527,"high":2536,"low":2413,"close":2456,"volume":121210,"rsi_14":56.35,"sma_20":2403.5,"sma_60":2348.5,"sma_120":2328.72},{"date":"2024-12-18","open":2456,"high":2508,"low":2432,"close":2465,"volume":52881,"rsi_14":59.16,"sma_20":2422.5,"sma_60":2353.67,"sma_120":2328.64},{"date":"2024-12-19","open":2446,"high":2489,"low":2337,"close":2479,"volume":105902,"rsi_14":59.59,"sma_20":2442.75,"sma_60":2358.25,"sma_120":2329.02},{"date":"2024-12-20","open":2479,"high":2479,"low":2351,"close":2399,"volume":77562,"rsi_14":58.38,"sma_20":2458.25,"sma_60":2361.0,"sma_120":2328.64},{"date":"2024-12-23","open":2375,"high":2446,"low":2370,"close":2385,"volume":42201,"rsi_14":54.55,"sma_20":2470.75,"sma_60":2364.58,"sma_120":2328.31},{"date":"2024-12-24","open":2389,"high":2423,"low":2361,"close":2399,"volume":38477,"rsi_14":52.25,"sma_20":2483.0,"sma_60":2368.08,"sma_120":2328.27},{"date":"2024-12-26","open":2399,"high":2413,"low":2276,"close":2351,"volume":69140,"rsi_14":52.84,"sma_20":2483.75,"sma_60":2370.25,"sma_120":2328.1},{"date":"2024-12-27","open":2410,"high":2410,"low":2332,"close":2366,"volume":40321,"rsi_14":52.25,"sma_20":2484.25,"sma_60":2372.75,"sma_120":2327.6},{"date":"2024-12-30","open":2371,"high":2415,"low":2327,"close":2390,"volume":25576,"rsi_14":65.77,"sma_20":2485.75,"sma_60":2375.75,"sma_120":2327.68},{"date":"2025-01-02","open":2390,"high":2478,"low":2376,"close":2449,"volume":53968,"rsi_14":61.65,"sma_20":2493.5,"sma_60":2379.42,"sma_120":2328.27},{"date":"2025-01-03","open":2478,"high":2507,"low":2453,"close":2478,"volume":45589,"rsi_14":51.89,"sma_20":2499.5,"sma_60":2383.08,"sma_120":2329.02},{"date":"2025-01-06","open":2478,"high":2541,"low":2473,"close":2507,"volume":63591,"rsi_14":53.64,"sma_20":2504.0,"sma_60":2387.92,"sma_120":2329.85},{"date":"2025-01-07","open":2507,"high":2556,"low":2458,"close":2488,"volume":74250,"rsi_14":51.75,"sma_20":2510.5,"sma_60":2392.25,"sma_120":2330.56},{"date":"2025-01-08","open":2488,"high":2502,"low":2439,"close":2502,"volume":24905,"rsi_14":42.11,"sma_20":2519.5,"sma_60":2397.5,"sma_120":2331.56},{"date":"2025-01-09","open":2522,"high":2522,"low":2453,"close":2468,"volume":37339,"rsi_14":44.44,"sma_20":2535.25,"sma_60":2402.42,"sma_120":2332.22},{"date":"2025-01-10","open":2468,"high":2526,"low":2390,"close":2483,"volume":87765,"rsi_14":45.05,"sma_20":2544.75,"sma_60":2406.83,"sma_120":2332.85},{"date":"2025-01-13","open":2483,"high":2483,"low":2395,"close":2424,"volume":34512,"rsi_14":38.0,"sma_20":2543.0,"sma_60":2410.17,"sma_120":2333.06},{"date":"2025-01-14","open":2429,"high":2434,"low":2395,"close":2419,"volume":13633,"rsi_14":45.24,"sma_20":2540.5,"sma_60":2413.42,"sma_120":2333.31},{"date":"2025-01-15","open":2419,"high":2468,"low":2381,"close":2395,"volume":39421,"rsi_14":44.19,"sma_20":2536.75,"sma_60":2417.08,"sma_120":2332.89},{"date":"2025-01-16","open":2395,"high":2517,"low":2395,"close":2458,"volume":54117,"rsi_14":50.0,"sma_20":2530.75,"sma_60":2421.17,"sma_120":2333.6},{"date":"2025-01-17","open":2468,"high":2468,"low":2390,"close":2419,"volume":51946,"rsi_14":51.06,"sma_20":2525.75,"sma_60":2424.83,"sma_120":2333.68},{"date":"2025-01-20","open":2419,"high":2434,"low":2381,"close":2419,"volume":34933,"rsi_14":56.47,"sma_20":2520.25,"sma_60":2428.83,"sma_120":2333.68},{"date":"2025-01-21","open":2419,"high":2434,"low":2337,"close":2371,"volume":49312,"rsi_14":47.78,"sma_20":2511.5,"sma_60":2433.0,"sma_120":2333.43},{"date":"2025-01-22","open":2395,"high":2395,"low":2313,"close":2351,"volume":41338,"rsi_14":37.8,"sma_20":2506.0,"sma_60":2437.58,"sma_120":2333.06},{"date":"2025-01-23","open":2332,"high":2351,"low":2254,"close":2293,"volume":47830,"rsi_14":28.41,"sma_20":2498.25,"sma_60":2440.58,"sma_120":2332.35},{"date":"2025-01-24","open":2410,"high":2419,"low":2264,"close":2264,"volume":45291,"rsi_14":21.59,"sma_20":2488.25,"sma_60":2437.58,"sma_120":2331.47},{"date":"2025-01-31","open":2264,"high":2308,"low":2240,"close":2264,"volume":38992,"rsi_14":22.62,"sma_20":2480.75,"sma_60":2437.83,"sma_120":2330.93},{"date":"2025-02-03","open":2274,"high":2274,"low":2147,"close":2172,"volume":46770,"rsi_14":16.0,"sma_20":2470.75,"sma_60":2433.0,"sma_120":2329.64},{"date":"2025-02-04","open":2181,"high":2298,"low":2152,"close":2264,"volume":28464,"rsi_14":31.25,"sma_20":2464.25,"sma_60":2430.08,"sma_120":2329.31},{"date":"2025-02-05","open":2279,"high":2317,"low":2269,"close":2303,"volume":13759,"rsi_14":34.19,"sma_20":2456.75,"sma_60":2425.92,"sma_120":2329.14},{"date":"2025-02-06","open":2303,"high":2303,"low":2279,"close":2288,"volume":5608,"rsi_14":37.04,"sma_20":2447.0,"sma_60":2419.17,"sma_120":2329.35},{"date":"2025-02-07","open":2269,"high":2308,"low":2249,"close":2308,"volume":20047,"rsi_14":39.64,"sma_20":2436.75,"sma_60":2417.83,"sma_120":2333.04},{"date":"2025-02-10","open":2308,"high":2347,"low":2264,"close":2332,"volume":15527,"rsi_14":44.14,"sma_20":2428.75,"sma_60":2417.17,"sma_120":2335.96},{"date":"2025-02-11","open":2332,"high":2371,"low":2293,"close":2371,"volume":38433,"rsi_14":41.51,"sma_20":2422.0,"sma_60":2416.33,"sma_120":2338.46},{"date":"2025-02-12","open":2347,"high":2361,"low":2313,"close":2342,"volume":15514,"rsi_14":42.31,"sma_20":2415.5,"sma_60":2417.67,"sma_120":2340.75},{"date":"2025-02-13","open":2342,"high":2342,"low":2274,"close":2303,"volume":36774,"rsi_14":39.29,"sma_20":2406.25,"sma_60":2419.5,"sma_120":2342.25},{"date":"2025-02-14","open":2303,"high":2317,"low":2259,"close":2317,"volume":16245,"rsi_14":44.76,"sma_20":2400.75,"sma_60":2423.25,"sma_120":2343.67},{"date":"2025-02-17","open":2317,"high":2366,"low":2308,"close":2356,"volume":24867,"rsi_14":50.46,"sma_20":2397.5,"sma_60":2428.67,"sma_120":2345.42},{"date":"2025-02-18","open":2337,"high":2381,"low":2327,"close":2376,"volume":28397,"rsi_14":58.42,"sma_20":2396.5,"sma_60":2433.33,"sma_120":2347.0},{"date":"2025-02-19","open":2376,"high":2395,"low":2337,"close":2361,"volume":21569,"rsi_14":60.2,"sma_20":2391.5,"sma_60":2436.5,"sma_120":2348.42},{"date":"2025-02-20","open":2342,"high":2381,"low":2327,"close":2351,"volume":19694,"rsi_14":59.0,"sma_20":2388.0,"sma_60":2439.08,"sma_120":2350.33},{"date":"2025-02-21","open":2351,"high":2381,"low":2308,"close":2351,"volume":35782,"rsi_14":72.84,"sma_20":2384.5,"sma_60":2442.42,"sma_120":2352.12},{"date":"2025-02-24","open":2351,"high":2351,"low":2308,"close":2347,"volume":11707,"rsi_14":63.49,"sma_20":2383.25,"sma_60":2445.83,"sma_120":2353.67},{"date":"2025-02-25","open":2332,"high":2347,"low":2269,"close":2279,"volume":41115,"rsi_14":46.38,"sma_20":2379.5,"sma_60":2447.92,"sma_120":2354.71},{"date":"2025-02-26","open":2269,"high":2303,"low":2269,"close":2303,"volume":19400,"rsi_14":52.11,"sma_20":2380.0,"sma_60":2449.67,"sma_120":2356.38},{"date":"2025-02-27","open":2288,"high":2317,"low":2269,"close":2283,"volume":21847,"rsi_14":46.48,"sma_20":2381.0,"sma_60":2450.75,"sma_120":2357.67},{"date":"2025-02-28","open":2269,"high":2283,"low":2206,"close":2215,"volume":33163,"rsi_14":35.0,"sma_20":2378.5,"sma_60":2447.67,"sma_120":2358.75},{"date":"2025-03-04","open":2230,"high":2264,"low":2172,"close":2245,"volume":24810,"rsi_14":33.33,"sma_20":2382.25,"sma_60":2445.75,"sma_120":2359.79},{"date":"2025-03-05","open":2225,"high":2317,"low":2220,"close":2254,"volume":21514,"rsi_14":37.84,"sma_20":2381.75,"sma_60":2443.92,"sma_120":2361.0},{"date":"2025-03-06","open":2269,"high":2288,"low":2211,"close":2254,"volume":42440,"rsi_14":42.42,"sma_20":2379.25,"sma_60":2443.17,"sma_120":2362.08},{"date":"2025-03-07","open":2254,"high":2254,"low":2191,"close":2215,"volume":15240,"rsi_14":35.21,"sma_20":2375.5,"sma_60":2440.67,"sma_120":2362.92},{"date":"2025-03-10","open":2220,"high":2220,"low":2172,"close":2177,"volume":12037,"rsi_14":23.94,"sma_20":2368.75,"sma_60":2436.5,"sma_120":2363.5},{"date":"2025-03-11","open":2162,"high":2181,"low":2118,"close":2177,"volume":38087,"rsi_14":19.4,"sma_20":2360.75,"sma_60":2433.33,"sma_120":2364.62},{"date":"2025-03-12","open":2181,"high":2201,"low":2143,"close":2196,"volume":14860,"rsi_14":25.0,"sma_20":2351.75,"sma_60":2431.08,"sma_120":2366.21},{"date":"2025-03-13","open":2196,"high":2220,"low":2172,"close":2191,"volume":28144,"rsi_14":25.37,"sma_20":2344.0,"sma_60":2431.58,"sma_120":2368.21},{"date":"2025-03-14","open":2172,"high":2225,"low":2162,"close":2191,"volume":13260,"rsi_14":25.37,"sma_20":2338.25,"sma_60":2429.75,"sma_120":2370.21},{"date":"2025-03-17","open":2211,"high":2235,"low":2191,"close":2191,"volume":15962,"rsi_14":25.76,"sma_20":2331.75,"sma_60":2425.17,"sma_120":2372.4},{"date":"2025-03-18","open":2215,"high":2313,"low":2206,"close":2269,"volume":42462,"rsi_14":48.53,"sma_20":2327.25,"sma_60":2421.75,"sma_120":2375.25},{"date":"2025-03-19","open":2274,"high":2279,"low":2201,"close":2206,"volume":21932,"rsi_14":36.84,"sma_20":2318.5,"sma_60":2417.25,"sma_120":2377.38},{"date":"2025-03-20","open":2220,"high":2225,"low":2172,"close":2177,"volume":12746,"rsi_14":35.9,"sma_20":2309.0,"sma_60":2410.42,"sma_120":2379.12},{"date":"2025-03-21","open":2191,"high":2191,"low":2123,"close":2167,"volume":17276,"rsi_14":42.42,"sma_20":2299.5,"sma_60":2404.42,"sma_120":2376.46},{"date":"2025-03-24","open":2167,"high":2254,"low":2065,"close":2089,"volume":158626,"rsi_14":28.95,"sma_20":2286.0,"sma_60":2396.92,"sma_120":2375.29},{"date":"2025-03-25","open":2099,"high":2138,"low":2075,"close":2075,"volume":31703,"rsi_14":25.97,"sma_20":2272.0,"sma_60":2388.92,"sma_120":2373.58},{"date":"2025-03-26","open":2099,"high":2099,"low":2045,"close":2099,"volume":19601,"rsi_14":30.49,"sma_20":2262.75,"sma_60":2382.75,"sma_120":2371.88},{"date":"2025-03-27","open":2113,"high":2113,"low":1958,"close":2011,"volume":199636,"rsi_14":27.17,"sma_20":2247.75,"sma_60":2375.33,"sma_120":2369.96},{"date":"2025-03-28","open":2007,"high":2007,"low":1968,"close":1968,"volume":24792,"rsi_14":26.88,"sma_20":2231.5,"sma_60":2366.92,"sma_120":2367.5},{"date":"2025-03-31","open":1953,"high":1958,"low":1907,"close":1908,"volume":58126,"rsi_14":23.76,"sma_20":2215.7,"sma_60":2358.32,"sma_120":2364.28},{"date":"2025-04-01","open":1914,"high":1982,"low":1914,"close":1977,"volume":18828,"rsi_14":30.5,"sma_20":2201.95,"sma_60":2351.65,"sma_120":2362.2},{"date":"2025-04-02","open":1982,"high":1992,"low":1924,"close":1935,"volume":30726,"rsi_14":28.57,"sma_20":2185.5,"sma_60":2343.83,"sma_120":2359.79},{"date":"2025-04-03","open":1923,"high":1963,"low":1914,"close":1953,"volume":23807,"rsi_14":30.71,"sma_20":2170.0,"sma_60":2335.33,"sma_120":2357.38},{"date":"2025-04-04","open":1953,"high":1987,"low":1932,"close":1973,"volume":27857,"rsi_14":32.82,"sma_20":2157.5,"sma_60":2326.67,"sma_120":2354.88},{"date":"2025-04-07","open":1943,"high":2011,"low":1932,"close":1977,"volume":53307,"rsi_14":24.14,"sma_20":2147.25,"sma_60":2317.58,"sma_120":2352.75},{"date":"2025-04-08","open":1977,"high":2021,"low":1942,"close":1987,"volume":65678,"rsi_14":28.57,"sma_20":2137.5,"sma_60":2309.0,"sma_120":2350.62},{"date":"2025-04-09","open":1982,"high":1982,"low":1935,"close":1943,"volume":89737,"rsi_14":27.78,"sma_20":2124.5,"sma_60":2299.42,"sma_120":2348.46},{"date":"2025-04-10","open":1963,"high":2002,"low":1958,"close":1997,"volume":33164,"rsi_14":35.04,"sma_20":2114.5,"sma_60":2291.33,"sma_120":2346.88},{"date":"2025-04-11","open":1992,"high":2016,"low":1963,"close":2011,"volume":25847,"rsi_14":42.31,"sma_20":2105.25,"sma_60":2283.25,"sma_120":2345.04},{"date":"2025-04-14","open":2011,"high":2041,"low":1982,"close":2011,"volume":80903,"rsi_14":43.56,"sma_20":2096.0,"sma_60":2276.17,"sma_120":2343.17},{"date":"2025-04-15","open":2011,"high":2041,"low":1973,"close":2026,"volume":102310,"rsi_14":42.42,"sma_20":2083.5,"sma_60":2269.42,"sma_120":2341.42},{"date":"2025-04-16","open":2026,"high":2123,"low":2026,"close":2036,"volume":89007,"rsi_14":53.01,"sma_20":2074.75,"sma_60":2263.25,"sma_120":2340.17},{"date":"2025-04-17","open":2036,"high":2099,"low":2036,"close":2079,"volume":57555,"rsi_14":63.86,"sma_20":2069.75,"sma_60":2256.75,"sma_120":2338.96},{"date":"2025-04-18","open":2084,"high":2123,"low":2067,"close":2094,"volume":31452,"rsi_14":75.88,"sma_20":2066.0,"sma_60":2251.17,"sma_120":2338.0},{"date":"2025-04-21","open":2113,"high":2143,"low":2094,"close":2109,"volume":72618,"rsi_14":71.57,"sma_20":2067.0,"sma_60":2245.83,"sma_120":2337.33},{"date":"2025-04-22","open":2109,"high":2118,"low":2041,"close":2070,"volume":35460,"rsi_14":72.49,"sma_20":2066.75,"sma_60":2240.67,"sma_120":2336.83},{"date":"2025-04-23","open":2075,"high":2099,"low":2075,"close":2089,"volume":15563,"rsi_14":72.58,"sma_20":2066.25,"sma_60":2236.17,"sma_120":2336.88},{"date":"2025-04-24","open":2099,"high":2109,"low":2060,"close":2079,"volume":11728,"rsi_14":68.33,"sma_20":2069.75,"sma_60":2232.5,"sma_120":2336.54},{"date":"2025-04-25","open":2079,"high":2133,"low":2041,"close":2133,"volume":66923,"rsi_14":72.86,"sma_20":2078.25,"sma_60":2230.25,"sma_120":2333.92},{"date":"2025-04-28","open":2152,"high":2152,"low":2109,"close":2133,"volume":27386,"rsi_14":72.06,"sma_20":2089.8,"sma_60":2228.0,"sma_120":2332.92},{"date":"2025-04-29","open":2109,"high":2143,"low":2099,"close":2138,"volume":33657,"rsi_14":83.33,"sma_20":2098.05,"sma_60":2227.42,"sma_120":2330.21},{"date":"2025-04-30","open":2143,"high":2191,"low":2099,"close":2138,"volume":20852,"rsi_14":79.59,"sma_20":2108.5,"sma_60":2225.25,"sma_120":2327.67},{"date":"2025-05-02","open":2128,"high":2147,"low":2104,"close":2147,"volume":16078,"rsi_14":79.17,"sma_20":2118.5,"sma_60":2222.58,"sma_120":2324.25},{"date":"2025-05-07","open":2147,"high":2181,"low":2104,"close":2138,"volume":12716,"rsi_14":76.0,"sma_20":2127.0,"sma_60":2220.0,"sma_120":2319.58},{"date":"2025-05-08","open":2143,"high":2143,"low":2118,"close":2128,"volume":6875,"rsi_14":71.43,"sma_20":2134.75,"sma_60":2216.92,"sma_120":2317.38},{"date":"2025-05-09","open":2133,"high":2764,"low":2109,"close":2356,"volume":8238297,"rsi_14":85.11,"sma_20":2153.75,"sma_60":2217.33,"sma_120":2317.25},{"date":"2025-05-12","open":2381,"high":2648,"low":2361,"close":2439,"volume":3237077,"rsi_14":86.27,"sma_20":2179.25,"sma_60":2218.5,"sma_120":2317.42},{"date":"2025-05-13","open":2410,"high":2449,"low":2317,"close":2371,"volume":580049,"rsi_14":75.22,"sma_20":2198.5,"sma_60":2219.0,"sma_120":2318.33},{"date":"2025-05-14","open":2405,"high":2497,"low":2347,"close":2381,"volume":677061,"rsi_14":75.0,"sma_20":2217.5,"sma_60":2220.33,"sma_120":2319.92},{"date":"2025-05-15","open":2347,"high":2502,"low":2317,"close":2488,"volume":551824,"rsi_14":84.13,"sma_20":2242.0,"sma_60":2223.25,"sma_120":2323.25},{"date":"2025-05-16","open":2478,"high":2492,"low":2415,"close":2449,"volume":250848,"rsi_14":78.46,"sma_20":2263.75,"sma_60":2224.83,"sma_120":2326.75},{"date":"2025-05-19","open":2468,"high":2507,"low":2298,"close":2347,"volume":336363,"rsi_14":68.46,"sma_20":2279.75,"sma_60":2224.33,"sma_120":2328.83},{"date":"2025-05-20","open":2351,"high":2444,"low":2283,"close":2405,"volume":292451,"rsi_14":68.67,"sma_20":2296.5,"sma_60":2225.08,"sma_120":2330.79},{"date":"2025-05-21","open":2429,"high":2458,"low":2347,"close":2385,"volume":235378,"rsi_14":66.88,"sma_20":2311.5,"sma_60":2225.67,"sma_120":2332.38},{"date":"2025-05-22","open":2711,"high":2968,"low":2424,"close":2556,"volume":15894164,"rsi_14":72.87,"sma_20":2334.5,"sma_60":2229.17,"sma_120":2335.79},{"date":"2025-05-23","open":2575,"high":3318,"low":2526,"close":3318,"volume":25062943,"rsi_14":85.22,"sma_20":2398.75,"sma_60":2245.83,"sma_120":2345.83},{"date":"2025-05-26","open":3726,"high":3964,"low":3367,"close":3420,"volume":28585126,"rsi_14":85.99,"sma_20":2467.25,"sma_60":2265.42,"sma_120":2356.67},{"date":"2025-05-27","open":3474,"high":4023,"low":3411,"close":3420,"volume":22375144,"rsi_14":86.46,"sma_20":2536.25,"sma_60":2284.58,"sma_120":2367.12},{"date":"2025-05-28","open":3503,"high":3658,"low":3343,"close":3605,"volume":4942294,"rsi_14":88.19,"sma_20":2612.0,"sma_60":2307.25,"sma_120":2379.0},{"date":"2025-05-29","open":3513,"high":3605,"low":3372,"close":3474,"volume":1910270,"rsi_14":80.42,"sma_20":2681.0,"sma_60":2328.83,"sma_120":2388.25},{"date":"2025-05-30","open":3406,"high":3430,"low":3216,"close":3226,"volume":963918,"rsi_14":69.66,"sma_20":2737.0,"sma_60":2345.67,"sma_120":2395.71},{"date":"2025-06-02","open":3226,"high":3343,"low":3163,"close":3211,"volume":731597,"rsi_14":71.57,"sma_20":2792.25,"sma_60":2362.08,"sma_120":2403.0},{"date":"2025-06-04","open":3299,"high":3542,"low":3148,"close":3430,"volume":2903814,"rsi_14":74.32,"sma_20":2858.25,"sma_60":2382.25,"sma_120":2412.71},{"date":"2025-06-05","open":3333,"high":4222,"low":3323,"close":3731,"volume":19329655,"rsi_14":76.45,"sma_20":2940.25,"sma_60":2408.25,"sma_120":2424.46},{"date":"2025-06-09","open":4130,"high":4776,"low":3989,"close":4465,"volume":19553480,"rsi_14":83.09,"sma_20":3060.5,"sma_60":2447.5,"sma_120":2442.0},{"date":"2025-06-10","open":4543,"high":4615,"low":4091,"close":4232,"volume":2534395,"rsi_14":79.66,"sma_20":3157.0,"sma_60":2482.75,"sma_120":2458.04},{"date":"2025-06-11","open":4203,"high":4917,"low":4028,"close":4368,"volume":11296258,"rsi_14":80.15,"sma_20":3256.25,"sma_60":2520.0,"sma_120":2475.54},{"date":"2025-06-12","open":4309,"high":4688,"low":4246,"close":4309,"volume":2681030,"rsi_14":79.2,"sma_20":3356.0,"sma_60":2556.33,"sma_120":2493.96},{"date":"2025-06-13","open":4411,"high":4528,"low":4032,"close":4203,"volume":1670836,"rsi_14":75.49,"sma_20":3449.75,"sma_60":2590.83,"sma_120":2510.29},{"date":"2025-06-16","open":4198,"high":4484,"low":4135,"close":4246,"volume":1302202,"rsi_14":68.47,"sma_20":3540.25,"sma_60":2626.08,"sma_120":2525.62},{"date":"2025-06-17","open":4339,"high":4402,"low":3994,"close":4023,"volume":723251,"rsi_14":61.44,"sma_20":3621.25,"sma_60":2656.17,"sma_120":2538.96},{"date":"2025-06-18","open":4047,"high":4640,"low":4032,"close":4285,"volume":3288509,"rsi_14":64.93,"sma_20":3721.0,"sma_60":2691.83,"sma_120":2554.54},{"date":"2025-06-19","open":4402,"high":5228,"low":4305,"close":4703,"volume":13157846,"rsi_14":67.55,"sma_20":3839.25,"sma_60":2735.17,"sma_120":2572.79},{"date":"2025-06-20","open":4713,"high":4766,"low":4373,"close":4572,"volume":1240480,"rsi_14":67.55,"sma_20":3951.75,"sma_60":2776.42,"sma_120":2590.42},{"date":"2025-06-23","open":4567,"high":4829,"low":4441,"close":4504,"volume":2629595,"rsi_14":71.66,"sma_20":4052.0,"sma_60":2817.83,"sma_120":2607.38},{"date":"2025-06-24","open":4547,"high":4640,"low":4407,"close":4533,"volume":728686,"rsi_14":72.3,"sma_20":4114.5,"sma_60":2860.0,"sma_120":2624.46},{"date":"2025-06-25","open":4504,"high":4504,"low":4173,"close":4178,"volume":705004,"rsi_14":62.07,"sma_20":4153.5,"sma_60":2895.67,"sma_120":2639.21},{"date":"2025-06-26","open":3984,"high":4071,"low":3673,"close":3828,"volume":763893,"rsi_14":51.54,"sma_20":4174.5,"sma_60":2926.83,"sma_120":2651.08},{"date":"2025-06-27","open":3828,"high":3906,"low":3722,"close":3828,"volume":293523,"rsi_14":36.82,"sma_20":4186.0,"sma_60":2958.75,"sma_120":2662.83},{"date":"2025-06-30","open":3746,"high":3775,"low":3551,"close":3741,"volume":365006,"rsi_14":39.19,"sma_20":4199.75,"sma_60":2990.18,"sma_120":2674.25},{"date":"2025-07-01","open":3741,"high":3867,"low":3692,"close":3809,"volume":304709,"rsi_14":37.31,"sma_20":4229.75,"sma_60":3021.6,"sma_120":2686.62},{"date":"2025-07-02","open":3809,"high":3848,"low":3654,"close":3663,"volume":140179,"rsi_14":35.88,"sma_20":4253.0,"sma_60":3051.25,"sma_120":2697.54},{"date":"2025-07-03","open":3663,"high":3707,"low":3527,"close":3605,"volume":335183,"rsi_14":36.66,"sma_20":4262.0,"sma_60":3079.58,"sma_120":2707.46},{"date":"2025-07-04","open":3678,"high":3678,"low":3493,"close":3542,"volume":301950,"rsi_14":34.41,"sma_20":4252.25,"sma_60":3106.5,"sma_120":2716.58},{"date":"2025-07-07","open":3600,"high":3731,"low":3503,"close":3620,"volume":394615,"rsi_14":40.46,"sma_20":4208.75,"sma_60":3134.67,"sma_120":2726.12},{"date":"2025-07-08","open":3654,"high":3751,"low":3571,"close":3634,"volume":234587,"rsi_14":32.55,"sma_20":4178.0,"sma_60":3162.92,"sma_120":2735.96},{"date":"2025-07-09","open":3634,"high":3722,"low":3576,"close":3702,"volume":186230,"rsi_14":16.99,"sma_20":4143.75,"sma_60":3193.08,"sma_120":2746.25},{"date":"2025-07-10","open":3722,"high":4810,"low":3620,"close":4256,"volume":15920468,"rsi_14":41.85,"sma_20":4141.0,"sma_60":3231.83,"sma_120":2761.58},{"date":"2025-07-11","open":4232,"high":4547,"low":4042,"close":4086,"volume":6265548,"rsi_14":39.76,"sma_20":4135.0,"sma_60":3267.42,"sma_120":2775.33},{"date":"2025-07-14","open":4057,"high":4164,"low":3843,"close":3984,"volume":939849,"rsi_14":37.01,"sma_20":4121.5,"sma_60":3301.25,"sma_120":2788.71},{"date":"2025-07-15","open":4013,"high":4023,"low":3692,"close":3770,"volume":644512,"rsi_14":39.66,"sma_20":4108.5,"sma_60":3331.17,"sma_120":2800.29},{"date":"2025-07-16","open":3683,"high":4465,"low":3634,"close":3916,"volume":8178127,"rsi_14":52.47,"sma_20":4089.5,"sma_60":3363.42,"sma_120":2813.33},{"date":"2025-07-17","open":4013,"high":4164,"low":3707,"close":3746,"volume":1244020,"rsi_14":47.87,"sma_20":4040.25,"sma_60":3392.0,"sma_120":2824.38},{"date":"2025-07-18","open":3790,"high":3911,"low":3731,"close":3770,"volume":331969,"rsi_14":50.78,"sma_20":3999.0,"sma_60":3420.75,"sma_120":2835.96},{"date":"2025-07-21","open":3756,"high":3838,"low":3722,"close":3741,"volume":310414,"rsi_14":48.15,"sma_20":3959.75,"sma_60":3448.75,"sma_120":2847.29},{"date":"2025-07-22","open":3717,"high":3969,"low":3605,"close":3722,"volume":979359,"rsi_14":51.7,"sma_20":3918.0,"sma_60":3477.08,"sma_120":2858.88},{"date":"2025-07-23","open":3668,"high":3692,"low":3498,"close":3571,"volume":330210,"rsi_14":49.06,"sma_20":3886.75,"sma_60":3502.5,"sma_120":2869.33},{"date":"2025-07-24","open":3571,"high":3590,"low":3449,"close":3459,"volume":215793,"rsi_14":47.77,"sma_20":3867.75,"sma_60":3526.17,"sma_120":2879.33},{"date":"2025-07-25","open":3401,"high":3964,"low":3391,"close":3639,"volume":4317936,"rsi_14":50.5,"sma_20":3858.0,"sma_60":3552.0,"sma_120":2891.12},{"date":"2025-07-28","open":3658,"high":3658,"low":3522,"close":3551,"volume":343574,"rsi_14":47.96,"sma_20":3848.25,"sma_60":3576.33,"sma_120":2902.17},{"date":"2025-07-29","open":3551,"high":3620,"low":3445,"close":3522,"volume":236491,"rsi_14":45.48,"sma_20":3833.5,"sma_60":3600.08,"sma_120":2913.75},{"date":"2025-07-30","open":3522,"high":3571,"low":3469,"close":3469,"volume":190581,"rsi_14":23.53,"sma_20":3823.5,"sma_60":3622.92,"sma_120":2924.08},{"date":"2025-07-31","open":3479,"high":3644,"low":3406,"close":3581,"volume":268873,"rsi_14":32.31,"sma_20":3822.25,"sma_60":3647.5,"sma_120":2935.04},{"date":"2025-08-01","open":3542,"high":3542,"low":3362,"close":3391,"volume":230047,"rsi_14":30.45,"sma_20":3814.5,"sma_60":3669.0,"sma_120":2944.5},{"date":"2025-08-04","open":3386,"high":3620,"low":3372,"close":3517,"volume":283424,"rsi_14":41.16,"sma_20":3809.25,"sma_60":3692.83,"sma_120":2954.88},{"date":"2025-08-05","open":3488,"high":3586,"low":3474,"close":3513,"volume":109483,"rsi_14":34.34,"sma_20":3803.0,"sma_60":3712.67,"sma_120":2965.0},{"date":"2025-08-06","open":3517,"high":3595,"low":3425,"close":3513,"volume":176592,"rsi_14":39.57,"sma_20":3793.25,"sma_60":3731.08,"sma_120":2974.79},{"date":"2025-08-07","open":3542,"high":3581,"low":3459,"close":3522,"volume":113148,"rsi_14":38.77,"sma_20":3755.5,"sma_60":3750.83,"sma_120":2984.92},{"date":"2025-08-08","open":3522,"high":3532,"low":3469,"close":3488,"volume":46504,"rsi_14":38.6,"sma_20":3724.75,"sma_60":3769.83,"sma_120":2995.08},{"date":"2025-08-11","open":3493,"high":3513,"low":3420,"close":3474,"volume":62299,"rsi_14":38.77,"sma_20":3698.5,"sma_60":3786.75,"sma_120":3005.0},{"date":"2025-08-12","open":3479,"high":3537,"low":3406,"close":3406,"volume":115788,"rsi_14":41.9,"sma_20":3679.75,"sma_60":3803.17,"sma_120":3014.0},{"date":"2025-08-13","open":3459,"high":3479,"low":3338,"close":3391,"volume":57095,"rsi_14":46.32,"sma_20":3652.75,"sma_60":3821.08,"sma_120":3022.71},{"date":"2025-08-14","open":3391,"high":3459,"low":3352,"close":3367,"volume":81114,"rsi_14":32.28,"sma_20":3633.25,"sma_60":3837.58,"sma_120":3031.33},{"date":"2025-08-18","open":3367,"high":3440,"low":3323,"close":3391,"volume":76141,"rsi_14":38.62,"sma_20":3613.75,"sma_60":3854.83,"sma_120":3040.25},{"date":"2025-08-19","open":3435,"high":3440,"low":3318,"close":3386,"volume":75780,"rsi_14":40.0,"sma_20":3595.5,"sma_60":3869.08,"sma_120":3049.12},{"date":"2025-08-20","open":3381,"high":3381,"low":3265,"close":3304,"volume":85313,"rsi_14":38.36,"sma_20":3574.0,"sma_60":3868.83,"sma_120":3057.33},{"date":"2025-08-21","open":3304,"high":3406,"low":3304,"close":3338,"volume":42506,"rsi_14":30.77,"sma_20":3562.0,"sma_60":3867.42,"sma_120":3066.42},{"date":"2025-08-22","open":3323,"high":4339,"low":3323,"close":3833,"volume":12825305,"rsi_14":73.58,"sma_20":3581.25,"sma_60":3874.5,"sma_120":3079.54},{"date":"2025-08-25","open":3828,"high":4052,"low":3819,"close":3882,"volume":3442162,"rsi_14":71.19,"sma_20":3593.75,"sma_60":3879.25,"sma_120":3093.25},{"date":"2025-08-26","open":3833,"high":3848,"low":3722,"close":3751,"volume":480224,"rsi_14":62.07,"sma_20":3604.0,"sma_60":3884.0,"sma_120":3106.42},{"date":"2025-08-27","open":3809,"high":3809,"low":3654,"close":3668,"volume":392117,"rsi_14":57.27,"sma_20":3611.5,"sma_60":3891.58,"sma_120":3118.62},{"date":"2025-08-28","open":3629,"high":4387,"low":3590,"close":4071,"volume":16747186,"rsi_14":68.77,"sma_20":3642.5,"sma_60":3906.33,"sma_120":3134.21},{"date":"2025-08-29","open":4018,"high":4339,"low":4018,"close":4071,"volume":3953278,"rsi_14":70.41,"sma_20":3667.75,"sma_60":3917.33,"sma_120":3149.79},{"date":"2025-09-01","open":4032,"high":4441,"low":3722,"close":4130,"volume":4481670,"rsi_14":72.28,"sma_20":3705.75,"sma_60":3924.17,"sma_120":3166.21},{"date":"2025-09-02","open":4212,"high":4275,"low":4018,"close":4139,"volume":1045141,"rsi_14":75.95,"sma_20":3737.75,"sma_60":3918.58,"sma_120":3183.04},{"date":"2025-09-03","open":4110,"high":4120,"low":3950,"close":3984,"volume":465652,"rsi_14":69.06,"sma_20":3762.0,"sma_60":3914.33,"sma_120":3198.54},{"date":"2025-09-04","open":3984,"high":4227,"low":3945,"close":3989,"volume":539603,"rsi_14":70.25,"sma_20":3786.5,"sma_60":3907.83,"sma_120":3213.92},{"date":"2025-09-05","open":3979,"high":4037,"low":3858,"close":3887,"volume":371401,"rsi_14":65.36,"sma_20":3805.25,"sma_60":3900.58,"sma_120":3228.46},{"date":"2025-09-08","open":3998,"high":4397,"low":3994,"close":4120,"volume":3906594,"rsi_14":69.92,"sma_20":3837.75,"sma_60":3899.17,"sma_120":3245.0},{"date":"2025-09-09","open":4159,"high":4217,"low":4096,"close":4125,"volume":558644,"rsi_14":73.28,"sma_20":3871.25,"sma_60":3897.08,"sma_120":3261.58},{"date":"2025-09-10","open":4173,"high":4373,"low":4086,"close":4246,"volume":2285168,"rsi_14":74.54,"sma_20":3914.5,"sma_60":3900.92,"sma_120":3278.54},{"date":"2025-09-11","open":4207,"high":4232,"low":4091,"close":4100,"volume":495821,"rsi_14":58.9,"sma_20":3951.0,"sma_60":3897.75,"sma_120":3294.79},{"date":"2025-09-12","open":4105,"high":4314,"low":4091,"close":4198,"volume":1125428,"rsi_14":60.19,"sma_20":3993.75,"sma_60":3889.08,"sma_120":3312.12},{"date":"2025-09-15","open":4198,"high":4334,"low":4115,"close":4120,"volume":859179,"rsi_14":62.34,"sma_20":4031.25,"sma_60":3881.33,"sma_120":3328.88},{"date":"2025-09-16","open":4100,"high":4115,"low":3950,"close":3964,"volume":377109,"rsi_14":59.44,"sma_20":4061.0,"sma_60":3872.08,"sma_120":3344.96},{"date":"2025-09-17","open":3945,"high":3945,"low":3751,"close":3872,"volume":218839,"rsi_14":42.08,"sma_20":4090.25,"sma_60":3860.75,"sma_120":3360.38},{"date":"2025-09-18","open":3868,"high":3935,"low":3868,"close":3930,"volume":116159,"rsi_14":45.45,"sma_20":4121.75,"sma_60":3856.83,"sma_120":3376.25},{"date":"2025-09-19","open":4030,"high":4290,"low":4030,"close":4125,"volume":517351,"rsi_14":45.45,"sma_20":4130.75,"sma_60":3859.92,"sma_120":3393.38},{"date":"2025-09-22","open":4008,"high":4023,"low":3887,"close":3892,"volume":141929,"rsi_14":41.41,"sma_20":4131.25,"sma_60":3861.0,"sma_120":3409.88},{"date":"2025-09-23","open":3892,"high":3906,"low":3824,"close":3828,"volume":131128,"rsi_14":44.24,"sma_20":4135.25,"sma_60":3862.5,"sma_120":3426.34},{"date":"2025-09-24","open":3828,"high":4207,"low":3751,"close":3833,"volume":1478084,"rsi_14":44.24,"sma_20":4143.75,"sma_60":3862.92,"sma_120":3442.26},{"date":"2025-09-25","open":3833,"high":3984,"low":3819,"close":3887,"volume":346173,"rsi_14":50.0,"sma_20":4134.25,"sma_60":3866.75,"sma_120":3459.0},{"date":"2025-09-26","open":3853,"high":3853,"low":3712,"close":3741,"volume":250064,"rsi_14":34.4,"sma_20":4117.25,"sma_60":3869.08,"sma_120":3474.33},{"date":"2025-09-29","open":3741,"high":3877,"low":3741,"close":3785,"volume":149861,"rsi_14":36.43,"sma_20":4099.5,"sma_60":3873.25,"sma_120":3489.88},{"date":"2025-09-30","open":3877,"high":3877,"low":3673,"close":3673,"volume":158188,"rsi_14":26.95,"sma_20":4075.5,"sma_60":3874.17,"sma_120":3504.42},{"date":"2025-10-01","open":3692,"high":3756,"low":3654,"close":3668,"volume":53001,"rsi_14":30.4,"sma_20":4059.25,"sma_60":3874.75,"sma_120":3518.83},{"date":"2025-10-02","open":3702,"high":3800,"low":3702,"close":3760,"volume":76133,"rsi_14":27.85,"sma_20":4045.75,"sma_60":3875.17,"sma_120":3534.12},{"date":"2025-10-10","open":3765,"high":3765,"low":3644,"close":3741,"volume":85603,"rsi_14":31.07,"sma_20":4038.25,"sma_60":3866.33,"sma_120":3549.08},{"date":"2025-10-13","open":3600,"high":3736,"low":3547,"close":3688,"volume":81235,"rsi_14":34.59,"sma_20":4016.0,"sma_60":3859.5,"sma_120":3563.46},{"date":"2025-10-14","open":3663,"high":3780,"low":3595,"close":3702,"volume":109649,"rsi_14":39.64,"sma_20":3994.25,"sma_60":3854.67,"sma_120":3577.96},{"date":"2025-10-15","open":3702,"high":3760,"low":3678,"close":3731,"volume":66796,"rsi_14":35.85,"sma_20":3967.75,"sma_60":3854.0,"sma_120":3592.58},{"date":"2025-10-16","open":3751,"high":3751,"low":3668,"close":3707,"volume":81886,"rsi_14":29.61,"sma_20":3947.5,"sma_60":3850.42,"sma_120":3606.92},{"date":"2025-10-17","open":3678,"high":3712,"low":3620,"close":3649,"volume":91799,"rsi_14":32.14,"sma_20":3919.25,"sma_60":3848.75,"sma_120":3620.38},{"date":"2025-10-20","open":3649,"high":3707,"low":3581,"close":3697,"volume":86165,"rsi_14":40.15,"sma_20":3897.5,"sma_60":3847.5,"sma_120":3634.12},{"date":"2025-10-21","open":3673,"high":3785,"low":3649,"close":3717,"volume":91159,"rsi_14":41.43,"sma_20":3884.75,"sma_60":3847.08,"sma_120":3647.92},{"date":"2025-10-22","open":3722,"high":3722,"low":3517,"close":3712,"volume":112307,"rsi_14":36.15,"sma_20":3876.5,"sma_60":3846.92,"sma_120":3662.0},{"date":"2025-10-23","open":3673,"high":3726,"low":3644,"close":3663,"volume":64499,"rsi_14":42.73,"sma_20":3861.75,"sma_60":3848.5,"sma_120":3675.5},{"date":"2025-10-24","open":3663,"high":3702,"low":3532,"close":3610,"volume":92441,"rsi_14":33.93,"sma_20":3841.25,"sma_60":3851.08,"sma_120":3688.62},{"date":"2025-10-27","open":3610,"high":3673,"low":3581,"close":3629,"volume":89273,"rsi_14":45.16,"sma_20":3827.75,"sma_60":3850.92,"sma_120":3701.46},{"date":"2025-10-28","open":3624,"high":3697,"low":3547,"close":3586,"volume":107599,"rsi_14":41.58,"sma_20":3815.25,"sma_60":3851.5,"sma_120":3713.92},{"date":"2025-10-29","open":3595,"high":3595,"low":3498,"close":3522,"volume":153196,"rsi_14":29.41,"sma_20":3799.25,"sma_60":3851.5,"sma_120":3725.79},{"date":"2025-10-30","open":3522,"high":3522,"low":3401,"close":3425,"volume":160674,"rsi_14":22.69,"sma_20":3775.5,"sma_60":3850.75,"sma_120":3736.83},{"date":"2025-10-31","open":3430,"high":3479,"low":3411,"close":3411,"volume":60885,"rsi_14":24.32,"sma_20":3758.5,"sma_60":3847.83,"sma_120":3747.67},{"date":"2025-11-03","open":3411,"high":3459,"low":3381,"close":3391,"volume":97044,"rsi_14":21.43,"sma_20":3738.25,"sma_60":3847.83,"sma_120":3758.42},{"date":"2025-11-04","open":3357,"high":3425,"low":3318,"close":3352,"volume":100075,"rsi_14":15.79,"sma_20":3721.75,"sma_60":3845.0,"sma_120":3768.92},{"date":"2025-11-05","open":3352,"high":3352,"low":3129,"close":3304,"volume":149856,"rsi_14":15.13,"sma_20":3703.0,"sma_60":3841.42,"sma_120":3777.04},{"date":"2025-11-06","open":3313,"high":3391,"low":3109,"close":3294,"volume":109895,"rsi_14":16.51,"sma_20":3680.75,"sma_60":3837.67,"sma_120":3784.38},{"date":"2025-11-07","open":3202,"high":3299,"low":3182,"close":3226,"volume":130654,"rsi_14":7.08,"sma_20":3654.25,"sma_60":3832.58,"sma_120":3791.71},{"date":"2025-11-10","open":3226,"high":3391,"low":3226,"close":3381,"volume":51694,"rsi_14":25.53,"sma_20":3638.5,"sma_60":3830.75,"sma_120":3800.29},{"date":"2025-11-11","open":3386,"high":3420,"low":3255,"close":3270,"volume":60204,"rsi_14":22.09,"sma_20":3616.25,"sma_60":3827.25,"sma_120":3807.0},{"date":"2025-11-12","open":3304,"high":3415,"low":3279,"close":3352,"volume":59017,"rsi_14":31.18,"sma_20":3596.75,"sma_60":3826.33,"sma_120":3814.75},{"date":"2025-11-13","open":3352,"high":3401,"low":3294,"close":3352,"volume":30917,"rsi_14":33.33,"sma_20":3578.5,"sma_60":3825.67,"sma_120":3823.38},{"date":"2025-11-14","open":3250,"high":3372,"low":3226,"close":3236,"volume":43316,"rsi_14":27.37,"sma_20":3557.25,"sma_60":3823.42,"sma_120":3830.5},{"date":"2025-11-17","open":3236,"high":3265,"low":3100,"close":3153,"volume":59981,"rsi_14":26.2,"sma_20":3529.25,"sma_60":3819.33,"sma_120":3837.08},{"date":"2025-11-18","open":3124,"high":3207,"low":3037,"close":3051,"volume":68765,"rsi_14":25.13,"sma_20":3495.0,"sma_60":3813.58,"sma_120":3841.33},{"date":"2025-11-19","open":3051,"high":3114,"low":3007,"close":3075,"volume":58036,"rsi_14":30.0,"sma_20":3462.25,"sma_60":3809.67,"sma_120":3839.25},{"date":"2025-11-20","open":3075,"high":3177,"low":3066,"close":3168,"volume":43641,"rsi_14":37.24,"sma_20":3436.75,"sma_60":3806.75,"sma_120":3837.08},{"date":"2025-11-21","open":3168,"high":3173,"low":3002,"close":3027,"volume":67023,"rsi_14":33.03,"sma_20":3406.75,"sma_60":3792.92,"sma_120":3833.71},{"date":"2025-11-24","open":3032,"high":3105,"low":2998,"close":3051,"volume":49651,"rsi_14":35.78,"sma_20":3377.0,"sma_60":3778.67,"sma_120":3828.96},{"date":"2025-11-25","open":3027,"high":3129,"low":3002,"close":3090,"volume":76111,"rsi_14":39.81,"sma_20":3351.5,"sma_60":3767.33,"sma_120":3825.67},{"date":"2025-11-26","open":3061,"high":3090,"low":3012,"close":3041,"volume":39261,"rsi_14":38.39,"sma_20":3326.75,"sma_60":3756.58,"sma_120":3824.08},{"date":"2025-11-27","open":3046,"high":3095,"low":2978,"close":2978,"volume":52806,"rsi_14":38.57,"sma_20":3303.75,"sma_60":3737.83,"sma_120":3822.08},{"date":"2025-11-28","open":2978,"high":3051,"low":2978,"close":3032,"volume":40198,"rsi_14":32.18,"sma_20":3284.25,"sma_60":3720.0,"sma_120":3818.67},{"date":"2025-12-01","open":3061,"high":3153,"low":2954,"close":3032,"volume":64199,"rsi_14":36.31,"sma_20":3265.75,"sma_60":3701.17,"sma_120":3812.67},{"date":"2025-12-02","open":3002,"high":3002,"low":2930,"close":2934,"volume":63062,"rsi_14":26.37,"sma_20":3244.25,"sma_60":3680.5,"sma_120":3799.54},{"date":"2025-12-03","open":2934,"high":3037,"low":2934,"close":2973,"volume":46624,"rsi_14":29.47,"sma_20":3227.25,"sma_60":3663.17,"sma_120":3788.75},{"date":"2025-12-04","open":2973,"high":3017,"low":2939,"close":2939,"volume":32858,"rsi_14":32.37,"sma_20":3209.0,"sma_60":3645.17,"sma_120":3776.5},{"date":"2025-12-05","open":2930,"high":2993,"low":2925,"close":2988,"volume":45898,"rsi_14":39.76,"sma_20":3196.75,"sma_60":3629.75,"sma_120":3765.17},{"date":"2025-12-08","open":3056,"high":3071,"low":2934,"close":2954,"volume":42002,"rsi_14":43.42,"sma_20":3174.75,"sma_60":3609.75,"sma_120":3754.46},{"date":"2025-12-09","open":2925,"high":3012,"low":2896,"close":2915,"volume":80679,"rsi_14":39.35,"sma_20":3156.5,"sma_60":3589.0,"sma_120":3743.04},{"date":"2025-12-10","open":2891,"high":2949,"low":2881,"close":2896,"volume":46788,"rsi_14":30.0,"sma_20":3133.0,"sma_60":3565.83,"sma_120":3733.38},{"date":"2025-12-11","open":2896,"high":2964,"low":2857,"close":2944,"volume":60057,"rsi_14":42.98,"sma_20":3112.0,"sma_60":3546.0,"sma_120":3721.88},{"date":"2025-12-12","open":2959,"high":2959,"low":2891,"close":2925,"volume":47210,"rsi_14":39.17,"sma_20":3096.0,"sma_60":3524.17,"sma_120":3706.62},{"date":"2025-12-15","open":2905,"high":2939,"low":2866,"close":2891,"volume":45993,"rsi_14":32.77,"sma_20":3082.5,"sma_60":3503.08,"sma_120":3692.21},{"date":"2025-12-16","open":2847,"high":2866,"low":2784,"close":2789,"volume":93187,"rsi_14":30.0,"sma_20":3069.0,"sma_60":3482.92,"sma_120":3677.5},{"date":"2025-12-17","open":2794,"high":2818,"low":2769,"close":2794,"volume":44352,"rsi_14":33.9,"sma_20":3054.5,"sma_60":3464.42,"sma_120":3662.58},{"date":"2025-12-18","open":2784,"high":2832,"low":2750,"close":2813,"volume":50888,"rsi_14":29.73,"sma_20":3036.25,"sma_60":3444.92,"sma_120":3650.88},{"date":"2025-12-19","open":2837,"high":2837,"low":2774,"close":2813,"volume":33450,"rsi_14":29.73,"sma_20":3025.25,"sma_60":3424.42,"sma_120":3642.17},{"date":"2025-12-22","open":2818,"high":2915,"low":2760,"close":2900,"volume":73224,"rsi_14":46.79,"sma_20":3017.5,"sma_60":3407.42,"sma_120":3634.21},{"date":"2025-12-23","open":2905,"high":2915,"low":2769,"close":2798,"volume":57720,"rsi_14":35.25,"sma_20":3002.5,"sma_60":3389.75,"sma_120":3626.12},{"date":"2025-12-24","open":2798,"high":2842,"low":2779,"close":2779,"volume":48096,"rsi_14":36.13,"sma_20":2989.0,"sma_60":3371.67,"sma_120":3617.29},{"date":"2025-12-26","open":2808,"high":2823,"low":2740,"close":2745,"volume":60922,"rsi_14":28.45,"sma_20":2977.0,"sma_60":3352.08,"sma_120":3609.42},{"date":"2025-12-29","open":2825,"high":2975,"low":2825,"close":2935,"volume":138532,"rsi_14":41.98,"sma_20":2967.75,"sma_60":3336.83,"sma_120":3602.96},{"date":"2025-12-30","open":2925,"high":2925,"low":2785,"close":2795,"volume":100683,"rsi_14":36.42,"sma_20":2951.5,"sma_60":3318.5,"sma_120":3595.88},{"date":"2026-01-02","open":2795,"high":3070,"low":2760,"close":2825,"volume":212915,"rsi_14":39.87,"sma_20":2941.75,"sma_60":3302.58,"sma_120":3588.38},{"date":"2026-01-05","open":2825,"high":2905,"low":2825,"close":2900,"volume":68788,"rsi_14":41.77,"sma_20":2933.75,"sma_60":3288.0,"sma_120":3581.38},{"date":"2026-01-06","open":2920,"high":2930,"low":2855,"close":2875,"volume":64203,"rsi_14":41.51,"sma_20":2926.25,"sma_60":3272.0,"sma_120":3573.58},{"date":"2026-01-07","open":2875,"high":2920,"low":2675,"close":2720,"volume":94859,"rsi_14":36.07,"sma_20":2908.5,"sma_60":3253.17,"sma_120":3559.75},{"date":"2026-01-08","open":2720,"high":2775,"low":2615,"close":2680,"volume":49298,"rsi_14":38.82,"sma_20":2890.5,"sma_60":3234.58,"sma_120":3547.04},{"date":"2026-01-09","open":2680,"high":2830,"low":2680,"close":2735,"volume":84068,"rsi_14":42.22,"sma_20":2877.25,"sma_60":3216.67,"sma_120":3535.67},{"date":"2026-01-12","open":2735,"high":2795,"low":2655,"close":2700,"volume":32463,"rsi_14":39.34,"sma_20":2863.25,"sma_60":3197.67,"sma_120":3525.83},{"date":"2026-01-13","open":2680,"high":2725,"low":2630,"close":2680,"volume":62385,"rsi_14":38.5,"sma_20":2845.75,"sma_60":3178.75,"sma_120":3514.58},{"date":"2026-01-14","open":2660,"high":2705,"low":2635,"close":2665,"volume":56168,"rsi_14":31.4,"sma_20":2828.5,"sma_60":3160.58,"sma_120":3504.67},{"date":"2026-01-15","open":2640,"high":2665,"low":2560,"close":2640,"volume":69575,"rsi_14":34.62,"sma_20":2811.75,"sma_60":3141.17,"sma_120":3494.33},{"date":"2026-01-16","open":2625,"high":2715,"low":2560,"close":2565,"volume":73957,"rsi_14":32.34,"sma_20":2796.5,"sma_60":3120.17,"sma_120":3483.62},{"date":"2026-01-19","open":2565,"high":2600,"low":2545,"close":2560,"volume":74494,"rsi_14":23.02,"sma_20":2764.25,"sma_60":3079.08,"sma_120":3473.04},{"date":"2026-01-20","open":2560,"high":2695,"low":2555,"close":2655,"volume":91422,"rsi_14":39.23,"sma_20":2752.25,"sma_60":3061.42,"sma_120":3464.54},{"date":"2026-01-21","open":2655,"high":2675,"low":2520,"close":2585,"volume":48460,"rsi_14":32.61,"sma_20":2732.25,"sma_60":3042.25,"sma_120":3456.42},{"date":"2026-01-22","open":2630,"high":2630,"low":2520,"close":2540,"volume":52538,"rsi_14":30.61,"sma_20":2731.0,"sma_60":3041.83,"sma_120":3446.38},{"date":"2026-01-23","open":2540,"high":2980,"low":2540,"close":2820,"volume":987562,"rsi_14":45.74,"sma_20":2728.0,"sma_60":3027.33,"sma_120":3439.42},{"date":"2026-01-26","open":2825,"high":3105,"low":2750,"close":2990,"volume":719985,"rsi_14":55.3,"sma_20":2734.5,"sma_60":3016.75,"sma_120":3434.12},{"date":"2026-01-27","open":2980,"high":3060,"low":2925,"close":2975,"volume":216999,"rsi_14":63.49,"sma_20":2742.0,"sma_60":3007.58,"sma_120":3429.17},{"date":"2026-01-28","open":2985,"high":3000,"low":2855,"close":2870,"volume":164627,"rsi_14":59.41,"sma_20":2738.75,"sma_60":2996.92,"sma_120":3422.38},{"date":"2026-01-29","open":2900,"high":2920,"low":2815,"close":2905,"volume":90027,"rsi_14":58.59,"sma_20":2744.25,"sma_60":2987.17,"sma_120":3417.5},{"date":"2026-01-30","open":2905,"high":2945,"low":2815,"close":2840,"volume":85196,"rsi_14":56.86,"sma_20":2745.0,"sma_60":2977.0,"sma_120":3411.0},{"date":"2026-02-02","open":2840,"high":2892,"low":2760,"close":2785,"volume":119131,"rsi_14":54.98,"sma_20":2739.25,"sma_60":2966.75,"sma_120":3404.08},{"date":"2026-02-03","open":2785,"high":2915,"low":2785,"close":2870,"volume":72356,"rsi_14":59.11,"sma_20":2739.0,"sma_60":2958.08,"sma_120":3397.88},{"date":"2026-02-04","open":2860,"high":2900,"low":2825,"close":2900,"volume":58693,"rsi_14":50.0,"sma_20":2733.25,"sma_60":3047.83,"sma_120":3449.38},{"date":"2026-02-05","open":2910,"high":2910,"low":2780,"close":2780,"volume":93956,"rsi_14":45.37,"sma_20":2729.25,"sma_60":3032.67,"sma_120":3442.08},{"date":"2026-02-06","open":2770,"high":2770,"low":2605,"close":2710,"volume":48036,"rsi_14":49.47,"sma_20":2723.5,"sma_60":3017.42,"sma_120":3434.46},{"date":"2026-02-09","open":2710,"high":2810,"low":2670,"close":2780,"volume":52374,"rsi_14":55.15,"sma_20":2715.75,"sma_60":3005.0,"sma_120":3427.88},{"date":"2026-02-10","open":2780,"high":2840,"low":2750,"close":2760,"volume":38273,"rsi_14":51.34,"sma_20":2714.0,"sma_60":2992.5,"sma_120":3420.17},{"date":"2026-02-11","open":2760,"high":2815,"low":2690,"close":2715,"volume":116985,"rsi_14":50.79,"sma_20":2708.5,"sma_60":2979.58,"sma_120":3413.71},{"date":"2026-02-12","open":2810,"high":2815,"low":2740,"close":2740,"volume":71138,"rsi_14":53.16,"sma_20":2700.5,"sma_60":2967.75,"sma_120":3406.38},{"date":"2026-02-13","open":2730,"high":2730,"low":2620,"close":2640,"volume":92198,"rsi_14":48.79,"sma_20":2688.75,"sma_60":2955.08,"sma_120":3398.25},{"date":"2026-02-19","open":2655,"high":2695,"low":2655,"close":2685,"volume":55379,"rsi_14":52.13,"sma_20":2687.0,"sma_60":2943.33,"sma_120":3390.5},{"date":"2026-02-20","open":2685,"high":2840,"low":2640,"close":2710,"volume":126343,"rsi_14":57.21,"sma_20":2688.5,"sma_60":2933.17,"sma_120":3382.88},{"date":"2026-02-23","open":2720,"high":2740,"low":2685,"close":2710,"volume":73753,"rsi_14":57.21,"sma_20":2687.25,"sma_60":2920.33,"sma_120":3375.54},{"date":"2026-02-24","open":2710,"high":2715,"low":2680,"close":2690,"volume":43911,"rsi_14":56.37,"sma_20":2686.75,"sma_60":2909.08,"sma_120":3368.17},{"date":"2026-02-25","open":2690,"high":2705,"low":2595,"close":2600,"volume":116184,"rsi_14":47.29,"sma_20":2682.75,"sma_60":2894.92,"sma_120":3360.62},{"date":"2026-02-26","open":2650,"high":3075,"low":2635,"close":2675,"volume":1608860,"rsi_14":54.41,"sma_20":2683.25,"sma_60":2869.25,"sma_120":3346.33},{"date":"2026-02-27","open":2680,"high":2680,"low":2510,"close":2535,"volume":220984,"rsi_14":28.4,"sma_20":2678.0,"sma_60":2868.75,"sma_120":3346.08},{"date":"2026-03-03","open":2515,"high":2515,"low":2385,"close":2390,"volume":166822,"rsi_14":27.59,"sma_20":2669.25,"sma_60":2854.5,"sma_120":3336.92},{"date":"2026-03-04","open":2275,"high":2345,"low":2005,"close":2045,"volume":178085,"rsi_14":20.96,"sma_20":2643.25,"sma_60":2836.25,"sma_120":3324.92},{"date":"2026-03-05","open":2095,"high":2270,"low":2095,"close":2265,"volume":149709,"rsi_14":30.12,"sma_20":2628.5,"sma_60":2821.25,"sma_120":3315.46},{"date":"2026-03-06","open":2265,"high":2330,"low":2215,"close":2315,"volume":90199,"rsi_14":33.21,"sma_20":2611.5,"sma_60":2805.5,"sma_120":3306.12},{"date":"2026-03-09","open":2315,"high":2315,"low":2155,"close":2235,"volume":65686,"rsi_14":32.35,"sma_20":2594.0,"sma_60":2790.83,"sma_120":3291.88},{"date":"2026-03-10","open":2295,"high":2320,"low":2250,"close":2290,"volume":44496,"rsi_14":33.81,"sma_20":2563.5,"sma_60":2776.67,"sma_120":3277.67},{"date":"2026-03-11","open":2290,"high":2360,"low":2280,"close":2335,"volume":53088,"rsi_14":38.58,"sma_20":2541.25,"sma_60":2762.58,"sma_120":3264.96},{"date":"2026-03-12","open":2325,"high":2360,"low":2300,"close":2335,"volume":36450,"rsi_14":36.43,"sma_20":2522.5,"sma_60":2749.33,"sma_120":3252.96},{"date":"2026-03-13","open":2335,"high":2375,"low":2250,"close":2360,"volume":48244,"rsi_14":36.43,"sma_20":2501.5,"sma_60":2737.58,"sma_120":3237.71},{"date":"2026-03-16","open":2360,"high":2390,"low":2295,"close":2340,"volume":66384,"rsi_14":35.88,"sma_20":2480.5,"sma_60":2715.33,"sma_120":3208.25},{"date":"2026-03-17","open":2345,"high":2475,"low":2345,"close":2425,"volume":98211,"rsi_14":40.36,"sma_20":2466.0,"sma_60":2713.0,"sma_120":3207.08},{"date":"2026-03-18","open":2460,"high":2700,"low":2425,"close":2535,"volume":307490,"rsi_14":47.67,"sma_20":2455.75,"sma_60":2704.92,"sma_120":3192.71},{"date":"2026-03-19","open":2515,"high":3295,"low":2465,"close":3295,"volume":5918405,"rsi_14":64.9,"sma_20":2488.5,"sma_60":2708.83,"sma_120":3186.0},{"date":"2026-03-20","open":3600,"high":3630,"low":3125,"close":3185,"volume":5967700,"rsi_14":65.85,"sma_20":2513.5,"sma_60":2711.5,"sma_120":3178.33},{"date":"2026-03-23","open":3185,"high":4065,"low":3120,"close":3520,"volume":14531838,"rsi_14":75.22,"sma_20":2554.0,"sma_60":2718.92,"sma_120":3174.33},{"date":"2026-03-24","open":3520,"high":4195,"low":3330,"close":3365,"volume":11826446,"rsi_14":82.2,"sma_20":2586.75,"sma_60":2724.33,"sma_120":3167.04},{"date":"2026-03-25","open":3370,"high":3945,"low":3350,"close":3565,"volume":8129351,"rsi_14":82.02,"sma_20":2630.5,"sma_60":2733.75,"sma_120":3161.38},{"date":"2026-03-26","open":3600,"high":3900,"low":3435,"close":3460,"volume":1858482,"rsi_14":77.46,"sma_20":2673.5,"sma_60":2741.75,"sma_120":3153.79},{"date":"2026-03-27","open":3390,"high":3720,"low":3300,"close":3510,"volume":898169,"rsi_14":81.02,"sma_20":2715.25,"sma_60":2749.75,"sma_120":3147.88},{"date":"2026-03-30","open":3425,"high":3970,"low":3380,"close":3695,"volume":3801054,"rsi_14":82.15,"sma_20":2773.25,"sma_60":2761.17,"sma_120":3142.67},{"date":"2026-03-31","open":3650,"high":3935,"low":3435,"close":3445,"volume":1480593,"rsi_14":73.22,"sma_20":2826.0,"sma_60":2769.0,"sma_120":3136.04},{"date":"2026-04-01","open":3550,"high":3765,"low":3430,"close":3530,"volume":1566102,"rsi_14":74.14,"sma_20":2900.25,"sma_60":2780.0,"sma_120":3131.46},{"date":"2026-04-02","open":3550,"high":3580,"low":3200,"close":3305,"volume":640251,"rsi_14":67.66,"sma_20":2952.25,"sma_60":2787.17,"sma_120":3125.79},{"date":"2026-04-03","open":3350,"high":3545,"low":3320,"close":3420,"volume":477703,"rsi_14":69.49,"sma_20":3007.5,"sma_60":2795.92,"sma_120":3120.42},{"date":"2026-04-06","open":3420,"high":3925,"low":3360,"close":3610,"volume":3634535,"rsi_14":70.61,"sma_20":3076.25,"sma_60":2807.83,"sma_120":3116.12},{"date":"2026-04-07","open":3610,"high":3670,"low":3455,"close":3480,"volume":638928,"rsi_14":66.32,"sma_20":3135.75,"sma_60":2816.08,"sma_120":3111.75},{"date":"2026-04-08","open":3565,"high":3800,"low":3550,"close":3735,"volume":1223671,"rsi_14":59.21,"sma_20":3205.75,"sma_60":2830.33,"sma_120":3110.04},{"date":"2026-04-09","open":3735,"high":3800,"low":3600,"close":3740,"volume":538458,"rsi_14":62.14,"sma_20":3276.0,"sma_60":2845.0,"sma_120":3108.33},{"date":"2026-04-10","open":3750,"high":4195,"low":3660,"close":3800,"volume":4761527,"rsi_14":56.97,"sma_20":3348.0,"sma_60":2861.25,"sma_120":3106.67},{"date":"2026-04-13","open":3700,"high":4135,"low":3680,"close":3860,"volume":2044931,"rsi_14":62.92,"sma_20":3424.0,"sma_60":2876.67,"sma_120":3106.75},{"date":"2026-04-14","open":3915,"high":4100,"low":3845,"close":3960,"volume":1038070,"rsi_14":60.88,"sma_20":3500.75,"sma_60":2896.08,"sma_120":3107.29},{"date":"2026-04-15","open":4035,"high":4375,"low":3765,"close":3775,"volume":3992688,"rsi_14":58.31,"sma_20":3562.75,"sma_60":2911.92,"sma_120":3107.25},{"date":"2026-04-16","open":3850,"high":4230,"low":3750,"close":3945,"volume":3067733,"rsi_14":60.79,"sma_20":3595.25,"sma_60":2929.33,"sma_120":3108.67},{"date":"2026-04-17","open":3965,"high":3970,"low":3765,"close":3790,"volume":527437,"rsi_14":52.39,"sma_20":3625.5,"sma_60":2944.58,"sma_120":3108.29},{"date":"2026-04-20","open":3810,"high":4070,"low":3795,"close":3920,"volume":862278,"rsi_14":62.73,"sma_20":3645.5,"sma_60":2964.58,"sma_120":3108.88},{"date":"2026-04-21","open":3980,"high":4480,"low":3875,"close":3935,"volume":4497223,"rsi_14":61.28,"sma_20":3674.0,"sma_60":2985.5,"sma_120":3110.04},{"date":"2026-04-22","open":3965,"high":3970,"low":3775,"close":3810,"volume":484567,"rsi_14":64.9,"sma_20":3686.25,"sma_60":3003.42,"sma_120":3110.04},{"date":"2026-04-23","open":3860,"high":3890,"low":3615,"close":3660,"volume":369580,"rsi_14":56.94,"sma_20":3696.25,"sma_60":3019.42,"sma_120":3108.54},{"date":"2026-04-24","open":3665,"high":3740,"low":3655,"close":3675,"volume":138013,"rsi_14":52.09,"sma_20":3704.5,"sma_60":3036.0,"sma_120":3107.38},{"date":"2026-04-27","open":3695,"high":3720,"low":3640,"close":3660,"volume":153894,"rsi_14":56.25,"sma_20":3702.75,"sma_60":3052.58,"sma_120":3106.58},{"date":"2026-04-28","open":3650,"high":3675,"low":3530,"close":3585,"volume":177129,"rsi_14":44.05,"sma_20":3709.75,"sma_60":3068.33,"sma_120":3104.75},{"date":"2026-04-29","open":3575,"high":3585,"low":3475,"close":3475,"volume":127211,"rsi_14":40.29,"sma_20":3707.0,"sma_60":3083.5,"sma_120":3091.38},{"date":"2026-04-30","open":3480,"high":3580,"low":3475,"close":3475,"volume":137905,"rsi_14":28.82,"sma_20":3785.75,"sma_60":3632.75,"sma_120":3104.29},{"date":"2026-05-04","open":3475,"high":3675,"low":3470,"close":3470,"volume":225547,"rsi_14":34.4,"sma_20":3718.0,"sma_60":3117.08,"sma_120":3074.42},{"date":"2026-05-06","open":3510,"high":3605,"low":3450,"close":3505,"volume":167915,"rsi_14":30.8,"sma_20":3712.75,"sma_60":3127.67,"sma_120":3073.42},{"date":"2026-05-07","open":3500,"high":3540,"low":3360,"close":3460,"volume":123864,"rsi_14":34.93,"sma_20":3711.75,"sma_60":3137.0,"sma_120":3072.88},{"date":"2026-05-08","open":3490,"high":3490,"low":3365,"close":3385,"volume":98901,"rsi_14":20.53,"sma_20":3694.25,"sma_60":3147.08,"sma_120":3071.83},{"date":"2026-05-11","open":3355,"high":3420,"low":3325,"close":3355,"volume":78777,"rsi_14":23.64,"sma_20":3675.0,"sma_60":3157.83,"sma_120":3070.71},{"date":"2026-05-12","open":3355,"high":3445,"low":3205,"close":3250,"volume":159019,"rsi_14":8.13,"sma_20":3647.5,"sma_60":3165.67,"sma_120":3069.04},{"date":"2026-05-13","open":3220,"high":3300,"low":3185,"close":3205,"volume":110237,"rsi_14":6.02,"sma_20":3614.75,"sma_60":3173.08,"sma_120":3067.42},{"date":"2026-05-14","open":3205,"high":3655,"low":3160,"close":3205,"volume":1560763,"rsi_14":7.09,"sma_20":3577.0,"sma_60":3181.25,"sma_120":3065.88},{"date":"2026-05-15","open":3210,"high":3325,"low":3040,"close":3045,"volume":187725,"rsi_14":6.99,"sma_20":3540.5,"sma_60":3186.33,"sma_120":3063.58},{"date":"2026-05-18","open":3045,"high":3075,"low":2885,"close":2970,"volume":200124,"rsi_14":4.52,"sma_20":3491.75,"sma_60":3191.83,"sma_120":3059.33},{"date":"2026-05-19","open":2900,"high":3120,"low":2900,"close":2950,"volume":123092,"rsi_14":4.49,"sma_20":3449.75,"sma_60":3196.25,"sma_120":3055.88},{"date":"2026-05-20","open":2900,"high":2950,"low":2785,"close":2855,"volume":96380,"rsi_14":4.38,"sma_20":3396.5,"sma_60":3198.67,"sma_120":3050.92},{"date":"2026-05-21","open":2950,"high":3005,"low":2875,"close":2880,"volume":98015,"rsi_14":8.39,"sma_20":3343.75,"sma_60":3201.5,"sma_120":3046.17},{"date":"2026-05-22","open":2885,"high":3005,"low":2885,"close":2955,"volume":86148,"rsi_14":17.09,"sma_20":3301.0,"sma_60":3205.92,"sma_120":3043.04},{"date":"2026-05-26","open":2990,"high":3030,"low":2870,"close":2870,"volume":104120,"rsi_14":15.52,"sma_20":3261.5,"sma_60":3210.42,"sma_120":3039.92},{"date":"2026-05-27","open":2890,"high":2950,"low":2690,"close":2700,"volume":164618,"rsi_14":9.95,"sma_20":3212.75,"sma_60":3210.83,"sma_120":3036.25},{"date":"2026-05-28","open":2775,"high":2905,"low":2570,"close":2675,"volume":339354,"rsi_14":10.15,"sma_20":3163.5,"sma_60":3213.17,"sma_120":3032.17},{"date":"2026-05-29","open":2670,"high":2685,"low":2495,"close":2545,"volume":117052,"rsi_14":9.62,"sma_20":3111.5,"sma_60":3215.75,"sma_120":3026.21},{"date":"2026-06-01","open":2545,"high":2645,"low":2390,"close":2420,"volume":246647,"rsi_14":8.81,"sma_20":3058.75,"sma_60":3222.0,"sma_120":3020.42},{"date":"2026-06-02","open":2315,"high":2445,"low":2270,"close":2350,"volume":104632,"rsi_14":9.09,"sma_20":3002.5,"sma_60":3223.42,"sma_120":3013.83},{"date":"2026-06-04","open":2360,"high":2450,"low":2290,"close":2350,"volume":79854,"rsi_14":9.48,"sma_20":2946.5,"sma_60":3224.0,"sma_120":3006.92},{"date":"2026-06-05","open":2335,"high":2350,"low":2250,"close":2270,"volume":65051,"rsi_14":8.81,"sma_20":2884.75,"sma_60":3224.58,"sma_120":2999.75},{"date":"2026-06-08","open":2110,"high":2250,"low":2075,"close":2095,"volume":135298,"rsi_14":8.7,"sma_20":2816.5,"sma_60":3221.33,"sma_120":2991.67},{"date":"2026-06-09","open":2030,"high":2225,"low":2030,"close":2205,"volume":88075,"rsi_14":17.72,"sma_20":2757.5,"sma_60":3219.17,"sma_120":2984.04},{"date":"2026-06-10","open":2190,"high":2220,"low":2095,"close":2125,"volume":63542,"rsi_14":16.87,"sma_20":2696.0,"sma_60":3215.67,"sma_120":2975.75},{"date":"2026-06-11","open":2090,"high":2145,"low":2040,"close":2105,"volume":41410,"rsi_14":17.95,"sma_20":2638.75,"sma_60":3211.42,"sma_120":2968.12},{"date":"2026-06-12","open":2115,"high":2230,"low":2115,"close":2165,"volume":57702,"rsi_14":20.33,"sma_20":2586.75,"sma_60":3208.5,"sma_120":2960.67},{"date":"2026-06-15","open":2165,"high":2225,"low":2095,"close":2130,"volume":77542,"rsi_14":14.59,"sma_20":2533.0,"sma_60":3203.58,"sma_120":2953.21},{"date":"2026-06-16","open":2110,"high":2270,"low":2110,"close":2155,"volume":102978,"rsi_14":17.65,"sma_20":2488.5,"sma_60":3197.25,"sma_120":2945.54},{"date":"2026-06-17","open":2135,"high":2225,"low":2125,"close":2170,"volume":41713,"rsi_14":40.38,"sma_20":2234.5,"sma_60":3050.58,"sma_120":2897.17},{"date":"2026-06-18","open":2155,"high":2200,"low":2065,"close":2070,"volume":97608,"rsi_14":20.49,"sma_20":2404.5,"sma_60":3159.92,"sma_120":2930.54},{"date":"2026-06-19","open":2090,"high":2095,"low":1966,"close":2020,"volume":114119,"rsi_14":22.22,"sma_20":2362.75,"sma_60":3134.92,"sma_120":2922.54},{"date":"2026-06-22","open":2020,"high":2220,"low":1906,"close":1952,"volume":169555,"rsi_14":23.65,"sma_20":2316.35,"sma_60":3111.37,"sma_120":2913.56},{"date":"2026-06-23","open":1935,"high":1999,"low":1840,"close":1840,"volume":133513,"rsi_14":22.58,"sma_20":2260.6,"sma_60":3082.62,"sma_120":2903.81},{"date":"2026-06-24","open":1800,"high":1936,"low":1748,"close":1871,"volume":57834,"rsi_14":25.08,"sma_20":2210.65,"sma_60":3056.13,"sma_120":2894.61},{"date":"2026-06-25","open":1846,"high":1912,"low":1793,"close":1802,"volume":82083,"rsi_14":25.37,"sma_20":2165.75,"sma_60":3027.67,"sma_120":2885.71},{"date":"2026-06-26","open":1808,"high":1846,"low":1692,"close":1745,"volume":89017,"rsi_14":28.97,"sma_20":2119.25,"sma_60":2995.17,"sma_120":2876.29},{"date":"2026-06-29","open":1726,"high":1955,"low":1726,"close":1944,"volume":75659,"rsi_14":35.83,"sma_20":2089.2,"sma_60":2970.15,"sma_120":2868.37},{"date":"2026-06-30","open":1900,"high":1972,"low":1900,"close":1903,"volume":51616,"rsi_14":37.41,"sma_20":2063.35,"sma_60":2943.03,"sma_120":2860.1},{"date":"2026-07-01","open":1903,"high":1959,"low":1899,"close":1956,"volume":30141,"rsi_14":41.86,"sma_20":2043.65,"sma_60":2920.55,"sma_120":2851.53},{"date":"2026-07-02","open":1956,"high":1956,"low":1858,"close":1861,"volume":30674,"rsi_14":34.0,"sma_20":2019.2,"sma_60":2894.57,"sma_120":2843.03},{"date":"2026-07-03","open":1861,"high":1923,"low":1799,"close":1923,"volume":18679,"rsi_14":39.41,"sma_20":2001.85,"sma_60":2866.45,"sma_120":2835.22},{"date":"2026-07-06","open":1880,"high":1950,"low":1880,"close":1933,"volume":24929,"rsi_14":38.46,"sma_20":1993.75,"sma_60":2840.67,"sma_120":2827.79},{"date":"2026-07-07","open":1917,"high":1949,"low":1865,"close":1870,"volume":20550,"rsi_14":35.15,"sma_20":1977.0,"sma_60":2809.58,"sma_120":2818.92},{"date":"2026-07-08","open":1792,"high":1918,"low":1791,"close":1793,"volume":52769,"rsi_14":35.97,"sma_20":1960.4,"sma_60":2777.13,"sma_120":2810.57},{"date":"2026-07-09","open":1780,"high":1841,"low":1748,"close":1803,"volume":22494,"rsi_14":38.54,"sma_20":1945.3,"sma_60":2743.85,"sma_120":2802.05},{"date":"2026-07-10","open":1797,"high":1889,"low":1792,"close":1860,"volume":27390,"rsi_14":45.09,"sma_20":1930.05,"sma_60":2710.52,"sma_120":2793.38},{"date":"2026-07-13","open":1845,"high":1920,"low":1767,"close":1775,"volume":42474,"rsi_14":46.42,"sma_20":1912.3,"sma_60":2674.1,"sma_120":2784.22},{"date":"2026-07-14","open":1735,"high":1804,"low":1696,"close":1756,"volume":78871,"rsi_14":43.59,"sma_20":1892.35,"sma_60":2640.45,"sma_120":2776.18},{"date":"2026-07-15","open":1676,"high":2060,"low":1676,"close":1885,"volume":426156,"rsi_14":54.34,"sma_20":1878.1,"sma_60":2606.12,"sma_120":2769.56},{"date":"2026-07-16","open":1820,"high":2100,"low":1810,"close":1893,"volume":338043,"rsi_14":58.15,"sma_20":1869.25,"sma_60":2574.5,"sma_120":2762.54},{"date":"2026-07-20","open":1893,"high":1912,"low":1739,"close":1823,"volume":67838,"rsi_14":42.23,"sma_20":1859.4,"sma_60":2539.55,"sma_120":2755.23},{"date":"2026-07-21","open":1800,"high":1823,"low":1701,"close":1769,"volume":71801,"rsi_14":41.54,"sma_20":1850.25,"sma_60":2503.45,"sma_120":2747.64},{"date":"2026-07-22","open":1761,"high":1839,"low":1761,"close":1798,"volume":46219,"rsi_14":39.71,"sma_20":1848.15,"sma_60":2469.92,"sma_120":2740.42},{"date":"2026-07-23","open":1798,"high":1950,"low":1798,"close":1910,"volume":63982,"rsi_14":53.12,"sma_20":1850.1,"sma_60":2440.75,"sma_120":2734.33},{"date":"2026-07-24","open":1886,"high":1911,"low":1819,"close":1826,"volume":52394,"rsi_14":43.99,"sma_20":1851.3,"sma_60":2409.93,"sma_120":2728.18},{"date":"2026-07-27","open":1839,"high":1891,"low":1825,"close":1826,"volume":17736,"rsi_14":43.29,"sma_20":1855.35,"sma_60":2379.37,"sma_120":2722.06},{"date":"2026-07-28","open":1811,"high":1821,"low":1720,"close":1750,"volume":34715,"rsi_14":42.59,"sma_20":1845.65,"sma_60":2348.78,"sma_120":2714.52},{"date":"2026-07-29","open":1731,"high":1769,"low":1481,"close":1556,"volume":149245,"rsi_14":37.22,"sma_20":1828.3,"sma_60":2316.8,"sma_120":2705.94},{"date":"2026-07-30","open":1463,"high":1599,"low":1463,"close":1542,"volume":65283,"rsi_14":35.98,"sma_20":1807.6,"sma_60":2284.58,"sma_120":2695.12},{"date":"2026-07-31","open":1571,"high":1639,"low":1560,"close":1624,"volume":129221,"rsi_14":37.66,"sma_20":1795.75,"sma_60":2253.82,"sma_120":2685.45},{"date":"2026-08-03","open":1624,"high":1680,"low":1589,"close":1680,"volume":31777,"rsi_14":44.88,"sma_20":1783.6,"sma_60":2223.4,"sma_120":2675.53},{"date":"2026-08-04","open":1659,"high":1765,"low":1659,"close":1727,"volume":35304,"rsi_14":48.48,"sma_20":1773.3,"sma_60":2194.52,"sma_120":2665.76},{"date":"2026-08-05","open":1727,"high":1849,"low":1727,"close":1836,"volume":68865,"rsi_14":47.38,"sma_20":1771.6,"sma_60":2168.7,"sma_120":2657.89},{"date":"2026-08-06","open":1836,"high":1870,"low":1800,"close":1848,"volume":20821,"rsi_14":47.6,"sma_20":1774.35,"sma_60":2143.58,"sma_120":2650.71},{"date":"2026-08-07","open":1848,"high":1889,"low":1810,"close":1850,"volume":10710,"rsi_14":51.55,"sma_20":1776.7,"sma_60":2120.25,"sma_120":2642.96},{"date":"2026-08-10","open":1850,"high":1930,"low":1850,"close":1909,"volume":32600,"rsi_14":57.99,"sma_20":1779.15,"sma_60":2098.65,"sma_120":2635.87},{"date":"2026-08-11","open":1909,"high":1929,"low":1896,"close":1902,"volume":28904,"rsi_14":56.09,"sma_20":1785.5,"sma_60":2076.93,"sma_120":2629.09},{"date":"2026-08-12","open":1891,"high":1975,"low":1891,"close":1919,"volume":40685,"rsi_14":50.59,"sma_20":1793.65,"sma_60":2058.17,"sma_120":2622.25},{"date":"2026-08-13","open":1920,"high":1939,"low":1872,"close":1911,"volume":34034,"rsi_14":56.22,"sma_20":1794.95,"sma_60":2040.52,"sma_120":2616.18},{"date":"2026-08-14","open":1913,"high":1922,"low":1847,"close":1900,"volume":40425,"rsi_14":55.33,"sma_20":1795.3,"sma_60":2023.02,"sma_120":2609.63},{"date":"2026-08-18","open":1900,"high":1940,"low":1808,"close":1816,"volume":55208,"rsi_14":54.7,"sma_20":1794.95,"sma_60":2005.7,"sma_120":2602.18},{"date":"2026-08-19","open":1797,"high":1826,"low":1769,"close":1795,"volume":14452,"rsi_14":72.59,"sma_20":1796.25,"sma_60":1987.62,"sma_120":2594.56},{"date":"2026-08-20","open":1796,"high":1879,"low":1796,"close":1853,"volume":13381,"rsi_14":77.14,"sma_20":1799.0,"sma_60":1969.25,"sma_120":2587.58},{"date":"2026-08-21","open":1805,"high":1852,"low":1731,"close":1787,"volume":19465,"rsi_14":64.63,"sma_20":1792.85,"sma_60":1951.2,"sma_120":2580.81},{"date":"2026-08-24","open":1787,"high":1920,"low":1786,"close":1850,"volume":40784,"rsi_14":65.07,"sma_20":1794.05,"sma_60":1937.03,"sma_120":2573.93},{"date":"2026-08-25","open":1850,"high":1888,"low":1790,"close":1875,"volume":21430,"rsi_14":63.65,"sma_20":1796.5,"sma_60":1923.7,"sma_120":2568.43},{"date":"2026-08-26","open":1875,"high":1900,"low":1850,"close":1861,"volume":10235,"rsi_14":52.8,"sma_20":1802.05,"sma_60":1912.3,"sma_120":2564.03},{"date":"2026-08-27","open":1853,"high":1859,"low":1837,"close":1845,"volume":18348,"rsi_14":49.67,"sma_20":1816.5,"sma_60":1902.72,"sma_120":2562.36},{"date":"2026-08-28","open":1847,"high":1895,"low":1840,"close":1895,"volume":37227,"rsi_14":54.51,"sma_20":1834.15,"sma_60":1895.13,"sma_120":2559.28},{"date":"2026-08-31","open":1892,"high":1894,"low":1812,"close":1894,"volume":25109,"rsi_14":48.3,"sma_20":1847.65,"sma_60":1887.53,"sma_120":2555.77},{"date":"2026-09-01","open":1894,"high":1896,"low":1869,"close":1896,"volume":13334,"rsi_14":49.31,"sma_20":1858.45,"sma_60":1881.3,"sma_120":2552.94},{"date":"2026-09-02","open":1895,"high":1895,"low":1849,"close":1881,"volume":15633,"rsi_14":45.62,"sma_20":1866.15,"sma_60":1877.73,"sma_120":2549.53},{"date":"2026-09-03","open":1877,"high":1890,"low":1761,"close":1843,"volume":35322,"rsi_14":42.67,"sma_20":1866.5,"sma_60":1871.7,"sma_120":2545.43},{"date":"2026-09-04","open":1844,"high":1889,"low":1844,"close":1876,"volume":12816,"rsi_14":47.53,"sma_20":1867.9,"sma_60":1867.55,"sma_120":2541.61},{"date":"2026-09-07","open":1881,"high":1885,"low":1855,"close":1877,"volume":10752,"rsi_14":57.57,"sma_20":1869.25,"sma_60":1863.75,"sma_120":2537.58},{"date":"2026-09-08","open":1871,"high":1878,"low":1817,"close":1831,"volume":42122,"rsi_14":54.21,"sma_20":1865.35,"sma_60":1858.18,"sma_120":2533.34},{"date":"2026-09-09","open":1829,"high":1840,"low":1814,"close":1839,"volume":8412,"rsi_14":48.15,"sma_20":1862.2,"sma_60":1853.33,"sma_120":2528.46},{"date":"2026-09-10","open":1839,"high":1866,"low":1807,"close":1838,"volume":24516,"rsi_14":58.15,"sma_20":1858.15,"sma_60":1848.05,"sma_120":2522.65},{"date":"2026-09-11","open":1848,"high":1848,"low":1800,"close":1800,"volume":14775,"rsi_14":41.32,"sma_20":1852.6,"sma_60":1841.88,"sma_120":2510.19},{"date":"2026-09-14","open":1806,"high":1808,"low":1749,"close":1762,"volume":27272,"rsi_14":31.23,"sma_20":1845.7,"sma_60":1836.75,"sma_120":2498.33},{"date":"2026-09-15","open":1700,"high":1801,"low":1700,"close":1726,"volume":42470,"rsi_14":29.1,"sma_20":1841.2,"sma_60":1831.85,"sma_120":2483.38},{"date":"2026-09-16","open":1728,"high":1728,"low":1615,"close":1640,"volume":57748,"rsi_14":23.92,"sma_20":1833.45,"sma_60":1826.65,"sma_120":2469.01},{"date":"2026-09-17","open":1653,"high":1677,"low":1618,"close":1655,"volume":17440,"rsi_14":16.48,"sma_20":1823.55,"sma_60":1823.57,"sma_120":2453.09},{"date":"2026-09-18","open":1643,"high":1680,"low":1643,"close":1668,"volume":29623,"rsi_14":19.46,"sma_20":1817.6,"sma_60":1820.18,"sma_120":2438.16},{"date":"2026-09-21","open":1678,"high":1688,"low":1640,"close":1670,"volume":33709,"rsi_14":19.46,"sma_20":1808.6,"sma_60":1817.98,"sma_120":2422.82},{"date":"2026-09-22","open":1660,"high":1680,"low":1628,"close":1645,"volume":36751,"rsi_14":18.95,"sma_20":1797.1,"sma_60":1816.32,"sma_120":2405.74},{"date":"2026-09-23","open":1662,"high":1665,"low":1627,"close":1629,"volume":28999,"rsi_14":20.11,"sma_20":1785.5,"sma_60":1811.07,"sma_120":2390.61},{"date":"2026-09-28","open":1628,"high":1685,"low":1606,"close":1655,"volume":16900,"rsi_14":18.52,"sma_20":1776.0,"sma_60":1806.93,"sma_120":2374.98},{"date":"2026-09-29","open":1640,"high":1655,"low":1612,"close":1623,"volume":20515,"rsi_14":16.75,"sma_20":1762.4,"sma_60":1801.38,"sma_120":2360.97},{"date":"2026-09-30","open":1615,"high":1628,"low":1600,"close":1610,"volume":14264,"rsi_14":18.34,"sma_20":1748.2,"sma_60":1797.2,"sma_120":2345.88},{"date":"2026-10-01","open":1628,"high":1642,"low":1596,"close":1621,"volume":32850,"rsi_14":19.03,"sma_20":1734.45,"sma_60":1792.17,"sma_120":2329.31},{"date":"2026-10-02","open":1621,"high":1649,"low":1611,"close":1643,"volume":17870,"rsi_14":23.86,"sma_20":1722.55,"sma_60":1787.33,"sma_120":2314.0},{"date":"2026-10-06","open":1643,"high":1663,"low":1575,"close":1638,"volume":29942,"rsi_14":26.18,"sma_20":1712.3,"sma_60":1783.47,"sma_120":2296.53},{"date":"2026-10-07","open":1638,"high":1644,"low":1624,"close":1625,"volume":16964,"rsi_14":28.25,"sma_20":1699.75,"sma_60":1780.67,"sma_120":2278.9},{"date":"2026-10-08","open":1644,"high":1644,"low":1600,"close":1601,"volume":32011,"rsi_14":29.37,"sma_20":1685.95,"sma_60":1777.3,"sma_120":2260.57},{"date":"2026-10-12","open":1616,"high":1649,"low":1562,"close":1574,"volume":47692,"rsi_14":36.48,"sma_20":1673.1,"sma_60":1772.53,"sma_120":2241.53},{"date":"2026-10-13","open":1573,"high":1573,"low":1492,"close":1533,"volume":42237,"rsi_14":27.41,"sma_20":1657.8,"sma_60":1768.5,"sma_120":2221.3},{"date":"2026-10-14","open":1539,"high":1574,"low":1529,"close":1536,"volume":24683,"rsi_14":24.62,"sma_20":1642.7,"sma_60":1764.83,"sma_120":2202.64},{"date":"2026-10-15","open":1530,"high":1530,"low":1451,"close":1494,"volume":38856,"rsi_14":20.67,"sma_20":1627.4,"sma_60":1758.32,"sma_120":2182.22},{"date":"2026-10-16","open":1491,"high":1517,"low":1491,"close":1496,"volume":25595,"rsi_14":23.1,"sma_20":1614.1,"sma_60":1751.7,"sma_120":2163.1},{"date":"2026-10-19","open":1452,"high":1524,"low":1452,"close":1506,"volume":17542,"rsi_14":27.31,"sma_20":1603.1,"sma_60":1746.42,"sma_120":2142.98},{"date":"2026-10-20","open":1499,"high":1499,"low":1499,"close":1499,"volume":0,"rsi_14":19.05,"sma_20":1596.05,"sma_60":1741.92,"sma_120":2122.68},{"date":"2026-10-21","open":1499,"high":1499,"low":1499,"close":1499,"volume":0,"rsi_14":21.82,"sma_20":1588.25,"sma_60":1736.93,"sma_120":2103.43},{"date":"2026-10-22","open":1499,"high":1499,"low":1499,"close":1499,"volume":0,"rsi_14":23.19,"sma_20":1579.8,"sma_60":1730.08,"sma_120":2085.42},{"date":"2026-10-23","open":1499,"high":1499,"low":1499,"close":1499,"volume":0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":125.91,"pbr":0.74,"per":11.91,"roa":0.02,"roe":0.03,"grade":"C","comment":"PER 11.91배, ROE 0.03%","revenue":13556117869.0,"analysis":"PER 11.9배입니다. ROE 0.0%입니다. 시가총액 257.48억. 매출 135.56억, 영업이익 18.02억.","eps_basis":"TTM","debt_ratio":0.5444739584215713,"market_cap":25747970735,"net_income":1006591095.0,"total_debt":18833734006.0,"ttm_window":"2024Q4~2025Q3","gross_margin":30.95,"total_assets":53424431531.0,"total_equity":34590697525.0,"profit_margin":7.43,"revenue_basis":"TTM","dividend_yield":2.04,"net_income_basis":"TTM","operating_income":1801643745.0,"operating_margin":13.29,"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":1499.0,"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":4715.0},{"date":"2017-01-11","close":4695.0},{"date":"2017-01-12","close":4610.0},{"date":"2017-01-13","close":4600.0},{"date":"2017-01-16","close":4535.0},{"date":"2017-01-17","close":4510.0},{"date":"2017-01-18","close":4310.0},{"date":"2017-01-19","close":4100.0},{"date":"2017-01-20","close":3880.0},{"date":"2017-01-23","close":3950.0},{"date":"2017-01-24","close":3675.0},{"date":"2017-01-25","close":3610.0},{"date":"2017-01-26","close":3715.0},{"date":"2017-01-31","close":3755.0},{"date":"2017-02-01","close":3770.0},{"date":"2017-02-02","close":3545.0},{"date":"2017-02-03","close":3545.0},{"date":"2017-02-06","close":3660.0},{"date":"2017-02-07","close":3575.0},{"date":"2017-02-08","close":3530.0},{"date":"2017-02-09","close":3650.0},{"date":"2017-02-10","close":3650.0},{"date":"2017-02-13","close":3700.0},{"date":"2017-02-14","close":3635.0},{"date":"2017-02-15","close":3695.0},{"date":"2017-02-16","close":3645.0},{"date":"2017-02-17","close":3815.0},{"date":"2017-02-20","close":3835.0},{"date":"2017-02-21","close":3800.0},{"date":"2017-02-22","close":3795.0},{"date":"2017-02-23","close":3680.0},{"date":"2017-02-24","close":3570.0},{"date":"2017-02-27","close":3550.0},{"date":"2017-02-28","close":3520.0},{"date":"2017-03-02","close":3435.0},{"date":"2017-03-03","close":3400.0},{"date":"2017-03-06","close":3470.0},{"date":"2017-03-07","close":3440.0},{"date":"2017-03-08","close":3560.0},{"date":"2017-03-09","close":3495.0},{"date":"2017-03-10","close":3760.0},{"date":"2017-03-13","close":3765.0},{"date":"2017-03-14","close":3845.0},{"date":"2017-03-15","close":3805.0},{"date":"2017-03-16","close":3955.0},{"date":"2017-03-17","close":3755.0},{"date":"2017-03-20","close":3705.0},{"date":"2017-03-21","close":3775.0},{"date":"2017-03-22","close":3715.0},{"date":"2017-03-23","close":3645.0},{"date":"2017-03-24","close":3670.0},{"date":"2017-03-27","close":3585.0},{"date":"2017-03-28","close":3675.0},{"date":"2017-03-29","close":4020.0},{"date":"2017-03-30","close":4105.0},{"date":"2017-03-31","close":4090.0},{"date":"2017-04-03","close":4135.0},{"date":"2017-04-04","close":3885.0},{"date":"2017-04-05","close":3950.0},{"date":"2017-04-06","close":3855.0},{"date":"2017-04-07","close":3995.0},{"date":"2017-04-10","close":3840.0},{"date":"2017-04-11","close":3720.0},{"date":"2017-04-12","close":3660.0},{"date":"2017-04-13","close":3725.0},{"date":"2017-04-14","close":3600.0},{"date":"2017-04-17","close":3635.0},{"date":"2017-04-18","close":3655.0},{"date":"2017-04-19","close":3690.0},{"date":"2017-04-20","close":3635.0},{"date":"2017-04-21","close":3700.0},{"date":"2017-04-24","close":3535.0},{"date":"2017-04-25","close":3500.0},{"date":"2017-04-26","close":3490.0},{"date":"2017-04-27","close":3430.0},{"date":"2017-04-28","close":3415.0},{"date":"2017-05-02","close":3295.0},{"date":"2017-05-04","close":3290.0},{"date":"2017-05-08","close":3350.0},{"date":"2017-05-10","close":3385.0},{"date":"2017-05-11","close":3360.0},{"date":"2017-05-12","close":3365.0},{"date":"2017-05-15","close":3340.0},{"date":"2017-05-16","close":3255.0},{"date":"2017-05-17","close":3260.0},{"date":"2017-05-18","close":3225.0},{"date":"2017-05-19","close":3235.0},{"date":"2017-05-22","close":3330.0},{"date":"2017-05-23","close":3310.0},{"date":"2017-05-24","close":3290.0},{"date":"2017-05-25","close":3290.0},{"date":"2017-05-26","close":3290.0},{"date":"2017-05-29","close":3270.0},{"date":"2017-05-30","close":3265.0},{"date":"2017-05-31","close":3330.0},{"date":"2017-06-01","close":3290.0},{"date":"2017-06-02","close":3290.0},{"date":"2017-06-05","close":3325.0},{"date":"2017-06-07","close":3315.0},{"date":"2017-06-08","close":3330.0},{"date":"2017-06-09","close":3355.0},{"date":"2017-06-12","close":3350.0},{"date":"2017-06-13","close":3395.0},{"date":"2017-06-14","close":3425.0},{"date":"2017-06-15","close":3365.0},{"date":"2017-06-16","close":3350.0},{"date":"2017-06-19","close":3405.0},{"date":"2017-06-20","close":3355.0},{"date":"2017-06-21","close":3230.0},{"date":"2017-06-22","close":3250.0},{"date":"2017-06-23","close":3260.0},{"date":"2017-06-26","close":3215.0},{"date":"2017-06-27","close":3180.0},{"date":"2017-06-28","close":3130.0},{"date":"2017-06-29","close":3075.0},{"date":"2017-06-30","close":3035.0},{"date":"2017-07-03","close":2980.0},{"date":"2017-07-04","close":2980.0},{"date":"2017-07-05","close":2980.0},{"date":"2017-07-06","close":3000.0},{"date":"2017-07-07","close":3005.0},{"date":"2017-07-10","close":3010.0},{"date":"2017-07-11","close":3005.0},{"date":"2017-07-12","close":2840.0},{"date":"2017-07-13","close":2805.0},{"date":"2017-07-14","close":2740.0},{"date":"2017-07-17","close":2835.0},{"date":"2017-07-18","close":3000.0},{"date":"2017-07-19","close":3030.0},{"date":"2017-07-20","close":3010.0},{"date":"2017-07-21","close":2985.0},{"date":"2017-07-24","close":2970.0},{"date":"2017-07-25","close":2940.0},{"date":"2017-07-26","close":2935.0},{"date":"2017-07-27","close":2965.0},{"date":"2017-07-28","close":2965.0},{"date":"2017-07-31","close":2915.0},{"date":"2017-08-01","close":2900.0},{"date":"2017-08-02","close":2900.0},{"date":"2017-08-03","close":2795.0},{"date":"2017-08-04","close":2755.0},{"date":"2017-08-07","close":2810.0},{"date":"2017-08-08","close":2825.0},{"date":"2017-08-09","close":2845.0},{"date":"2017-08-10","close":2830.0},{"date":"2017-08-11","close":2770.0},{"date":"2017-08-14","close":2695.0},{"date":"2017-08-16","close":2665.0},{"date":"2017-08-17","close":2655.0},{"date":"2017-08-18","close":2655.0},{"date":"2017-08-21","close":2650.0},{"date":"2017-08-22","close":2650.0},{"date":"2017-08-23","close":2645.0},{"date":"2017-08-24","close":2650.0},{"date":"2017-08-25","close":2675.0},{"date":"2017-08-28","close":2685.0},{"date":"2017-08-29","close":2690.0},{"date":"2017-08-30","close":2915.0},{"date":"2017-08-31","close":2890.0},{"date":"2017-09-01","close":2840.0},{"date":"2017-09-04","close":2770.0},{"date":"2017-09-05","close":2760.0},{"date":"2017-09-06","close":2785.0},{"date":"2017-09-07","close":2775.0},{"date":"2017-09-08","close":2740.0},{"date":"2017-09-11","close":2755.0},{"date":"2017-09-12","close":2790.0},{"date":"2017-09-13","close":2755.0},{"date":"2017-09-14","close":2735.0},{"date":"2017-09-15","close":2720.0},{"date":"2017-09-18","close":2735.0},{"date":"2017-09-19","close":2750.0},{"date":"2017-09-20","close":2745.0},{"date":"2017-09-21","close":2715.0},{"date":"2017-09-22","close":2625.0},{"date":"2017-09-25","close":2445.0},{"date":"2017-09-26","close":2430.0},{"date":"2017-09-27","close":2495.0},{"date":"2017-09-28","close":2470.0},{"date":"2017-09-29","close":2500.0},{"date":"2017-10-10","close":2500.0},{"date":"2017-10-11","close":2560.0},{"date":"2017-10-12","close":2615.0},{"date":"2017-10-13","close":2580.0},{"date":"2017-10-16","close":2555.0},{"date":"2017-10-17","close":2540.0},{"date":"2017-10-18","close":2530.0},{"date":"2017-10-19","close":2530.0},{"date":"2017-10-20","close":2560.0},{"date":"2017-10-23","close":2575.0},{"date":"2017-10-24","close":2600.0},{"date":"2017-10-25","close":2620.0},{"date":"2017-10-26","close":2580.0},{"date":"2017-10-27","close":2570.0},{"date":"2017-10-30","close":2580.0},{"date":"2017-10-31","close":2610.0},{"date":"2017-11-01","close":2700.0},{"date":"2017-11-02","close":2650.0},{"date":"2017-11-03","close":2640.0},{"date":"2017-11-06","close":2640.0},{"date":"2017-11-07","close":2705.0},{"date":"2017-11-08","close":2675.0},{"date":"2017-11-09","close":2735.0},{"date":"2017-11-10","close":2720.0},{"date":"2017-11-13","close":2690.0},{"date":"2017-11-14","close":2695.0},{"date":"2017-11-15","close":2620.0},{"date":"2017-11-16","close":2635.0},{"date":"2017-11-17","close":2675.0},{"date":"2017-11-20","close":2715.0},{"date":"2017-11-21","close":2670.0},{"date":"2017-11-22","close":2675.0},{"date":"2017-11-23","close":2725.0},{"date":"2017-11-24","close":2745.0},{"date":"2017-11-27","close":2720.0},{"date":"2017-11-28","close":2710.0},{"date":"2017-11-29","close":2670.0},{"date":"2017-11-30","close":2635.0},{"date":"2017-12-01","close":2640.0},{"date":"2017-12-04","close":2635.0},{"date":"2017-12-05","close":2635.0},{"date":"2017-12-06","close":2650.0},{"date":"2017-12-07","close":2615.0},{"date":"2017-12-08","close":2570.0},{"date":"2017-12-11","close":2620.0},{"date":"2017-12-12","close":2630.0},{"date":"2017-12-13","close":2630.0},{"date":"2017-12-14","close":2630.0},{"date":"2017-12-15","close":2655.0},{"date":"2017-12-18","close":2830.0},{"date":"2017-12-19","close":2765.0},{"date":"2017-12-20","close":2715.0},{"date":"2017-12-21","close":2625.0},{"date":"2017-12-22","close":2620.0},{"date":"2017-12-26","close":2720.0},{"date":"2017-12-27","close":2730.0},{"date":"2017-12-28","close":2825.0},{"date":"2018-01-02","close":2298.7952},{"date":"2018-01-03","close":2331.5183},{"date":"2018-01-04","close":2302.8855},{"date":"2018-01-05","close":2286.5242},{"date":"2018-01-08","close":2282.4333},{"date":"2018-01-09","close":2401.0544},{"date":"2018-01-10","close":2347.8796},{"date":"2018-01-11","close":2290.6143},{"date":"2018-01-12","close":2282.4333},{"date":"2018-01-15","close":2311.0664},{"date":"2018-01-16","close":2331.5183},{"date":"2018-01-17","close":2474.6814},{"date":"2018-01-18","close":2503.3142},{"date":"2018-01-19","close":2515.5852},{"date":"2018-01-22","close":2486.9526},{"date":"2018-01-23","close":2495.1338},{"date":"2018-01-24","close":2511.4951},{"date":"2018-01-25","close":2536.0374},{"date":"2018-01-26","close":2613.7546},{"date":"2018-01-29","close":2572.8506},{"date":"2018-01-30","close":2536.0374},{"date":"2018-01-31","close":2486.9526},{"date":"2018-02-01","close":2564.6699},{"date":"2018-02-02","close":2495.1338},{"date":"2018-02-05","close":2384.6934},{"date":"2018-02-06","close":2311.0664},{"date":"2018-02-07","close":2306.9761},{"date":"2018-02-08","close":2368.3315},{"date":"2018-02-09","close":2302.8855},{"date":"2018-02-12","close":2290.6143},{"date":"2018-02-13","close":2294.7048},{"date":"2018-02-14","close":2290.6143},{"date":"2018-02-19","close":2323.3379},{"date":"2018-02-20","close":2356.0603},{"date":"2018-02-21","close":2392.8743},{"date":"2018-02-22","close":2376.5125},{"date":"2018-02-23","close":2421.5066},{"date":"2018-02-26","close":2413.3259},{"date":"2018-02-27","close":2388.7834},{"date":"2018-02-28","close":2339.6987},{"date":"2018-03-02","close":2298.7952},{"date":"2018-03-05","close":2335.6084},{"date":"2018-03-06","close":2384.6934},{"date":"2018-03-07","close":2356.0603},{"date":"2018-03-08","close":2372.4221},{"date":"2018-03-09","close":2413.3259},{"date":"2018-03-12","close":2413.3259},{"date":"2018-03-13","close":2421.5066},{"date":"2018-03-14","close":2454.2295},{"date":"2018-03-15","close":2437.8682},{"date":"2018-03-16","close":2441.9585},{"date":"2018-03-19","close":2446.0488},{"date":"2018-03-20","close":2429.6873},{"date":"2018-03-21","close":2413.3259},{"date":"2018-03-22","close":2331.5183},{"date":"2018-03-23","close":2176.0835},{"date":"2018-03-26","close":2204.7166},{"date":"2018-03-27","close":2225.1682},{"date":"2018-03-28","close":2200.626},{"date":"2018-03-29","close":2184.2644},{"date":"2018-03-30","close":2245.6201},{"date":"2018-04-02","close":2204.7166},{"date":"2018-04-03","close":2167.9028},{"date":"2018-04-04","close":2098.3665},{"date":"2018-04-05","close":2073.8242},{"date":"2018-04-06","close":2065.6431},{"date":"2018-04-09","close":2065.6431},{"date":"2018-04-10","close":2020.6489},{"date":"2018-04-11","close":2041.1013},{"date":"2018-04-12","close":2049.2817},{"date":"2018-04-13","close":2045.1915},{"date":"2018-04-16","close":2098.3665},{"date":"2018-04-17","close":2122.9084},{"date":"2018-04-18","close":2126.9988},{"date":"2018-04-19","close":2086.0955},{"date":"2018-04-20","close":2131.0894},{"date":"2018-04-23","close":2135.1794},{"date":"2018-04-24","close":2143.3606},{"date":"2018-04-25","close":2143.3606},{"date":"2018-04-26","close":2143.3606},{"date":"2018-04-27","close":2184.2644},{"date":"2018-04-30","close":2143.3606},{"date":"2018-05-02","close":2155.6318},{"date":"2018-05-03","close":2216.9871},{"date":"2018-05-04","close":2196.5354},{"date":"2018-05-08","close":2147.4512},{"date":"2018-05-09","close":2151.5413},{"date":"2018-05-10","close":2180.1741},{"date":"2018-05-11","close":2163.8123},{"date":"2018-05-14","close":2163.8123},{"date":"2018-05-15","close":2192.4453},{"date":"2018-05-16","close":2151.5413},{"date":"2018-05-17","close":2163.8123},{"date":"2018-05-18","close":2176.0835},{"date":"2018-05-21","close":2196.5354},{"date":"2018-05-23","close":2159.7227},{"date":"2018-05-24","close":2143.3606},{"date":"2018-05-25","close":2126.9988},{"date":"2018-05-28","close":2143.3606},{"date":"2018-05-29","close":2126.9988},{"date":"2018-05-30","close":2106.5471},{"date":"2018-05-31","close":2110.6375},{"date":"2018-06-01","close":2118.8181},{"date":"2018-06-04","close":2147.4512},{"date":"2018-06-05","close":2171.9934},{"date":"2018-06-07","close":2196.5354},{"date":"2018-06-08","close":2167.9028},{"date":"2018-06-11","close":2163.8123},{"date":"2018-06-12","close":2155.6318},{"date":"2018-06-14","close":2139.2703},{"date":"2018-06-15","close":2098.3665},{"date":"2018-06-18","close":2004.2874},{"date":"2018-06-19","close":1959.2933},{"date":"2018-06-20","close":1967.474},{"date":"2018-06-21","close":2032.9202},{"date":"2018-06-22","close":2020.6489},{"date":"2018-06-25","close":2024.7396},{"date":"2018-06-26","close":2004.2874},{"date":"2018-06-27","close":2037.0109},{"date":"2018-06-28","close":2028.8298},{"date":"2018-06-29","close":1979.745},{"date":"2018-07-02","close":1857.0338},{"date":"2018-07-03","close":1881.5759},{"date":"2018-07-04","close":1906.1182},{"date":"2018-07-05","close":1848.853},{"date":"2018-07-06","close":1881.5759},{"date":"2018-07-09","close":1836.5818},{"date":"2018-07-10","close":1902.028},{"date":"2018-07-11","close":1877.4857},{"date":"2018-07-12","close":1881.5759},{"date":"2018-07-13","close":1885.6664},{"date":"2018-07-16","close":2249.7107},{"date":"2018-07-17","close":2184.2644},{"date":"2018-07-18","close":2249.7107},{"date":"2018-07-19","close":2065.6431},{"date":"2018-07-20","close":2057.4624},{"date":"2018-07-23","close":2004.2874},{"date":"2018-07-24","close":2012.4684},{"date":"2018-07-25","close":1963.3838},{"date":"2018-07-26","close":2008.3782},{"date":"2018-07-27","close":1996.1067},{"date":"2018-07-30","close":1996.1067},{"date":"2018-07-31","close":2053.3721},{"date":"2018-08-01","close":2037.0109},{"date":"2018-08-02","close":2037.0109},{"date":"2018-08-03","close":2110.6375},{"date":"2018-08-06","close":2102.4565},{"date":"2018-08-07","close":2098.3665},{"date":"2018-08-08","close":2098.3665},{"date":"2018-08-09","close":2090.1853},{"date":"2018-08-10","close":2073.8242},{"date":"2018-08-13","close":1987.9261},{"date":"2018-08-14","close":1983.8356},{"date":"2018-08-16","close":1910.2089},{"date":"2018-08-17","close":1918.3894},{"date":"2018-08-20","close":1926.5707},{"date":"2018-08-21","close":1975.6548},{"date":"2018-08-22","close":1975.6548},{"date":"2018-08-23","close":1967.474},{"date":"2018-08-24","close":1963.3838},{"date":"2018-08-27","close":1942.932},{"date":"2018-08-28","close":1942.932},{"date":"2018-08-29","close":1955.2032},{"date":"2018-08-30","close":1963.3838},{"date":"2018-08-31","close":1967.474},{"date":"2018-09-03","close":2147.4512},{"date":"2018-09-04","close":2126.9988},{"date":"2018-09-05","close":2094.2761},{"date":"2018-09-06","close":2094.2761},{"date":"2018-09-07","close":2090.1853},{"date":"2018-09-10","close":2069.7336},{"date":"2018-09-11","close":2122.9084},{"date":"2018-09-12","close":2126.9988},{"date":"2018-09-13","close":2118.8181},{"date":"2018-09-14","close":2090.1853},{"date":"2018-09-17","close":2061.553},{"date":"2018-09-18","close":2041.1013},{"date":"2018-09-19","close":2065.6431},{"date":"2018-09-20","close":2012.4684},{"date":"2018-09-21","close":2024.7396},{"date":"2018-09-27","close":2057.4624},{"date":"2018-09-28","close":2094.2761},{"date":"2018-10-01","close":2065.6431},{"date":"2018-10-02","close":2041.1013},{"date":"2018-10-04","close":1987.9261},{"date":"2018-10-05","close":1955.2032},{"date":"2018-10-08","close":1934.7511},{"date":"2018-10-10","close":1861.1241},{"date":"2018-10-11","close":1717.9608},{"date":"2018-10-12","close":1734.3223},{"date":"2018-10-15","close":1717.9608},{"date":"2018-10-16","close":1730.2321},{"date":"2018-10-17","close":1754.7742},{"date":"2018-10-18","close":1750.6837},{"date":"2018-10-19","close":1742.5029},{"date":"2018-10-22","close":1738.4127},{"date":"2018-10-23","close":1697.5089},{"date":"2018-10-24","close":1672.9664},{"date":"2018-10-25","close":1607.5206},{"date":"2018-10-26","close":1529.8031},{"date":"2018-10-29","close":1349.8263},{"date":"2018-10-30","close":1378.4591},{"date":"2018-10-31","close":1431.6342},{"date":"2018-11-01","close":1447.9955},{"date":"2018-11-02","close":1513.4418},{"date":"2018-11-05","close":1525.7126},{"date":"2018-11-06","close":1525.7126},{"date":"2018-11-07","close":1542.0742},{"date":"2018-11-08","close":1566.6166},{"date":"2018-11-09","close":1578.8877},{"date":"2018-11-12","close":1542.0742},{"date":"2018-11-13","close":1513.4418},{"date":"2018-11-14","close":1517.532},{"date":"2018-11-15","close":1501.1705},{"date":"2018-11-16","close":1517.532},{"date":"2018-11-19","close":1529.8031},{"date":"2018-11-20","close":1529.8031},{"date":"2018-11-21","close":1525.7126},{"date":"2018-11-22","close":1529.8031},{"date":"2018-11-23","close":1525.7126},{"date":"2018-11-26","close":1517.532},{"date":"2018-11-27","close":1529.8031},{"date":"2018-11-28","close":1529.8031},{"date":"2018-11-29","close":1599.3397},{"date":"2018-11-30","close":1591.1588},{"date":"2018-12-03","close":1595.2494},{"date":"2018-12-04","close":1611.6108},{"date":"2018-12-05","close":1615.7012},{"date":"2018-12-06","close":1603.4299},{"date":"2018-12-07","close":1570.707},{"date":"2018-12-10","close":1521.6223},{"date":"2018-12-11","close":1517.532},{"date":"2018-12-12","close":1537.984},{"date":"2018-12-13","close":1546.1647},{"date":"2018-12-14","close":1550.2552},{"date":"2018-12-17","close":1562.5262},{"date":"2018-12-18","close":1607.5206},{"date":"2018-12-19","close":1697.5089},{"date":"2018-12-20","close":1697.5089},{"date":"2018-12-21","close":1644.334},{"date":"2018-12-24","close":1632.0626},{"date":"2018-12-26","close":1611.6108},{"date":"2018-12-27","close":1694.3691},{"date":"2018-12-28","close":1716.1477},{"date":"2019-01-02","close":1825.0403},{"date":"2019-01-03","close":1820.6846},{"date":"2019-01-04","close":1781.4832},{"date":"2019-01-07","close":1798.906},{"date":"2019-01-08","close":2047.1813},{"date":"2019-01-09","close":2082.0271},{"date":"2019-01-10","close":2021.0469},{"date":"2019-01-11","close":1938.2887},{"date":"2019-01-14","close":2003.624},{"date":"2019-01-15","close":1977.49},{"date":"2019-01-16","close":1986.2014},{"date":"2019-01-17","close":2042.8254},{"date":"2019-01-18","close":2108.1609},{"date":"2019-01-21","close":2108.1609},{"date":"2019-01-22","close":2151.718},{"date":"2019-01-23","close":2151.718},{"date":"2019-01-24","close":2125.5837},{"date":"2019-01-25","close":2129.9399},{"date":"2019-01-28","close":2129.9399},{"date":"2019-01-29","close":2121.228},{"date":"2019-01-30","close":2073.3154},{"date":"2019-01-31","close":2042.8254},{"date":"2019-02-01","close":2007.9799},{"date":"2019-02-07","close":2086.3826},{"date":"2019-02-08","close":2108.1609},{"date":"2019-02-11","close":2125.5837},{"date":"2019-02-12","close":2121.228},{"date":"2019-02-13","close":2116.8726},{"date":"2019-02-14","close":2134.2952},{"date":"2019-02-15","close":2090.7383},{"date":"2019-02-18","close":2108.1609},{"date":"2019-02-19","close":2103.8054},{"date":"2019-02-20","close":2108.1609},{"date":"2019-02-21","close":2082.0271},{"date":"2019-02-22","close":2051.5374},{"date":"2019-02-25","close":2042.8254},{"date":"2019-02-26","close":2042.8254},{"date":"2019-02-27","close":2055.8926},{"date":"2019-02-28","close":1938.2887},{"date":"2019-03-04","close":1981.8456},{"date":"2019-03-05","close":1986.2014},{"date":"2019-03-06","close":1986.2014},{"date":"2019-03-07","close":1964.4229},{"date":"2019-03-08","close":1964.4229},{"date":"2019-03-11","close":1951.3558},{"date":"2019-03-12","close":1977.49},{"date":"2019-03-13","close":1955.7114},{"date":"2019-03-14","close":1951.3558},{"date":"2019-03-15","close":1951.3558},{"date":"2019-03-18","close":1981.8456},{"date":"2019-03-19","close":2016.6912},{"date":"2019-03-20","close":2003.624},{"date":"2019-03-21","close":1981.8456},{"date":"2019-03-22","close":1942.6444},{"date":"2019-03-25","close":1986.2014},{"date":"2019-03-26","close":2121.228},{"date":"2019-03-27","close":2173.4968},{"date":"2019-03-28","close":2108.1609},{"date":"2019-03-29","close":2047.1813},{"date":"2019-04-01","close":2082.0271},{"date":"2019-04-02","close":2134.2952},{"date":"2019-04-03","close":2247.5435},{"date":"2019-04-04","close":2208.3425},{"date":"2019-04-05","close":2190.9194},{"date":"2019-04-08","close":2339.0134},{"date":"2019-04-09","close":2404.3494},{"date":"2019-04-10","close":2312.8796},{"date":"2019-04-11","close":2304.1677},{"date":"2019-04-12","close":2282.3892},{"date":"2019-04-15","close":2278.0337},{"date":"2019-04-16","close":2487.1074},{"date":"2019-04-17","close":2378.2151},{"date":"2019-04-18","close":2156.074},{"date":"2019-04-19","close":2086.3826},{"date":"2019-04-22","close":2082.0271},{"date":"2019-04-23","close":2129.9399},{"date":"2019-04-24","close":2190.9194},{"date":"2019-04-25","close":2103.8054},{"date":"2019-04-26","close":2190.9194},{"date":"2019-04-29","close":2291.1006},{"date":"2019-04-30","close":2356.436},{"date":"2019-05-02","close":2334.658},{"date":"2019-05-03","close":2343.3691},{"date":"2019-05-07","close":2264.9663},{"date":"2019-05-08","close":2356.436},{"date":"2019-05-09","close":2282.3892},{"date":"2019-05-10","close":2278.0337},{"date":"2019-05-13","close":2147.3623},{"date":"2019-05-14","close":2177.8525},{"date":"2019-05-15","close":2238.8323},{"date":"2019-05-16","close":2234.4766},{"date":"2019-05-17","close":2230.1211},{"date":"2019-05-20","close":2264.9663},{"date":"2019-05-21","close":2243.188},{"date":"2019-05-22","close":2299.8125},{"date":"2019-05-23","close":2299.8125},{"date":"2019-05-24","close":2156.074},{"date":"2019-05-27","close":2125.5837},{"date":"2019-05-28","close":2169.1411},{"date":"2019-05-29","close":2195.2751},{"date":"2019-05-30","close":2160.4297},{"date":"2019-05-31","close":2234.4766},{"date":"2019-06-03","close":2221.4097},{"date":"2019-06-04","close":2225.7649},{"date":"2019-06-05","close":2243.188},{"date":"2019-06-07","close":2304.1677},{"date":"2019-06-10","close":2334.658},{"date":"2019-06-11","close":2347.7251},{"date":"2019-06-12","close":2334.658},{"date":"2019-06-13","close":2421.772},{"date":"2019-06-14","close":2382.5703},{"date":"2019-06-17","close":2347.7251},{"date":"2019-06-18","close":2408.7048},{"date":"2019-06-19","close":2395.6377},{"date":"2019-06-20","close":2399.9934},{"date":"2019-06-21","close":2430.4832},{"date":"2019-06-24","close":2391.282},{"date":"2019-06-25","close":2347.7251},{"date":"2019-06-26","close":2325.9463},{"date":"2019-06-27","close":2321.5908},{"date":"2019-06-28","close":2273.6775},{"date":"2019-07-01","close":2260.6106},{"date":"2019-07-02","close":2278.0337},{"date":"2019-07-03","close":2260.6106},{"date":"2019-07-04","close":2260.6106},{"date":"2019-07-05","close":2230.1211},{"date":"2019-07-08","close":2156.074},{"date":"2019-07-09","close":2064.6042},{"date":"2019-07-10","close":2103.8054},{"date":"2019-07-11","close":2160.4297},{"date":"2019-07-12","close":2160.4297},{"date":"2019-07-15","close":2156.074},{"date":"2019-07-16","close":2138.6511},{"date":"2019-07-17","close":2090.7383},{"date":"2019-07-18","close":2090.7383},{"date":"2019-07-19","close":2108.1609},{"date":"2019-07-22","close":2073.3154},{"date":"2019-07-23","close":2073.3154},{"date":"2019-07-24","close":2012.3356},{"date":"2019-07-25","close":1955.7114},{"date":"2019-07-26","close":1947.0002},{"date":"2019-07-29","close":1838.1075},{"date":"2019-07-30","close":1868.5974},{"date":"2019-07-31","close":1899.087},{"date":"2019-08-01","close":1877.3087},{"date":"2019-08-02","close":1881.6644},{"date":"2019-08-05","close":1655.1678},{"date":"2019-08-06","close":1629.0336},{"date":"2019-08-07","close":1698.7249},{"date":"2019-08-08","close":1750.9934},{"date":"2019-08-09","close":1733.5704},{"date":"2019-08-12","close":1764.0605},{"date":"2019-08-13","close":1768.4161},{"date":"2019-08-14","close":1794.5503},{"date":"2019-08-16","close":1764.0605},{"date":"2019-08-19","close":1790.1948},{"date":"2019-08-20","close":1829.3961},{"date":"2019-08-21","close":1851.1746},{"date":"2019-08-22","close":1842.4633},{"date":"2019-08-23","close":1811.973},{"date":"2019-08-26","close":1737.9261},{"date":"2019-08-27","close":1742.2819},{"date":"2019-08-28","close":1772.7719},{"date":"2019-08-29","close":1746.6375},{"date":"2019-08-30","close":1759.7048},{"date":"2019-09-02","close":1772.7719},{"date":"2019-09-03","close":1777.1274},{"date":"2019-09-04","close":1960.0674},{"date":"2019-09-05","close":1920.8657},{"date":"2019-09-06","close":1929.5774},{"date":"2019-09-09","close":1925.2214},{"date":"2019-09-10","close":1933.9327},{"date":"2019-09-11","close":1929.5774},{"date":"2019-09-16","close":1960.0674},{"date":"2019-09-17","close":2021.0469},{"date":"2019-09-18","close":2003.624},{"date":"2019-09-19","close":2007.9799},{"date":"2019-09-20","close":2016.6912},{"date":"2019-09-23","close":2003.624},{"date":"2019-09-24","close":2003.624},{"date":"2019-09-25","close":1955.7114},{"date":"2019-09-26","close":1933.9327},{"date":"2019-09-27","close":1938.2887},{"date":"2019-09-30","close":1925.2214},{"date":"2019-10-01","close":1942.6444},{"date":"2019-10-02","close":1933.9327},{"date":"2019-10-04","close":1899.087},{"date":"2019-10-07","close":1855.5302},{"date":"2019-10-08","close":1872.953},{"date":"2019-10-10","close":1872.953},{"date":"2019-10-11","close":1881.6644},{"date":"2019-10-14","close":1907.7987},{"date":"2019-10-15","close":1933.9327},{"date":"2019-10-16","close":1942.6444},{"date":"2019-10-17","close":1951.3558},{"date":"2019-10-18","close":1960.0674},{"date":"2019-10-21","close":1942.6444},{"date":"2019-10-22","close":1925.2214},{"date":"2019-10-23","close":1903.4429},{"date":"2019-10-24","close":1881.6644},{"date":"2019-10-25","close":1877.3087},{"date":"2019-10-28","close":1938.2887},{"date":"2019-10-29","close":1938.2887},{"date":"2019-10-30","close":1999.2686},{"date":"2019-10-31","close":1999.2686},{"date":"2019-11-01","close":1977.49},{"date":"2019-11-04","close":1977.49},{"date":"2019-11-05","close":1968.7787},{"date":"2019-11-06","close":1981.8456},{"date":"2019-11-07","close":1968.7787},{"date":"2019-11-08","close":1990.5568},{"date":"2019-11-11","close":2047.1813},{"date":"2019-11-12","close":2116.8726},{"date":"2019-11-13","close":2082.0271},{"date":"2019-11-14","close":2073.3154},{"date":"2019-11-15","close":2038.4698},{"date":"2019-11-18","close":2055.8926},{"date":"2019-11-19","close":2055.8926},{"date":"2019-11-20","close":2038.4698},{"date":"2019-11-21","close":1994.9128},{"date":"2019-11-22","close":1986.2014},{"date":"2019-11-25","close":2038.4698},{"date":"2019-11-26","close":2064.6042},{"date":"2019-11-27","close":2068.96},{"date":"2019-11-28","close":2068.96},{"date":"2019-11-29","close":2055.8926},{"date":"2019-12-02","close":2055.8926},{"date":"2019-12-03","close":2051.5374},{"date":"2019-12-04","close":2025.4026},{"date":"2019-12-05","close":2034.1143},{"date":"2019-12-06","close":2034.1143},{"date":"2019-12-09","close":2034.1143},{"date":"2019-12-10","close":2042.8254},{"date":"2019-12-11","close":2051.5374},{"date":"2019-12-12","close":2047.1813},{"date":"2019-12-13","close":2042.8254},{"date":"2019-12-16","close":2047.1813},{"date":"2019-12-17","close":2034.1143},{"date":"2019-12-18","close":2051.5374},{"date":"2019-12-19","close":2103.8054},{"date":"2019-12-20","close":2103.8054},{"date":"2019-12-23","close":2125.5837},{"date":"2019-12-24","close":2108.1609},{"date":"2019-12-26","close":2147.3623},{"date":"2019-12-27","close":2138.4336},{"date":"2019-12-30","close":2133.9692},{"date":"2020-01-02","close":2116.1121},{"date":"2020-01-03","close":2120.5762},{"date":"2020-01-06","close":2062.5396},{"date":"2020-01-07","close":2062.5396},{"date":"2020-01-08","close":2044.6818},{"date":"2020-01-09","close":2044.6818},{"date":"2020-01-10","close":2053.6106},{"date":"2020-01-13","close":2071.468},{"date":"2020-01-14","close":2058.075},{"date":"2020-01-15","close":2075.9321},{"date":"2020-01-16","close":2075.9321},{"date":"2020-01-17","close":2174.1484},{"date":"2020-01-20","close":2142.8982},{"date":"2020-01-21","close":2093.7898},{"date":"2020-01-22","close":2165.22},{"date":"2020-01-23","close":2120.5762},{"date":"2020-01-28","close":2089.3257},{"date":"2020-01-29","close":2102.7188},{"date":"2020-01-30","close":2049.1462},{"date":"2020-01-31","close":1986.6451},{"date":"2020-02-03","close":1915.2151},{"date":"2020-02-04","close":1946.4653},{"date":"2020-02-05","close":1991.1096},{"date":"2020-02-06","close":2035.7533},{"date":"2020-02-07","close":2022.3602},{"date":"2020-02-10","close":2035.7533},{"date":"2020-02-11","close":2071.468},{"date":"2020-02-12","close":2062.5396},{"date":"2020-02-13","close":2044.6818},{"date":"2020-02-14","close":2053.6106},{"date":"2020-02-17","close":2049.1462},{"date":"2020-02-18","close":2031.2886},{"date":"2020-02-19","close":2040.2172},{"date":"2020-02-20","close":2044.6818},{"date":"2020-02-21","close":1995.5739},{"date":"2020-02-24","close":1933.0726},{"date":"2020-02-25","close":1928.6082},{"date":"2020-02-26","close":1910.7506},{"date":"2020-02-27","close":1883.9645},{"date":"2020-02-28","close":1767.8909},{"date":"2020-03-02","close":1799.1416},{"date":"2020-03-03","close":1808.0703},{"date":"2020-03-04","close":1821.4634},{"date":"2020-03-05","close":1843.7852},{"date":"2020-03-06","close":1803.6058},{"date":"2020-03-09","close":1803.6058},{"date":"2020-03-10","close":1651.8174},{"date":"2020-03-11","close":1593.7802},{"date":"2020-03-12","close":1593.7802},{"date":"2020-03-13","close":1250.0239},{"date":"2020-03-16","close":1227.7019},{"date":"2020-03-17","close":1205.3801},{"date":"2020-03-18","close":1138.4146},{"date":"2020-03-19","close":964.3041},{"date":"2020-03-20","close":1013.4122},{"date":"2020-03-23","close":915.196},{"date":"2020-03-24","close":964.3041},{"date":"2020-03-25","close":1080.3777},{"date":"2020-03-26","close":1156.2719},{"date":"2020-03-27","close":1160.7363},{"date":"2020-03-30","close":1200.9158},{"date":"2020-03-31","close":1241.0951},{"date":"2020-04-01","close":1232.1665},{"date":"2020-04-02","close":1245.5594},{"date":"2020-04-03","close":1250.0239},{"date":"2020-04-06","close":1316.9894},{"date":"2020-04-07","close":1709.8541},{"date":"2020-04-08","close":1781.2841},{"date":"2020-04-09","close":1785.7483},{"date":"2020-04-10","close":1772.3551},{"date":"2020-04-13","close":1669.6748},{"date":"2020-04-14","close":1705.3898},{"date":"2020-04-16","close":1821.4634},{"date":"2020-04-17","close":1812.5345},{"date":"2020-04-20","close":1803.6058},{"date":"2020-04-21","close":1758.9622},{"date":"2020-04-22","close":1776.8196},{"date":"2020-04-23","close":1991.1096},{"date":"2020-04-24","close":1875.0358},{"date":"2020-04-27","close":1919.6794},{"date":"2020-04-28","close":1879.5001},{"date":"2020-04-29","close":1821.4634},{"date":"2020-05-04","close":1852.7139},{"date":"2020-05-06","close":1959.8588},{"date":"2020-05-07","close":2017.8958},{"date":"2020-05-08","close":2049.1462},{"date":"2020-05-11","close":2138.4336},{"date":"2020-05-12","close":2156.2915},{"date":"2020-05-13","close":2080.3967},{"date":"2020-05-14","close":2062.5396},{"date":"2020-05-15","close":2062.5396},{"date":"2020-05-18","close":2071.468},{"date":"2020-05-19","close":2692.0154},{"date":"2020-05-20","close":2821.4822},{"date":"2020-05-21","close":2763.4456},{"date":"2020-05-22","close":2977.7356},{"date":"2020-05-25","close":3040.2366},{"date":"2020-05-26","close":3160.7744},{"date":"2020-05-27","close":3133.9883},{"date":"2020-05-28","close":2910.7698},{"date":"2020-05-29","close":2830.4111},{"date":"2020-06-01","close":2825.9465},{"date":"2020-06-02","close":2991.1287},{"date":"2020-06-03","close":2772.3743},{"date":"2020-06-04","close":2767.9099},{"date":"2020-06-05","close":2767.9099},{"date":"2020-06-08","close":2785.7673},{"date":"2020-06-09","close":3276.8484},{"date":"2020-06-10","close":3330.4207},{"date":"2020-06-11","close":3192.0249},{"date":"2020-06-12","close":3852.7517},{"date":"2020-06-15","close":3272.3838},{"date":"2020-06-16","close":3415.2437},{"date":"2020-06-17","close":3250.0623},{"date":"2020-06-18","close":3281.3123},{"date":"2020-06-19","close":3500.0667},{"date":"2020-06-22","close":3339.3496},{"date":"2020-06-23","close":3482.2097},{"date":"2020-06-24","close":3508.9956},{"date":"2020-06-25","close":3611.6763},{"date":"2020-06-26","close":3500.0667},{"date":"2020-06-29","close":3415.2437},{"date":"2020-06-30","close":3357.207},{"date":"2020-07-01","close":3276.8484},{"date":"2020-07-02","close":3348.2786},{"date":"2020-07-03","close":3321.4919},{"date":"2020-07-06","close":3339.3496},{"date":"2020-07-07","close":3276.8484},{"date":"2020-07-08","close":3272.3838},{"date":"2020-07-09","close":3290.2415},{"date":"2020-07-10","close":3223.2759},{"date":"2020-07-13","close":3428.637},{"date":"2020-07-14","close":3357.207},{"date":"2020-07-15","close":3428.637},{"date":"2020-07-16","close":3437.5654},{"date":"2020-07-17","close":3482.2097},{"date":"2020-07-20","close":3611.6763},{"date":"2020-07-21","close":3589.354},{"date":"2020-07-22","close":3593.8186},{"date":"2020-07-23","close":3495.6023},{"date":"2020-07-24","close":3433.1011},{"date":"2020-07-27","close":3687.5703},{"date":"2020-07-28","close":3526.853},{"date":"2020-07-29","close":3482.2097},{"date":"2020-07-30","close":3522.3887},{"date":"2020-07-31","close":3558.1035},{"date":"2020-08-03","close":3616.1406},{"date":"2020-08-04","close":3821.5012},{"date":"2020-08-05","close":3718.8208},{"date":"2020-08-06","close":3642.9268},{"date":"2020-08-07","close":3660.7839},{"date":"2020-08-10","close":3678.6414},{"date":"2020-08-11","close":3633.9978},{"date":"2020-08-12","close":3544.7102},{"date":"2020-08-13","close":3544.7102},{"date":"2020-08-14","close":3459.8872},{"date":"2020-08-18","close":3120.5952},{"date":"2020-08-19","close":3258.9907},{"date":"2020-08-20","close":3044.7009},{"date":"2020-08-21","close":3053.6294},{"date":"2020-08-24","close":3192.0249},{"date":"2020-08-25","close":3227.74},{"date":"2020-08-26","close":3446.4944},{"date":"2020-08-27","close":3468.8164},{"date":"2020-08-28","close":3504.531},{"date":"2020-08-31","close":3607.2117},{"date":"2020-09-01","close":3683.1062},{"date":"2020-09-02","close":3674.177},{"date":"2020-09-03","close":3776.8579},{"date":"2020-09-04","close":3821.5012},{"date":"2020-09-07","close":4067.042},{"date":"2020-09-08","close":5044.7393},{"date":"2020-09-09","close":4946.5229},{"date":"2020-09-10","close":5134.0259},{"date":"2020-09-11","close":5151.8838},{"date":"2020-09-14","close":5794.7539},{"date":"2020-09-15","close":6169.7603},{"date":"2020-09-16","close":6625.1265},{"date":"2020-09-17","close":7741.2188},{"date":"2020-09-18","close":7062.6343},{"date":"2020-09-21","close":7500.1431},{"date":"2020-09-22","close":7285.8535},{"date":"2020-09-23","close":6901.917},{"date":"2020-09-24","close":6785.8438},{"date":"2020-09-25","close":7169.7798},{"date":"2020-09-28","close":7107.2783},{"date":"2020-09-29","close":7375.1406},{"date":"2020-10-05","close":7259.0674},{"date":"2020-10-06","close":7169.7798},{"date":"2020-10-07","close":6116.188},{"date":"2020-10-08","close":5884.041},{"date":"2020-10-12","close":6142.9741},{"date":"2020-10-13","close":6125.1167},{"date":"2020-10-14","close":6205.4761},{"date":"2020-10-15","close":5776.8965},{"date":"2020-10-16","close":5500.105},{"date":"2020-10-19","close":5553.6772},{"date":"2020-10-20","close":5357.2451},{"date":"2020-10-21","close":5312.6011},{"date":"2020-10-22","close":5455.4609},{"date":"2020-10-23","close":5562.606},{"date":"2020-10-26","close":5696.5376},{"date":"2020-10-27","close":5625.1074},{"date":"2020-10-28","close":5535.8198},{"date":"2020-10-29","close":5401.8882},{"date":"2020-10-30","close":4955.4517},{"date":"2020-11-02","close":5080.4541},{"date":"2020-11-03","close":5044.7393},{"date":"2020-11-04","close":5080.4541},{"date":"2020-11-05","close":5187.5991},{"date":"2020-11-06","close":5276.8867},{"date":"2020-11-09","close":5535.8198},{"date":"2020-11-10","close":5384.0308},{"date":"2020-11-11","close":5375.1025},{"date":"2020-11-12","close":5276.8867},{"date":"2020-11-13","close":5134.0259},{"date":"2020-11-16","close":5035.8105},{"date":"2020-11-17","close":5116.1689},{"date":"2020-11-18","close":5178.6709},{"date":"2020-11-19","close":5134.0259},{"date":"2020-11-20","close":5071.5264},{"date":"2020-11-23","close":5366.1738},{"date":"2020-11-24","close":5348.3164},{"date":"2020-11-25","close":5241.1709},{"date":"2020-11-26","close":5250.1006},{"date":"2020-11-27","close":5205.4565},{"date":"2020-11-30","close":5160.813},{"date":"2020-12-01","close":5142.9556},{"date":"2020-12-02","close":5312.6011},{"date":"2020-12-03","close":5187.5991},{"date":"2020-12-04","close":5035.8105},{"date":"2020-12-07","close":5134.0259},{"date":"2020-12-08","close":5026.8813},{"date":"2020-12-09","close":4919.7368},{"date":"2020-12-10","close":4884.0215},{"date":"2020-12-11","close":4866.1641},{"date":"2020-12-14","close":4750.0903},{"date":"2020-12-15","close":4785.8052},{"date":"2020-12-16","close":4812.5923},{"date":"2020-12-17","close":5000.0957},{"date":"2020-12-18","close":4875.0928},{"date":"2020-12-21","close":4982.2378},{"date":"2020-12-22","close":4750.0903},{"date":"2020-12-23","close":4509.0146},{"date":"2020-12-24","close":4553.6582},{"date":"2020-12-28","close":4509.0146},{"date":"2020-12-29","close":4725.8813},{"date":"2020-12-30","close":4771.0615},{"date":"2021-01-04","close":4834.3145},{"date":"2021-01-05","close":4771.0615},{"date":"2021-01-06","close":4924.6753},{"date":"2021-01-07","close":4951.7832},{"date":"2021-01-08","close":4879.4946},{"date":"2021-01-11","close":4635.52},{"date":"2021-01-12","close":4527.0869},{"date":"2021-01-13","close":4527.0869},{"date":"2021-01-14","close":4617.4482},{"date":"2021-01-15","close":4707.8081},{"date":"2021-01-18","close":4572.2671},{"date":"2021-01-19","close":4626.4834},{"date":"2021-01-20","close":4554.1948},{"date":"2021-01-21","close":4590.3394},{"date":"2021-01-22","close":4513.5327},{"date":"2021-01-25","close":4518.0503},{"date":"2021-01-26","close":4563.2314},{"date":"2021-01-27","close":4518.0503},{"date":"2021-01-28","close":4504.4961},{"date":"2021-01-29","close":4287.6299},{"date":"2021-02-01","close":4350.8823},{"date":"2021-02-02","close":4436.7261},{"date":"2021-02-03","close":4590.3394},{"date":"2021-02-04","close":4617.4482},{"date":"2021-02-05","close":4504.4961},{"date":"2021-02-08","close":4590.3394},{"date":"2021-02-09","close":4752.9893},{"date":"2021-02-10","close":4771.0615},{"date":"2021-02-15","close":4807.2065},{"date":"2021-02-16","close":4780.0977},{"date":"2021-02-17","close":4924.6753},{"date":"2021-02-18","close":5168.6499},{"date":"2021-02-19","close":4906.603},{"date":"2021-02-22","close":5141.5415},{"date":"2021-02-23","close":5638.5269},{"date":"2021-02-24","close":5927.6821},{"date":"2021-02-25","close":5927.6821},{"date":"2021-02-26","close":7698.7588},{"date":"2021-03-02","close":7192.7368},{"date":"2021-03-03","close":6975.8701},{"date":"2021-03-04","close":7490.9277},{"date":"2021-03-05","close":7156.5928},{"date":"2021-03-08","close":6722.8594},{"date":"2021-03-09","close":6560.2095},{"date":"2021-03-10","close":6352.3794},{"date":"2021-03-11","close":6234.9102},{"date":"2021-03-12","close":6542.1372},{"date":"2021-03-15","close":6234.9102},{"date":"2021-03-16","close":6813.2202},{"date":"2021-03-17","close":7716.8306},{"date":"2021-03-18","close":7391.5303},{"date":"2021-03-19","close":9027.0654},{"date":"2021-03-22","close":9027.0654},{"date":"2021-03-23","close":8141.5278},{"date":"2021-03-24","close":8060.2026},{"date":"2021-03-25","close":7951.7695},{"date":"2021-03-26","close":8005.9849},{"date":"2021-03-29","close":7798.1558},{"date":"2021-03-30","close":8123.4551},{"date":"2021-03-31","close":8231.8887},{"date":"2021-04-01","close":8593.333},{"date":"2021-04-02","close":8548.1523},{"date":"2021-04-05","close":8475.8633},{"date":"2021-04-06","close":8367.4297},{"date":"2021-04-07","close":8629.4766},{"date":"2021-04-08","close":8015.0225},{"date":"2021-04-09","close":7843.3354},{"date":"2021-04-12","close":7454.7842},{"date":"2021-04-13","close":7527.0723},{"date":"2021-04-14","close":7436.7109},{"date":"2021-04-15","close":7228.8813},{"date":"2021-04-16","close":7129.4844},{"date":"2021-04-19","close":6975.8701},{"date":"2021-04-20","close":7111.4116},{"date":"2021-04-21","close":6984.9058},{"date":"2021-04-22","close":7048.1592},{"date":"2021-04-23","close":7102.376},{"date":"2021-04-26","close":7147.5566},{"date":"2021-04-27","close":7490.9277},{"date":"2021-04-28","close":7780.083},{"date":"2021-04-29","close":7870.4443},{"date":"2021-04-30","close":7391.5303},{"date":"2021-05-03","close":6912.6177},{"date":"2021-05-04","close":6740.9316},{"date":"2021-05-06","close":6822.2563},{"date":"2021-05-07","close":6795.1479},{"date":"2021-05-10","close":6912.6177},{"date":"2021-05-11","close":6731.8955},{"date":"2021-05-12","close":6551.1733},{"date":"2021-05-13","close":6505.9932},{"date":"2021-05-14","close":6984.9058},{"date":"2021-05-17","close":7816.2271},{"date":"2021-05-18","close":8024.0576},{"date":"2021-05-20","close":7951.7695},{"date":"2021-05-21","close":9849.3506},{"date":"2021-05-24","close":9668.6289},{"date":"2021-05-25","close":10120.4336},{"date":"2021-05-26","close":9216.8232},{"date":"2021-05-27","close":9307.1846},{"date":"2021-05-28","close":9018.0293},{"date":"2021-05-31","close":8864.416},{"date":"2021-06-01","close":8737.9102},{"date":"2021-06-02","close":8981.8838},{"date":"2021-06-03","close":9018.0293},{"date":"2021-06-04","close":9036.1006},{"date":"2021-06-07","close":9216.8232},{"date":"2021-06-08","close":9081.2812},{"date":"2021-06-09","close":8602.3691},{"date":"2021-06-10","close":8213.8164},{"date":"2021-06-11","close":8629.4766},{"date":"2021-06-14","close":8737.9102},{"date":"2021-06-15","close":8611.4033},{"date":"2021-06-16","close":8593.333},{"date":"2021-06-17","close":8593.333},{"date":"2021-06-18","close":8475.8633},{"date":"2021-06-21","close":8222.8535},{"date":"2021-06-22","close":8430.6816},{"date":"2021-06-23","close":8340.3213},{"date":"2021-06-24","close":8195.7441},{"date":"2021-06-25","close":8376.4658},{"date":"2021-06-28","close":8385.502},{"date":"2021-06-29","close":8376.4658},{"date":"2021-06-30","close":8367.4297},{"date":"2021-07-01","close":8331.2861},{"date":"2021-07-02","close":8340.3213},{"date":"2021-07-05","close":8313.2139},{"date":"2021-07-06","close":8692.7305},{"date":"2021-07-07","close":8701.7646},{"date":"2021-07-08","close":8665.6221},{"date":"2021-07-09","close":8502.9717},{"date":"2021-07-12","close":8349.3564},{"date":"2021-07-13","close":8692.7305},{"date":"2021-07-14","close":8548.1523},{"date":"2021-07-15","close":8502.9717},{"date":"2021-07-16","close":9008.9922},{"date":"2021-07-19","close":9352.3643},{"date":"2021-07-20","close":9036.1006},{"date":"2021-07-21","close":8719.8369},{"date":"2021-07-22","close":8602.3691},{"date":"2021-07-23","close":8475.8633},{"date":"2021-07-26","close":8132.4922},{"date":"2021-07-27","close":8150.5635},{"date":"2021-07-28","close":7969.8408},{"date":"2021-07-29","close":7843.3354},{"date":"2021-07-30","close":7499.9644},{"date":"2021-08-02","close":7545.1445},{"date":"2021-08-03","close":7382.4951},{"date":"2021-08-04","close":7852.3716},{"date":"2021-08-05","close":7843.3354},{"date":"2021-08-06","close":7698.7588},{"date":"2021-08-09","close":7418.6396},{"date":"2021-08-10","close":7310.2056},{"date":"2021-08-11","close":7138.52},{"date":"2021-08-12","close":7021.0508},{"date":"2021-08-13","close":6885.5093},{"date":"2021-08-17","close":6388.5239},{"date":"2021-08-18","close":6551.1733},{"date":"2021-08-19","close":6316.2349},{"date":"2021-08-20","close":6316.2349},{"date":"2021-08-23","close":6487.9209},{"date":"2021-08-24","close":6551.1733},{"date":"2021-08-25","close":6533.1016},{"date":"2021-08-26","close":6912.6177},{"date":"2021-08-27","close":6822.2563},{"date":"2021-08-30","close":6695.7515},{"date":"2021-08-31","close":6551.1733},{"date":"2021-09-01","close":6686.7148},{"date":"2021-09-02","close":6659.6064},{"date":"2021-09-03","close":6722.8594},{"date":"2021-09-06","close":6885.5093},{"date":"2021-09-07","close":6795.1479},{"date":"2021-09-08","close":6569.2451},{"date":"2021-09-09","close":6397.5601},{"date":"2021-09-10","close":6307.1987},{"date":"2021-09-13","close":6126.4771},{"date":"2021-09-14","close":6189.729},{"date":"2021-09-15","close":6271.0542},{"date":"2021-09-16","close":6198.7651},{"date":"2021-09-17","close":6298.1626},{"date":"2021-09-23","close":6207.8018},{"date":"2021-09-24","close":6117.4404},{"date":"2021-09-27","close":6243.9453},{"date":"2021-09-28","close":6189.729},{"date":"2021-09-29","close":6036.1157},{"date":"2021-09-30","close":6045.1519},{"date":"2021-10-01","close":5900.5742},{"date":"2021-10-05","close":5575.2744},{"date":"2021-10-06","close":5222.8662},{"date":"2021-10-07","close":5584.3105},{"date":"2021-10-08","close":5647.5635},{"date":"2021-10-12","close":5493.9497},{"date":"2021-10-13","close":5584.3105},{"date":"2021-10-14","close":5774.0688},{"date":"2021-10-15","close":5891.5386},{"date":"2021-10-18","close":5828.2852},{"date":"2021-10-19","close":5783.105},{"date":"2021-10-20","close":5837.3218},{"date":"2021-10-21","close":5900.5742},{"date":"2021-10-22","close":5918.646},{"date":"2021-10-25","close":5882.502},{"date":"2021-10-26","close":5936.7188},{"date":"2021-10-27","close":5855.394},{"date":"2021-10-28","close":5728.8887},{"date":"2021-10-29","close":5638.5269},{"date":"2021-11-01","close":5828.2852},{"date":"2021-11-02","close":5882.502},{"date":"2021-11-03","close":5891.5386},{"date":"2021-11-04","close":5765.0327},{"date":"2021-11-05","close":5765.0327},{"date":"2021-11-08","close":5701.7803},{"date":"2021-11-09","close":5837.3218},{"date":"2021-11-10","close":5647.5635},{"date":"2021-11-11","close":5439.7329},{"date":"2021-11-12","close":5512.022},{"date":"2021-11-15","close":5864.4302},{"date":"2021-11-16","close":5936.7188},{"date":"2021-11-17","close":6379.4868},{"date":"2021-11-18","close":6262.0186},{"date":"2021-11-19","close":6018.0435},{"date":"2021-11-22","close":5783.105},{"date":"2021-11-23","close":5656.5991},{"date":"2021-11-24","close":5674.6719},{"date":"2021-11-25","close":5647.5635},{"date":"2021-11-26","close":5512.022},{"date":"2021-11-29","close":5358.4082},{"date":"2021-11-30","close":4987.9277},{"date":"2021-12-01","close":5015.0366},{"date":"2021-12-02","close":5114.4331},{"date":"2021-12-03","close":5168.6499},{"date":"2021-12-06","close":5105.3975},{"date":"2021-12-07","close":5204.7939},{"date":"2021-12-08","close":5286.1196},{"date":"2021-12-09","close":5376.4805},{"date":"2021-12-10","close":5394.5522},{"date":"2021-12-13","close":5331.2993},{"date":"2021-12-14","close":5268.0474},{"date":"2021-12-15","close":5412.6245},{"date":"2021-12-16","close":5268.0474},{"date":"2021-12-17","close":5186.7227},{"date":"2021-12-20","close":5042.1445},{"date":"2021-12-21","close":5006.0},{"date":"2021-12-22","close":5060.2168},{"date":"2021-12-23","close":5087.3247},{"date":"2021-12-24","close":5259.0107},{"date":"2021-12-27","close":5295.1553},{"date":"2021-12-28","close":5277.083},{"date":"2021-12-29","close":5550.5073},{"date":"2021-12-30","close":5714.562},{"date":"2022-01-03","close":6280.0},{"date":"2022-01-04","close":5760.1328},{"date":"2022-01-05","close":5833.0459},{"date":"2022-01-06","close":7382.4482},{"date":"2022-01-07","close":7391.5625},{"date":"2022-01-10","close":7355.106},{"date":"2022-01-11","close":7382.4482},{"date":"2022-01-12","close":7309.5352},{"date":"2022-01-13","close":7537.3882},{"date":"2022-01-14","close":6780.9155},{"date":"2022-01-17","close":6644.2031},{"date":"2022-01-18","close":6325.2085},{"date":"2022-01-19","close":6516.605},{"date":"2022-01-20","close":6717.1157},{"date":"2022-01-21","close":6653.3174},{"date":"2022-01-24","close":6644.2031},{"date":"2022-01-25","close":5878.6162},{"date":"2022-01-26","close":5878.6162},{"date":"2022-01-27","close":5559.6221},{"date":"2022-01-28","close":5696.334},{"date":"2022-02-03","close":5933.3013},{"date":"2022-02-04","close":6179.3823},{"date":"2022-02-07","close":6051.7847},{"date":"2022-02-08","close":6051.7847},{"date":"2022-02-09","close":6051.7847},{"date":"2022-02-10","close":5997.1001},{"date":"2022-02-11","close":5568.7358},{"date":"2022-02-14","close":5021.8872},{"date":"2022-02-15","close":4885.1753},{"date":"2022-02-16","close":5085.6865},{"date":"2022-02-17","close":5659.8774},{"date":"2022-02-18","close":5723.6758},{"date":"2022-02-21","close":6389.0073},{"date":"2022-02-22","close":6389.0073},{"date":"2022-02-23","close":6389.0073},{"date":"2022-02-24","close":5732.79},{"date":"2022-02-25","close":5778.3604},{"date":"2022-02-28","close":5778.3604},{"date":"2022-03-02","close":6042.6704},{"date":"2022-03-03","close":6461.9209},{"date":"2022-03-04","close":6461.9209},{"date":"2022-03-07","close":6033.5566},{"date":"2022-03-08","close":6890.2852},{"date":"2022-03-10","close":6890.2852},{"date":"2022-03-11","close":7473.5894},{"date":"2022-03-14","close":7063.4536},{"date":"2022-03-15","close":7063.4536},{"date":"2022-03-16","close":7063.4536},{"date":"2022-03-17","close":7063.4536},{"date":"2022-03-18","close":7008.769},{"date":"2022-03-21","close":7008.769},{"date":"2022-03-22","close":6963.1982},{"date":"2022-03-23","close":7327.7632},{"date":"2022-03-24","close":7236.6216},{"date":"2022-03-25","close":7355.106},{"date":"2022-03-28","close":7227.5078},{"date":"2022-03-29","close":7765.2417},{"date":"2022-03-30","close":7209.2798},{"date":"2022-03-31","close":7218.3936},{"date":"2022-04-01","close":7063.4536},{"date":"2022-04-04","close":7127.2524},{"date":"2022-04-05","close":7373.3335},{"date":"2022-04-06","close":7254.8506},{"date":"2022-04-07","close":7008.769},{"date":"2022-04-08","close":6935.8555},{"date":"2022-04-11","close":7026.9971},{"date":"2022-04-12","close":6753.5728},{"date":"2022-04-13","close":6616.8604},{"date":"2022-04-14","close":6689.7739},{"date":"2022-04-15","close":6744.4585},{"date":"2022-04-18","close":6826.4863},{"date":"2022-04-19","close":6744.4585},{"date":"2022-04-20","close":6653.3174},{"date":"2022-04-21","close":6662.4316},{"date":"2022-04-22","close":6516.605},{"date":"2022-04-25","close":6188.4966},{"date":"2022-04-26","close":6261.4102},{"date":"2022-04-27","close":6507.4912},{"date":"2022-04-28","close":6461.9209},{"date":"2022-04-29","close":6553.062},{"date":"2022-05-02","close":6480.1484},{"date":"2022-05-03","close":6562.1763},{"date":"2022-05-04","close":6389.0073},{"date":"2022-05-06","close":6215.8389},{"date":"2022-05-09","close":6450.0},{"date":"2022-05-10","close":5769.2466},{"date":"2022-05-11","close":5769.2466},{"date":"2022-05-12","close":5550.5073},{"date":"2022-05-13","close":5678.105},{"date":"2022-05-16","close":5705.4478},{"date":"2022-05-17","close":5805.7031},{"date":"2022-05-18","close":6571.2896},{"date":"2022-05-19","close":6926.7417},{"date":"2022-05-20","close":6780.9155},{"date":"2022-05-23","close":6826.4863},{"date":"2022-05-24","close":6616.8604},{"date":"2022-05-25","close":6562.1763},{"date":"2022-05-26","close":6452.8066},{"date":"2022-05-27","close":6452.8066},{"date":"2022-05-30","close":6534.834},{"date":"2022-05-31","close":6543.9478},{"date":"2022-06-02","close":6498.3774},{"date":"2022-06-03","close":6434.5781},{"date":"2022-06-07","close":6334.3228},{"date":"2022-06-08","close":6270.5234},{"date":"2022-06-09","close":6106.4692},{"date":"2022-06-10","close":5978.8716},{"date":"2022-06-13","close":5678.105},{"date":"2022-06-14","close":5632.5347},{"date":"2022-06-15","close":5240.6265},{"date":"2022-06-16","close":5823.9312},{"date":"2022-06-17","close":5696.334},{"date":"2022-06-20","close":5185.9419},{"date":"2022-06-21","close":5322.6538},{"date":"2022-06-22","close":4903.4043},{"date":"2022-06-23","close":4402.127},{"date":"2022-06-24","close":4639.0942},{"date":"2022-06-27","close":5021.8872},{"date":"2022-06-28","close":5040.1157},{"date":"2022-06-29","close":5176.8276},{"date":"2022-06-30","close":5012.7734},{"date":"2022-07-01","close":4885.1753},{"date":"2022-07-04","close":4721.1211},{"date":"2022-07-05","close":4985.4307},{"date":"2022-07-06","close":4885.1753},{"date":"2022-07-07","close":5040.1157},{"date":"2022-07-08","close":5058.3442},{"date":"2022-07-11","close":5076.5718},{"date":"2022-07-12","close":4866.9473},{"date":"2022-07-13","close":4857.8335},{"date":"2022-07-14","close":4848.7192},{"date":"2022-07-15","close":4739.3496},{"date":"2022-07-18","close":4921.6318},{"date":"2022-07-19","close":4948.9746},{"date":"2022-07-20","close":4930.7461},{"date":"2022-07-21","close":5067.458},{"date":"2022-07-22","close":5021.8872},{"date":"2022-07-25","close":5021.8872},{"date":"2022-07-26","close":4903.4043},{"date":"2022-07-27","close":4985.4307},{"date":"2022-07-28","close":4939.8599},{"date":"2022-07-29","close":5003.6597},{"date":"2022-08-01","close":5258.855},{"date":"2022-08-02","close":5195.0562},{"date":"2022-08-03","close":5213.2842},{"date":"2022-08-04","close":5249.7407},{"date":"2022-08-05","close":5204.1704},{"date":"2022-08-08","close":5131.2573},{"date":"2022-08-09","close":5222.3979},{"date":"2022-08-10","close":5176.8276},{"date":"2022-08-11","close":5122.1426},{"date":"2022-08-12","close":5258.855},{"date":"2022-08-16","close":5249.7407},{"date":"2022-08-17","close":5158.5996},{"date":"2022-08-18","close":5149.4854},{"date":"2022-08-19","close":5167.7134},{"date":"2022-08-22","close":4894.2896},{"date":"2022-08-23","close":4784.9199},{"date":"2022-08-24","close":4839.6045},{"date":"2022-08-25","close":4985.4307},{"date":"2022-08-26","close":4994.5454},{"date":"2022-08-29","close":4821.3765},{"date":"2022-08-30","close":4912.5181},{"date":"2022-08-31","close":4976.3164},{"date":"2022-09-01","close":4812.2627},{"date":"2022-09-02","close":4803.1489},{"date":"2022-09-05","close":4730.2354},{"date":"2022-09-06","close":4784.9199},{"date":"2022-09-07","close":4639.0942},{"date":"2022-09-08","close":4611.7515},{"date":"2022-09-13","close":4675.5503},{"date":"2022-09-14","close":4620.8657},{"date":"2022-09-15","close":4575.2949},{"date":"2022-09-16","close":4511.4961},{"date":"2022-09-19","close":4329.2134},{"date":"2022-09-20","close":4315.5425},{"date":"2022-09-21","close":4288.1997},{"date":"2022-09-22","close":4206.1724},{"date":"2022-09-23","close":4046.675},{"date":"2022-09-26","close":3709.4521},{"date":"2022-09-27","close":3723.1235},{"date":"2022-09-28","close":3481.5991},{"date":"2022-09-29","close":3618.3108},{"date":"2022-09-30","close":3622.8682},{"date":"2022-10-04","close":3723.1235},{"date":"2022-10-05","close":3700.3381},{"date":"2022-10-06","close":3768.6941},{"date":"2022-10-07","close":3718.5664},{"date":"2022-10-11","close":3399.572},{"date":"2022-10-12","close":3385.9006},{"date":"2022-10-13","close":3171.7183},{"date":"2022-10-14","close":3395.0149},{"date":"2022-10-17","close":3404.1289},{"date":"2022-10-18","close":3472.4849},{"date":"2022-10-19","close":3431.4714},{"date":"2022-10-20","close":3381.3435},{"date":"2022-10-21","close":3303.8733},{"date":"2022-10-24","close":3431.4714},{"date":"2022-10-25","close":3495.2703},{"date":"2022-10-26","close":3445.1426},{"date":"2022-10-27","close":3477.042},{"date":"2022-10-28","close":3426.9143},{"date":"2022-10-31","close":3431.4714},{"date":"2022-11-01","close":3490.7131},{"date":"2022-11-02","close":3499.8274},{"date":"2022-11-03","close":3627.4253},{"date":"2022-11-04","close":3627.4253},{"date":"2022-11-07","close":3805.1509},{"date":"2022-11-08","close":3755.0229},{"date":"2022-11-09","close":3714.0095},{"date":"2022-11-10","close":3659.3245},{"date":"2022-11-11","close":3700.3381},{"date":"2022-11-14","close":3750.4658},{"date":"2022-11-15","close":3764.1372},{"date":"2022-11-16","close":3723.1235},{"date":"2022-11-17","close":3718.5664},{"date":"2022-11-18","close":3700.3381},{"date":"2022-11-21","close":3613.7539},{"date":"2022-11-22","close":3545.3979},{"date":"2022-11-23","close":3581.8545},{"date":"2022-11-24","close":3645.6536},{"date":"2022-11-25","close":3641.0962},{"date":"2022-11-28","close":3536.2837},{"date":"2022-11-29","close":3568.1831},{"date":"2022-11-30","close":3568.1831},{"date":"2022-12-01","close":3631.9822},{"date":"2022-12-02","close":3700.3381},{"date":"2022-12-05","close":3736.7947},{"date":"2022-12-06","close":3686.6667},{"date":"2022-12-07","close":3622.8682},{"date":"2022-12-08","close":3504.3845},{"date":"2022-12-09","close":3490.7131},{"date":"2022-12-12","close":3463.3708},{"date":"2022-12-13","close":3454.2566},{"date":"2022-12-14","close":3499.8274},{"date":"2022-12-15","close":3490.7131},{"date":"2022-12-16","close":3449.6997},{"date":"2022-12-19","close":3390.4578},{"date":"2022-12-20","close":3281.0881},{"date":"2022-12-21","close":3221.8462},{"date":"2022-12-22","close":3212.7319},{"date":"2022-12-23","close":3098.8054},{"date":"2022-12-26","close":3039.5635},{"date":"2022-12-27","close":3053.2346},{"date":"2022-12-28","close":3081.0757},{"date":"2022-12-29","close":2988.2722},{"date":"2023-01-02","close":2886.1885},{"date":"2023-01-03","close":2839.7866},{"date":"2023-01-04","close":2909.3892},{"date":"2023-01-05","close":3178.5193},{"date":"2023-01-06","close":3150.6782},{"date":"2023-01-09","close":3141.3979},{"date":"2023-01-10","close":3141.3979},{"date":"2023-01-11","close":3206.3606},{"date":"2023-01-12","close":3229.5613},{"date":"2023-01-13","close":3308.4443},{"date":"2023-01-16","close":3252.7622},{"date":"2023-01-17","close":3169.2388},{"date":"2023-01-18","close":3169.2388},{"date":"2023-01-19","close":3197.0803},{"date":"2023-01-20","close":3224.9211},{"date":"2023-01-25","close":3303.8042},{"date":"2023-01-26","close":3387.3271},{"date":"2023-01-27","close":3364.1262},{"date":"2023-01-30","close":3688.9385},{"date":"2023-01-31","close":3628.6162},{"date":"2023-02-01","close":3675.0181},{"date":"2023-02-02","close":3716.7795},{"date":"2023-02-03","close":3684.2983},{"date":"2023-02-06","close":3693.5786},{"date":"2023-02-07","close":4203.9976},{"date":"2023-02-08","close":4217.9185},{"date":"2023-02-09","close":4278.2407},{"date":"2023-02-10","close":4301.4414},{"date":"2023-02-13","close":4347.8433},{"date":"2023-02-14","close":4217.9185},{"date":"2023-02-15","close":4013.7507},{"date":"2023-02-16","close":4023.031},{"date":"2023-02-17","close":3939.5081},{"date":"2023-02-20","close":3995.1902},{"date":"2023-02-21","close":4115.834},{"date":"2023-02-22","close":3981.2695},{"date":"2023-02-23","close":3981.2695},{"date":"2023-02-24","close":3999.8303},{"date":"2023-02-27","close":3860.6248},{"date":"2023-02-28","close":3939.5081},{"date":"2023-03-02","close":3925.5872},{"date":"2023-03-03","close":3971.9888},{"date":"2023-03-06","close":4134.395},{"date":"2023-03-07","close":4148.3159},{"date":"2023-03-08","close":4041.5916},{"date":"2023-03-09","close":4120.4746},{"date":"2023-03-10","close":3976.6292},{"date":"2023-03-13","close":3851.3445},{"date":"2023-03-14","close":3661.0974},{"date":"2023-03-15","close":3744.6206},{"date":"2023-03-16","close":3823.5034},{"date":"2023-03-17","close":3967.3489},{"date":"2023-03-20","close":4036.9514},{"date":"2023-03-21","close":3939.5081},{"date":"2023-03-22","close":4064.793},{"date":"2023-03-23","close":4013.7507},{"date":"2023-03-24","close":4032.3113},{"date":"2023-03-27","close":4069.4326},{"date":"2023-03-28","close":4111.1943},{"date":"2023-03-29","close":4111.1943},{"date":"2023-03-30","close":4139.0356},{"date":"2023-03-31","close":4032.3113},{"date":"2023-04-03","close":4129.7554},{"date":"2023-04-04","close":4134.395},{"date":"2023-04-05","close":4143.6753},{"date":"2023-04-06","close":4036.9514},{"date":"2023-04-07","close":3971.9888},{"date":"2023-04-10","close":3869.905},{"date":"2023-04-11","close":3944.1479},{"date":"2023-04-12","close":3930.2275},{"date":"2023-04-13","close":3995.1902},{"date":"2023-04-14","close":3995.1902},{"date":"2023-04-17","close":3962.7085},{"date":"2023-04-18","close":3930.2275},{"date":"2023-04-19","close":3944.1479},{"date":"2023-04-20","close":3855.9846},{"date":"2023-04-21","close":3726.0601},{"date":"2023-04-24","close":3726.0601},{"date":"2023-04-25","close":3712.1392},{"date":"2023-04-26","close":3572.9343},{"date":"2023-04-27","close":3610.0554},{"date":"2023-04-28","close":3410.5281},{"date":"2023-05-02","close":3433.729},{"date":"2023-05-03","close":3456.9299},{"date":"2023-05-04","close":3443.0093},{"date":"2023-05-08","close":3545.0933},{"date":"2023-05-09","close":3480.1306},{"date":"2023-05-10","close":3438.3691},{"date":"2023-05-11","close":3447.6494},{"date":"2023-05-12","close":3424.4487},{"date":"2023-05-15","close":3368.7664},{"date":"2023-05-16","close":3317.7246},{"date":"2023-05-17","close":3405.8879},{"date":"2023-05-18","close":3410.5281},{"date":"2023-05-19","close":3498.6912},{"date":"2023-05-22","close":3545.0933},{"date":"2023-05-23","close":3526.5325},{"date":"2023-05-24","close":3531.1726},{"date":"2023-05-25","close":3531.1726},{"date":"2023-05-26","close":3498.6912},{"date":"2023-05-30","close":3554.3735},{"date":"2023-05-31","close":3610.0554},{"date":"2023-06-01","close":3693.5786},{"date":"2023-06-02","close":3647.177},{"date":"2023-06-05","close":3651.8171},{"date":"2023-06-07","close":3614.6956},{"date":"2023-06-08","close":3605.4153},{"date":"2023-06-09","close":3619.3359},{"date":"2023-06-12","close":3572.9343},{"date":"2023-06-13","close":3549.7334},{"date":"2023-06-14","close":3489.4109},{"date":"2023-06-15","close":3452.2896},{"date":"2023-06-16","close":3512.6118},{"date":"2023-06-19","close":3480.1306},{"date":"2023-06-20","close":3456.9299},{"date":"2023-06-21","close":3429.0889},{"date":"2023-06-22","close":3429.0889},{"date":"2023-06-23","close":3387.3271},{"date":"2023-06-26","close":3396.6074},{"date":"2023-06-27","close":3368.7664},{"date":"2023-06-28","close":3340.9253},{"date":"2023-06-29","close":3262.0425},{"date":"2023-06-30","close":3271.3228},{"date":"2023-07-03","close":3317.7246},{"date":"2023-07-04","close":3299.1641},{"date":"2023-07-05","close":3229.5613},{"date":"2023-07-06","close":3094.9963},{"date":"2023-07-07","close":3043.9543},{"date":"2023-07-10","close":2997.5525},{"date":"2023-07-11","close":3071.7954},{"date":"2023-07-12","close":3048.5945},{"date":"2023-07-13","close":3067.1553},{"date":"2023-07-14","close":3071.7954},{"date":"2023-07-17","close":3067.1553},{"date":"2023-07-18","close":3006.8328},{"date":"2023-07-19","close":2941.8704},{"date":"2023-07-20","close":2941.8704},{"date":"2023-07-21","close":2862.9875},{"date":"2023-07-24","close":2737.7029},{"date":"2023-07-25","close":2654.1797},{"date":"2023-07-26","close":2473.2126},{"date":"2023-07-27","close":2584.5769},{"date":"2023-07-28","close":2630.9788},{"date":"2023-07-31","close":2672.7402},{"date":"2023-08-01","close":2737.7029},{"date":"2023-08-02","close":2700.5813},{"date":"2023-08-03","close":2658.8198},{"date":"2023-08-04","close":2691.301},{"date":"2023-08-07","close":2682.0208},{"date":"2023-08-08","close":2598.4976},{"date":"2023-08-09","close":2644.8992},{"date":"2023-08-10","close":2723.7825},{"date":"2023-08-11","close":2770.1841},{"date":"2023-08-14","close":2737.7029},{"date":"2023-08-16","close":2630.9788},{"date":"2023-08-17","close":2668.1001},{"date":"2023-08-18","close":2677.3804},{"date":"2023-08-21","close":2719.1423},{"date":"2023-08-22","close":2728.4226},{"date":"2023-08-23","close":2937.2302},{"date":"2023-08-24","close":2895.4688},{"date":"2023-08-25","close":2849.0669},{"date":"2023-08-28","close":2830.5061},{"date":"2023-08-29","close":2830.5061},{"date":"2023-08-30","close":2867.6279},{"date":"2023-08-31","close":2895.4688},{"date":"2023-09-01","close":2876.9082},{"date":"2023-09-04","close":2890.8286},{"date":"2023-09-05","close":2890.8286},{"date":"2023-09-06","close":2890.8286},{"date":"2023-09-07","close":2853.7073},{"date":"2023-09-08","close":2853.7073},{"date":"2023-09-11","close":2862.9875},{"date":"2023-09-12","close":2723.7825},{"date":"2023-09-13","close":2746.9832},{"date":"2023-09-14","close":2751.6233},{"date":"2023-09-15","close":2849.0669},{"date":"2023-09-18","close":2835.1465},{"date":"2023-09-19","close":2784.1045},{"date":"2023-09-20","close":2746.9832},{"date":"2023-09-21","close":2672.7402},{"date":"2023-09-22","close":2644.8992},{"date":"2023-09-25","close":2621.6985},{"date":"2023-09-26","close":2547.4558},{"date":"2023-09-27","close":2603.1379},{"date":"2023-10-04","close":3132.1174},{"date":"2023-10-05","close":2914.0293},{"date":"2023-10-06","close":2965.0713},{"date":"2023-10-10","close":2770.1841},{"date":"2023-10-11","close":2811.9453},{"date":"2023-10-12","close":2830.5061},{"date":"2023-10-13","close":2644.8992},{"date":"2023-10-16","close":2579.9368},{"date":"2023-10-17","close":2617.0583},{"date":"2023-10-18","close":2528.895},{"date":"2023-10-19","close":2431.4512},{"date":"2023-10-20","close":2301.5264},{"date":"2023-10-23","close":2287.606},{"date":"2023-10-24","close":2357.2085},{"date":"2023-10-25","close":2380.4094},{"date":"2023-10-26","close":2320.0869},{"date":"2023-10-27","close":2389.6899},{"date":"2023-10-30","close":2505.6943},{"date":"2023-10-31","close":2477.8528},{"date":"2023-11-01","close":2454.6521},{"date":"2023-11-02","close":2505.6943},{"date":"2023-11-03","close":2538.1753},{"date":"2023-11-06","close":2556.7361},{"date":"2023-11-07","close":2482.4929},{"date":"2023-11-08","close":2482.4929},{"date":"2023-11-09","close":2482.4929},{"date":"2023-11-10","close":2422.1709},{"date":"2023-11-13","close":2371.1292},{"date":"2023-11-14","close":2459.2922},{"date":"2023-11-15","close":2556.7361},{"date":"2023-11-16","close":2658.8198},{"date":"2023-11-17","close":2658.8198},{"date":"2023-11-20","close":2663.46},{"date":"2023-11-21","close":2728.4226},{"date":"2023-11-22","close":2682.0208},{"date":"2023-11-23","close":2630.9788},{"date":"2023-11-24","close":2663.46},{"date":"2023-11-27","close":2640.259},{"date":"2023-11-28","close":2668.1001},{"date":"2023-11-29","close":2598.4976},{"date":"2023-11-30","close":2668.1001},{"date":"2023-12-01","close":2682.0208},{"date":"2023-12-04","close":2765.5439},{"date":"2023-12-05","close":2728.4226},{"date":"2023-12-06","close":2853.7073},{"date":"2023-12-07","close":2746.9832},{"date":"2023-12-08","close":2723.7825},{"date":"2023-12-11","close":2835.1465},{"date":"2023-12-12","close":2825.866},{"date":"2023-12-13","close":2728.4226},{"date":"2023-12-14","close":2849.0669},{"date":"2023-12-15","close":2719.1423},{"date":"2023-12-18","close":2728.4226},{"date":"2023-12-19","close":2672.7402},{"date":"2023-12-20","close":2700.5813},{"date":"2023-12-21","close":2649.5393},{"date":"2023-12-22","close":2640.259},{"date":"2023-12-26","close":2621.6985},{"date":"2023-12-27","close":2702.293},{"date":"2023-12-28","close":2730.7383},{"date":"2024-01-02","close":2782.8877},{"date":"2024-01-03","close":2773.406},{"date":"2024-01-04","close":2763.9243},{"date":"2024-01-05","close":2768.6653},{"date":"2024-01-08","close":2782.8877},{"date":"2024-01-09","close":2882.446},{"date":"2024-01-10","close":2839.7781},{"date":"2024-01-11","close":2887.187},{"date":"2024-01-12","close":2792.3694},{"date":"2024-01-15","close":2806.5923},{"date":"2024-01-16","close":2820.8147},{"date":"2024-01-17","close":2711.7747},{"date":"2024-01-18","close":2740.2202},{"date":"2024-01-19","close":2768.6653},{"date":"2024-01-22","close":2839.7781},{"date":"2024-01-23","close":2839.7781},{"date":"2024-01-24","close":2797.1104},{"date":"2024-01-25","close":2768.6653},{"date":"2024-01-26","close":2797.1104},{"date":"2024-01-29","close":2763.9243},{"date":"2024-01-30","close":2816.074},{"date":"2024-01-31","close":2744.9609},{"date":"2024-02-01","close":2740.2202},{"date":"2024-02-02","close":2749.7019},{"date":"2024-02-05","close":2711.7747},{"date":"2024-02-06","close":2692.8113},{"date":"2024-02-07","close":2692.8113},{"date":"2024-02-08","close":2768.6653},{"date":"2024-02-13","close":2835.0374},{"date":"2024-02-14","close":2868.2234},{"date":"2024-02-15","close":2967.7815},{"date":"2024-02-16","close":2901.4094},{"date":"2024-02-19","close":2920.3728},{"date":"2024-02-20","close":2939.3362},{"date":"2024-02-21","close":2910.8911},{"date":"2024-02-22","close":2877.7053},{"date":"2024-02-23","close":2877.7053},{"date":"2024-02-26","close":2839.7781},{"date":"2024-02-27","close":2801.8511},{"date":"2024-02-28","close":2877.7053},{"date":"2024-02-29","close":2844.519},{"date":"2024-03-04","close":2835.0374},{"date":"2024-03-05","close":2787.6287},{"date":"2024-03-06","close":2816.074},{"date":"2024-03-07","close":2839.7781},{"date":"2024-03-08","close":2839.7781},{"date":"2024-03-11","close":2801.8511},{"date":"2024-03-12","close":2835.0374},{"date":"2024-03-13","close":2816.074},{"date":"2024-03-14","close":2816.074},{"date":"2024-03-15","close":2811.333},{"date":"2024-03-18","close":2787.6287},{"date":"2024-03-19","close":2721.2566},{"date":"2024-03-20","close":2740.2202},{"date":"2024-03-21","close":2787.6287},{"date":"2024-03-22","close":2820.8147},{"date":"2024-03-25","close":2778.147},{"date":"2024-03-26","close":2830.2964},{"date":"2024-03-27","close":2839.7781},{"date":"2024-03-28","close":2811.333},{"date":"2024-03-29","close":2749.7019},{"date":"2024-04-01","close":2759.1836},{"date":"2024-04-02","close":2735.4792},{"date":"2024-04-03","close":2707.0339},{"date":"2024-04-04","close":2673.8479},{"date":"2024-04-05","close":2640.6619},{"date":"2024-04-08","close":2550.5854},{"date":"2024-04-09","close":2560.0671},{"date":"2024-04-11","close":2560.0671},{"date":"2024-04-12","close":2583.7715},{"date":"2024-04-15","close":2560.0671},{"date":"2024-04-16","close":2479.4724},{"date":"2024-04-17","close":2479.4724},{"date":"2024-04-18","close":2564.8079},{"date":"2024-04-19","close":2541.1038},{"date":"2024-04-22","close":2531.6221},{"date":"2024-04-23","close":2522.1404},{"date":"2024-04-24","close":2536.3628},{"date":"2024-04-25","close":2550.5854},{"date":"2024-04-26","close":2541.1038},{"date":"2024-04-29","close":2545.8445},{"date":"2024-04-30","close":2550.5854},{"date":"2024-05-02","close":2550.5854},{"date":"2024-05-03","close":2550.5854},{"date":"2024-05-07","close":2574.2898},{"date":"2024-05-08","close":2583.7715},{"date":"2024-05-09","close":2597.9941},{"date":"2024-05-10","close":2602.7351},{"date":"2024-05-13","close":2569.5488},{"date":"2024-05-14","close":2569.5488},{"date":"2024-05-16","close":2541.1038},{"date":"2024-05-17","close":2522.1404},{"date":"2024-05-20","close":2541.1038},{"date":"2024-05-21","close":2541.1038},{"date":"2024-05-22","close":2512.6584},{"date":"2024-05-23","close":2522.1404},{"date":"2024-05-24","close":2493.6951},{"date":"2024-05-27","close":2503.1768},{"date":"2024-05-28","close":2469.9907},{"date":"2024-05-29","close":2441.5454},{"date":"2024-05-30","close":2446.2864},{"date":"2024-05-31","close":2413.1003},{"date":"2024-06-03","close":2455.7683},{"date":"2024-06-04","close":2446.2864},{"date":"2024-06-05","close":2417.8411},{"date":"2024-06-07","close":2427.3228},{"date":"2024-06-10","close":2417.8411},{"date":"2024-06-11","close":2455.7683},{"date":"2024-06-12","close":2503.1768},{"date":"2024-06-13","close":2488.9541},{"date":"2024-06-14","close":2488.9541},{"date":"2024-06-17","close":2460.509},{"date":"2024-06-18","close":2398.8777},{"date":"2024-06-19","close":2436.8047},{"date":"2024-06-20","close":2455.7683},{"date":"2024-06-21","close":2403.6187},{"date":"2024-06-24","close":2474.7317},{"date":"2024-06-25","close":2436.8047},{"date":"2024-06-26","close":2441.5454},{"date":"2024-06-27","close":2422.582},{"date":"2024-06-28","close":2403.6187},{"date":"2024-07-01","close":2370.4324},{"date":"2024-07-02","close":2365.6917},{"date":"2024-07-03","close":2323.0239},{"date":"2024-07-04","close":2323.0239},{"date":"2024-07-05","close":2332.5056},{"date":"2024-07-08","close":2351.469},{"date":"2024-07-09","close":2346.7283},{"date":"2024-07-10","close":2327.7649},{"date":"2024-07-11","close":2332.5056},{"date":"2024-07-12","close":2351.469},{"date":"2024-07-15","close":2341.9873},{"date":"2024-07-16","close":2332.5056},{"date":"2024-07-17","close":2384.6553},{"date":"2024-07-18","close":2318.2832},{"date":"2024-07-19","close":2351.469},{"date":"2024-07-22","close":2360.9507},{"date":"2024-07-23","close":2341.9873},{"date":"2024-07-24","close":2337.2466},{"date":"2024-07-25","close":2318.2832},{"date":"2024-07-26","close":2308.8015},{"date":"2024-07-29","close":2270.8743},{"date":"2024-07-30","close":2266.1335},{"date":"2024-07-31","close":2247.1702},{"date":"2024-08-01","close":2266.1335},{"date":"2024-08-02","close":2209.2432},{"date":"2024-08-05","close":1831.8702},{"date":"2024-08-06","close":1943.7548},{"date":"2024-08-07","close":2029.0902},{"date":"2024-08-08","close":2024.3495},{"date":"2024-08-09","close":2076.4988},{"date":"2024-08-12","close":2100.2034},{"date":"2024-08-13","close":2100.2034},{"date":"2024-08-14","close":2138.1301},{"date":"2024-08-16","close":2142.8711},{"date":"2024-08-19","close":2076.4988},{"date":"2024-08-20","close":2090.7214},{"date":"2024-08-21","close":2114.4258},{"date":"2024-08-22","close":2104.9441},{"date":"2024-08-23","close":2057.5354},{"date":"2024-08-26","close":2081.2397},{"date":"2024-08-27","close":2038.5719},{"date":"2024-08-28","close":2071.7581},{"date":"2024-08-29","close":2062.2764},{"date":"2024-08-30","close":2076.4988},{"date":"2024-09-02","close":2067.0171},{"date":"2024-09-03","close":2057.5354},{"date":"2024-09-04","close":1995.9041},{"date":"2024-09-05","close":1962.7181},{"date":"2024-09-06","close":1910.5686},{"date":"2024-09-09","close":1910.5686},{"date":"2024-09-10","close":1888.7606},{"date":"2024-09-11","close":1889.7089},{"date":"2024-09-12","close":1910.5686},{"date":"2024-09-13","close":1924.7911},{"date":"2024-09-19","close":2417.8411},{"date":"2024-09-20","close":2171.3164},{"date":"2024-09-23","close":2218.7249},{"date":"2024-09-24","close":2242.4292},{"date":"2024-09-25","close":2180.7981},{"date":"2024-09-26","close":2199.7615},{"date":"2024-09-27","close":2228.2065},{"date":"2024-09-30","close":2166.5754},{"date":"2024-10-02","close":2161.8345},{"date":"2024-10-04","close":2180.7981},{"date":"2024-10-07","close":2209.2432},{"date":"2024-10-08","close":2171.3164},{"date":"2024-10-10","close":2180.7981},{"date":"2024-10-11","close":2142.8711},{"date":"2024-10-14","close":2128.6484},{"date":"2024-10-15","close":2171.3164},{"date":"2024-10-16","close":2176.0571},{"date":"2024-10-17","close":2176.0571},{"date":"2024-10-18","close":2128.6484},{"date":"2024-10-21","close":2166.5754},{"date":"2024-10-22","close":2152.3528},{"date":"2024-10-23","close":2133.3892},{"date":"2024-10-24","close":2076.4988},{"date":"2024-10-25","close":2033.8312},{"date":"2024-10-28","close":2067.0171},{"date":"2024-10-29","close":2379.9143},{"date":"2024-10-30","close":2195.0205},{"date":"2024-10-31","close":2394.137},{"date":"2024-11-01","close":2375.1733},{"date":"2024-11-04","close":2484.2134},{"date":"2024-11-05","close":2616.9575},{"date":"2024-11-06","close":2327.7649},{"date":"2024-11-07","close":2327.7649},{"date":"2024-11-08","close":2360.9507},{"date":"2024-11-11","close":2209.2432},{"date":"2024-11-12","close":2142.8711},{"date":"2024-11-13","close":2048.0537},{"date":"2024-11-14","close":1991.1633},{"date":"2024-11-15","close":2052.7947},{"date":"2024-11-18","close":2123.9075},{"date":"2024-11-19","close":2147.6118},{"date":"2024-11-20","close":2104.9441},{"date":"2024-11-21","close":2095.4624},{"date":"2024-11-22","close":2104.9441},{"date":"2024-11-25","close":2147.6118},{"date":"2024-11-26","close":2166.5754},{"date":"2024-11-27","close":2337.2466},{"date":"2024-11-28","close":2299.3196},{"date":"2024-11-29","close":2304.0603},{"date":"2024-12-02","close":2242.4292},{"date":"2024-12-03","close":2304.0603},{"date":"2024-12-04","close":2360.9507},{"date":"2024-12-05","close":2304.0603},{"date":"2024-12-06","close":2270.8743},{"date":"2024-12-09","close":2109.6851},{"date":"2024-12-10","close":2242.4292},{"date":"2024-12-11","close":2398.8777},{"date":"2024-12-12","close":2408.3594},{"date":"2024-12-13","close":2408.3594},{"date":"2024-12-16","close":2512.6584},{"date":"2024-12-17","close":2455.7683},{"date":"2024-12-18","close":2465.25},{"date":"2024-12-19","close":2479.4724},{"date":"2024-12-20","close":2398.8777},{"date":"2024-12-23","close":2384.6553},{"date":"2024-12-24","close":2398.8777},{"date":"2024-12-26","close":2351.469},{"date":"2024-12-27","close":2366.0442},{"date":"2024-12-30","close":2390.3362},{"date":"2025-01-02","close":2448.6372},{"date":"2025-01-03","close":2477.7876},{"date":"2025-01-06","close":2506.938},{"date":"2025-01-07","close":2487.5044},{"date":"2025-01-08","close":2502.0796},{"date":"2025-01-09","close":2468.0708},{"date":"2025-01-10","close":2482.646},{"date":"2025-01-13","close":2424.3452},{"date":"2025-01-14","close":2419.4868},{"date":"2025-01-15","close":2395.1946},{"date":"2025-01-16","close":2458.354},{"date":"2025-01-17","close":2419.4868},{"date":"2025-01-20","close":2419.4868},{"date":"2025-01-21","close":2370.9026},{"date":"2025-01-22","close":2351.469},{"date":"2025-01-23","close":2293.1682},{"date":"2025-01-24","close":2264.0176},{"date":"2025-01-31","close":2264.0176},{"date":"2025-02-03","close":2171.708},{"date":"2025-02-04","close":2264.0176},{"date":"2025-02-05","close":2302.885},{"date":"2025-02-06","close":2288.3098},{"date":"2025-02-07","close":2307.7434},{"date":"2025-02-10","close":2332.0354},{"date":"2025-02-11","close":2370.9026},{"date":"2025-02-12","close":2341.7522},{"date":"2025-02-13","close":2302.885},{"date":"2025-02-14","close":2317.4602},{"date":"2025-02-17","close":2356.3274},{"date":"2025-02-18","close":2375.761},{"date":"2025-02-19","close":2361.1858},{"date":"2025-02-20","close":2351.469},{"date":"2025-02-21","close":2351.469},{"date":"2025-02-24","close":2346.6106},{"date":"2025-02-25","close":2278.593},{"date":"2025-02-26","close":2302.885},{"date":"2025-02-27","close":2283.4514},{"date":"2025-02-28","close":2215.4336},{"date":"2025-03-04","close":2244.584},{"date":"2025-03-05","close":2254.3008},{"date":"2025-03-06","close":2254.3008},{"date":"2025-03-07","close":2215.4336},{"date":"2025-03-10","close":2176.5664},{"date":"2025-03-11","close":2176.5664},{"date":"2025-03-12","close":2196.0},{"date":"2025-03-13","close":2191.1416},{"date":"2025-03-14","close":2191.1416},{"date":"2025-03-17","close":2191.1416},{"date":"2025-03-18","close":2268.8762},{"date":"2025-03-19","close":2205.7168},{"date":"2025-03-20","close":2176.5664},{"date":"2025-03-21","close":2166.8496},{"date":"2025-03-24","close":2089.115},{"date":"2025-03-25","close":2074.5398},{"date":"2025-03-26","close":2098.8318},{"date":"2025-03-27","close":2011.3805},{"date":"2025-03-28","close":1967.6549},{"date":"2025-03-31","close":1908.3823},{"date":"2025-04-01","close":1977.3717},{"date":"2025-04-02","close":1934.6177},{"date":"2025-04-03","close":1953.0796},{"date":"2025-04-04","close":1972.5133},{"date":"2025-04-07","close":1977.3717},{"date":"2025-04-08","close":1987.0885},{"date":"2025-04-09","close":1943.3628},{"date":"2025-04-10","close":1996.8053},{"date":"2025-04-11","close":2011.3805},{"date":"2025-04-14","close":2011.3805},{"date":"2025-04-15","close":2025.9558},{"date":"2025-04-16","close":2035.6726},{"date":"2025-04-17","close":2079.3982},{"date":"2025-04-18","close":2093.9734},{"date":"2025-04-21","close":2108.5486},{"date":"2025-04-22","close":2069.6814},{"date":"2025-04-23","close":2089.115},{"date":"2025-04-24","close":2079.3982},{"date":"2025-04-25","close":2132.8408},{"date":"2025-04-28","close":2132.8408},{"date":"2025-04-29","close":2137.6992},{"date":"2025-04-30","close":2137.6992},{"date":"2025-05-02","close":2147.416},{"date":"2025-05-07","close":2137.6992},{"date":"2025-05-08","close":2127.9824},{"date":"2025-05-09","close":2356.3274},{"date":"2025-05-12","close":2438.9204},{"date":"2025-05-13","close":2370.9026},{"date":"2025-05-14","close":2380.6194},{"date":"2025-05-15","close":2487.5044},{"date":"2025-05-16","close":2448.6372},{"date":"2025-05-19","close":2346.6106},{"date":"2025-05-20","close":2404.9116},{"date":"2025-05-21","close":2385.4778},{"date":"2025-05-22","close":2555.5222},{"date":"2025-05-23","close":3318.292},{"date":"2025-05-26","close":3420.3186},{"date":"2025-05-27","close":3420.3186},{"date":"2025-05-28","close":3604.938},{"date":"2025-05-29","close":3473.761},{"date":"2025-05-30","close":3225.9824},{"date":"2025-06-02","close":3211.407},{"date":"2025-06-04","close":3430.0354},{"date":"2025-06-05","close":3731.2566},{"date":"2025-06-09","close":4464.876},{"date":"2025-06-10","close":4231.6724},{"date":"2025-06-11","close":4367.708},{"date":"2025-06-12","close":4309.4072},{"date":"2025-06-13","close":4202.522},{"date":"2025-06-16","close":4246.2476},{"date":"2025-06-17","close":4022.761},{"date":"2025-06-18","close":4285.1152},{"date":"2025-06-19","close":4702.938},{"date":"2025-06-20","close":4571.7612},{"date":"2025-06-23","close":4503.7432},{"date":"2025-06-24","close":4532.894},{"date":"2025-06-25","close":4178.23},{"date":"2025-06-26","close":3828.4248},{"date":"2025-06-27","close":3828.4248},{"date":"2025-06-30","close":3740.9734},{"date":"2025-07-01","close":3808.9912},{"date":"2025-07-02","close":3663.239},{"date":"2025-07-03","close":3604.938},{"date":"2025-07-04","close":3541.7788},{"date":"2025-07-07","close":3619.5132},{"date":"2025-07-08","close":3634.0884},{"date":"2025-07-09","close":3702.1062},{"date":"2025-07-10","close":4255.9648},{"date":"2025-07-11","close":4085.9204},{"date":"2025-07-14","close":3983.8938},{"date":"2025-07-15","close":3770.1238},{"date":"2025-07-16","close":3915.8762},{"date":"2025-07-17","close":3745.8318},{"date":"2025-07-18","close":3770.1238},{"date":"2025-07-21","close":3740.9734},{"date":"2025-07-22","close":3721.5398},{"date":"2025-07-23","close":3570.9292},{"date":"2025-07-24","close":3459.1858},{"date":"2025-07-25","close":3638.947},{"date":"2025-07-28","close":3551.4956},{"date":"2025-07-29","close":3522.3452},{"date":"2025-07-30","close":3468.9026},{"date":"2025-07-31","close":3580.646},{"date":"2025-08-01","close":3391.1682},{"date":"2025-08-04","close":3517.4868},{"date":"2025-08-05","close":3512.6284},{"date":"2025-08-06","close":3512.6284},{"date":"2025-08-07","close":3522.3452},{"date":"2025-08-08","close":3488.3362},{"date":"2025-08-11","close":3473.761},{"date":"2025-08-12","close":3405.7434},{"date":"2025-08-13","close":3391.1682},{"date":"2025-08-14","close":3366.8762},{"date":"2025-08-18","close":3391.1682},{"date":"2025-08-19","close":3386.3098},{"date":"2025-08-20","close":3303.7168},{"date":"2025-08-21","close":3337.7256},{"date":"2025-08-22","close":3833.2832},{"date":"2025-08-25","close":3881.8672},{"date":"2025-08-26","close":3750.6902},{"date":"2025-08-27","close":3668.0974},{"date":"2025-08-28","close":4071.3452},{"date":"2025-08-29","close":4071.3452},{"date":"2025-09-01","close":4129.646},{"date":"2025-09-02","close":4139.3628},{"date":"2025-09-03","close":3983.8938},{"date":"2025-09-04","close":3988.7522},{"date":"2025-09-05","close":3886.7256},{"date":"2025-09-08","close":4119.9292},{"date":"2025-09-09","close":4124.7876},{"date":"2025-09-10","close":4246.2476},{"date":"2025-09-11","close":4100.4956},{"date":"2025-09-12","close":4197.6636},{"date":"2025-09-15","close":4119.9292},{"date":"2025-09-16","close":3964.4602},{"date":"2025-09-17","close":3872.1504},{"date":"2025-09-18","close":3930.4514},{"date":"2025-09-19","close":4125.0},{"date":"2025-09-22","close":3891.584},{"date":"2025-09-23","close":3828.4248},{"date":"2025-09-24","close":3833.2832},{"date":"2025-09-25","close":3886.7256},{"date":"2025-09-26","close":3740.9734},{"date":"2025-09-29","close":3784.6992},{"date":"2025-09-30","close":3672.9558},{"date":"2025-10-01","close":3668.0974},{"date":"2025-10-02","close":3760.407},{"date":"2025-10-10","close":3740.9734},{"date":"2025-10-13","close":3687.531},{"date":"2025-10-14","close":3702.1062},{"date":"2025-10-15","close":3731.2566},{"date":"2025-10-16","close":3706.9646},{"date":"2025-10-17","close":3648.6638},{"date":"2025-10-20","close":3697.2478},{"date":"2025-10-21","close":3716.6814},{"date":"2025-10-22","close":3711.823},{"date":"2025-10-23","close":3663.239},{"date":"2025-10-24","close":3609.7964},{"date":"2025-10-27","close":3629.23},{"date":"2025-10-28","close":3585.5044},{"date":"2025-10-29","close":3522.3452},{"date":"2025-10-30","close":3425.177},{"date":"2025-10-31","close":3410.6018},{"date":"2025-11-03","close":3391.1682},{"date":"2025-11-04","close":3352.3008},{"date":"2025-11-05","close":3303.7168},{"date":"2025-11-06","close":3294.0},{"date":"2025-11-07","close":3225.9824},{"date":"2025-11-10","close":3381.4514},{"date":"2025-11-11","close":3269.708},{"date":"2025-11-12","close":3352.3008},{"date":"2025-11-13","close":3352.3008},{"date":"2025-11-14","close":3235.6992},{"date":"2025-11-17","close":3153.1062},{"date":"2025-11-18","close":3051.0796},{"date":"2025-11-19","close":3075.3716},{"date":"2025-11-20","close":3167.6814},{"date":"2025-11-21","close":3026.7876},{"date":"2025-11-24","close":3051.0796},{"date":"2025-11-25","close":3089.947},{"date":"2025-11-26","close":3041.3628},{"date":"2025-11-27","close":2978.2036},{"date":"2025-11-28","close":3031.646},{"date":"2025-12-01","close":3031.646},{"date":"2025-12-02","close":2934.4778},{"date":"2025-12-03","close":2973.3452},{"date":"2025-12-04","close":2939.3362},{"date":"2025-12-05","close":2987.9204},{"date":"2025-12-08","close":2953.9116},{"date":"2025-12-09","close":2915.0442},{"date":"2025-12-10","close":2895.6106},{"date":"2025-12-11","close":2944.1946},{"date":"2025-12-12","close":2924.761},{"date":"2025-12-15","close":2890.7522},{"date":"2025-12-16","close":2788.7256},{"date":"2025-12-17","close":2793.584},{"date":"2025-12-18","close":2813.0176},{"date":"2025-12-19","close":2813.0176},{"date":"2025-12-22","close":2900.469},{"date":"2025-12-23","close":2798.4424},{"date":"2025-12-24","close":2779.0088},{"date":"2025-12-26","close":2745.0},{"date":"2025-12-29","close":2935.0},{"date":"2025-12-30","close":2795.0},{"date":"2026-01-02","close":2825.0},{"date":"2026-01-05","close":2900.0},{"date":"2026-01-06","close":2875.0},{"date":"2026-01-07","close":2720.0},{"date":"2026-01-08","close":2680.0},{"date":"2026-01-09","close":2735.0},{"date":"2026-01-12","close":2700.0},{"date":"2026-01-13","close":2680.0},{"date":"2026-01-14","close":2665.0},{"date":"2026-01-15","close":2640.0},{"date":"2026-01-16","close":2565.0},{"date":"2026-01-19","close":2560.0},{"date":"2026-01-20","close":2655.0},{"date":"2026-01-21","close":2585.0},{"date":"2026-01-22","close":2540.0},{"date":"2026-01-23","close":2820.0},{"date":"2026-01-26","close":2990.0},{"date":"2026-01-27","close":2975.0},{"date":"2026-01-28","close":2870.0},{"date":"2026-01-29","close":2905.0},{"date":"2026-01-30","close":2840.0},{"date":"2026-02-02","close":2785.0},{"date":"2026-02-03","close":2870.0},{"date":"2026-02-04","close":2900.0},{"date":"2026-02-05","close":2780.0},{"date":"2026-02-06","close":2710.0},{"date":"2026-02-09","close":2780.0},{"date":"2026-02-10","close":2760.0},{"date":"2026-02-11","close":2715.0},{"date":"2026-02-12","close":2740.0},{"date":"2026-02-13","close":2640.0},{"date":"2026-02-19","close":2685.0},{"date":"2026-02-20","close":2710.0},{"date":"2026-02-23","close":2710.0},{"date":"2026-02-24","close":2690.0},{"date":"2026-02-25","close":2600.0},{"date":"2026-02-26","close":2675.0},{"date":"2026-02-27","close":2535.0},{"date":"2026-03-03","close":2390.0},{"date":"2026-03-04","close":2045.0},{"date":"2026-03-05","close":2265.0},{"date":"2026-03-06","close":2315.0},{"date":"2026-03-09","close":2235.0},{"date":"2026-03-10","close":2290.0},{"date":"2026-03-11","close":2335.0},{"date":"2026-03-12","close":2335.0},{"date":"2026-03-13","close":2360.0},{"date":"2026-03-16","close":2340.0},{"date":"2026-03-17","close":2425.0},{"date":"2026-03-18","close":2535.0},{"date":"2026-03-19","close":3295.0},{"date":"2026-03-20","close":3185.0},{"date":"2026-03-23","close":3520.0},{"date":"2026-03-24","close":3365.0},{"date":"2026-03-25","close":3565.0},{"date":"2026-03-26","close":3460.0},{"date":"2026-03-27","close":3510.0},{"date":"2026-03-30","close":3695.0},{"date":"2026-03-31","close":3445.0},{"date":"2026-04-01","close":3530.0},{"date":"2026-04-02","close":3305.0},{"date":"2026-04-03","close":3420.0},{"date":"2026-04-06","close":3610.0},{"date":"2026-04-07","close":3480.0},{"date":"2026-04-08","close":3735.0},{"date":"2026-04-09","close":3740.0},{"date":"2026-04-10","close":3800.0},{"date":"2026-04-13","close":3860.0},{"date":"2026-04-14","close":3960.0},{"date":"2026-04-15","close":3775.0},{"date":"2026-04-16","close":3945.0},{"date":"2026-04-17","close":3790.0},{"date":"2026-04-20","close":3920.0},{"date":"2026-04-21","close":3935.0},{"date":"2026-04-22","close":3810.0},{"date":"2026-04-23","close":3660.0},{"date":"2026-04-24","close":3675.0},{"date":"2026-04-27","close":3660.0},{"date":"2026-04-28","close":3585.0},{"date":"2026-04-29","close":3475.0},{"date":"2026-04-30","close":3475.0},{"date":"2026-05-04","close":3470.0},{"date":"2026-05-06","close":3505.0},{"date":"2026-05-07","close":3460.0},{"date":"2026-05-08","close":3385.0},{"date":"2026-05-11","close":3355.0},{"date":"2026-05-12","close":3250.0},{"date":"2026-05-13","close":3205.0},{"date":"2026-05-14","close":3205.0},{"date":"2026-05-15","close":3045.0},{"date":"2026-05-18","close":2970.0},{"date":"2026-05-19","close":2950.0},{"date":"2026-05-20","close":2855.0},{"date":"2026-05-21","close":2880.0},{"date":"2026-05-22","close":2955.0},{"date":"2026-05-26","close":2870.0},{"date":"2026-05-27","close":2700.0},{"date":"2026-05-28","close":2675.0},{"date":"2026-05-29","close":2545.0},{"date":"2026-06-01","close":2420.0},{"date":"2026-06-02","close":2350.0},{"date":"2026-06-04","close":2350.0},{"date":"2026-06-05","close":2270.0},{"date":"2026-06-08","close":2095.0},{"date":"2026-06-09","close":2205.0},{"date":"2026-06-10","close":2125.0},{"date":"2026-06-11","close":2105.0},{"date":"2026-06-12","close":2165.0},{"date":"2026-06-15","close":2130.0},{"date":"2026-06-16","close":2155.0},{"date":"2026-06-17","close":2170.0},{"date":"2026-06-18","close":2070.0},{"date":"2026-06-19","close":2020.0},{"date":"2026-06-22","close":1952.0},{"date":"2026-06-23","close":1840.0},{"date":"2026-06-24","close":1871.0},{"date":"2026-06-25","close":1802.0},{"date":"2026-06-26","close":1745.0},{"date":"2026-06-29","close":1944.0},{"date":"2026-06-30","close":1903.0},{"date":"2026-07-01","close":1956.0},{"date":"2026-07-02","close":1861.0},{"date":"2026-07-03","close":1923.0},{"date":"2026-07-06","close":1933.0},{"date":"2026-07-07","close":1870.0},{"date":"2026-07-08","close":1793.0},{"date":"2026-07-09","close":1803.0},{"date":"2026-07-10","close":1860.0},{"date":"2026-07-13","close":1775.0},{"date":"2026-07-14","close":1756.0},{"date":"2026-07-15","close":1885.0},{"date":"2026-07-16","close":1893.0},{"date":"2026-07-20","close":1823.0},{"date":"2026-07-21","close":1769.0},{"date":"2026-07-22","close":1798.0},{"date":"2026-07-23","close":1910.0},{"date":"2026-07-24","close":1826.0},{"date":"2026-07-27","close":1826.0},{"date":"2026-07-28","close":1750.0},{"date":"2026-07-29","close":1556.0},{"date":"2026-07-30","close":1542.0},{"date":"2026-07-31","close":1624.0},{"date":"2026-08-03","close":1680.0},{"date":"2026-08-04","close":1727.0},{"date":"2026-08-05","close":1836.0},{"date":"2026-08-06","close":1848.0},{"date":"2026-08-07","close":1850.0},{"date":"2026-08-10","close":1909.0},{"date":"2026-08-11","close":1902.0},{"date":"2026-08-12","close":1919.0},{"date":"2026-08-13","close":1911.0},{"date":"2026-08-14","close":1900.0},{"date":"2026-08-18","close":1816.0},{"date":"2026-08-19","close":1795.0},{"date":"2026-08-20","close":1853.0},{"date":"2026-08-21","close":1787.0},{"date":"2026-08-24","close":1850.0},{"date":"2026-08-25","close":1875.0},{"date":"2026-08-26","close":1861.0},{"date":"2026-08-27","close":1845.0},{"date":"2026-08-28","close":1895.0},{"date":"2026-08-31","close":1894.0},{"date":"2026-09-01","close":1896.0},{"date":"2026-09-02","close":1881.0},{"date":"2026-09-03","close":1843.0},{"date":"2026-09-04","close":1876.0},{"date":"2026-09-07","close":1877.0},{"date":"2026-09-08","close":1831.0},{"date":"2026-09-09","close":1839.0},{"date":"2026-09-10","close":1838.0},{"date":"2026-09-11","close":1800.0},{"date":"2026-09-14","close":1762.0},{"date":"2026-09-15","close":1726.0},{"date":"2026-09-16","close":1640.0},{"date":"2026-09-17","close":1655.0},{"date":"2026-09-18","close":1668.0},{"date":"2026-09-21","close":1670.0},{"date":"2026-09-22","close":1645.0},{"date":"2026-09-23","close":1629.0},{"date":"2026-09-28","close":1655.0},{"date":"2026-09-29","close":1623.0},{"date":"2026-09-30","close":1610.0},{"date":"2026-10-01","close":1621.0},{"date":"2026-10-02","close":1643.0},{"date":"2026-10-06","close":1638.0},{"date":"2026-10-07","close":1625.0},{"date":"2026-10-08","close":1601.0},{"date":"2026-10-12","close":1574.0},{"date":"2026-10-13","close":1533.0},{"date":"2026-10-14","close":1536.0},{"date":"2026-10-15","close":1494.0},{"date":"2026-10-16","close":1496.0},{"date":"2026-10-19","close":1506.0},{"date":"2026-10-20","close":1499.0},{"date":"2026-10-21","close":1499.0},{"date":"2026-10-22","close":1499.0},{"date":"2026-10-23","close":1499.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-3668.0,"foreign_net":3668.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-4554.0,"foreign_net":4554.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":4189.0,"foreign_net":-4189.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-1332.0,"foreign_net":1332.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":13675.0,"foreign_net":-13675.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":16389.0,"foreign_net":-16389.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":13499.0,"foreign_net":-13499.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":4384.0,"foreign_net":-4384.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":10322.0,"foreign_net":-10322.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":731.0,"foreign_net":-731.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":10914.0,"foreign_net":-10914.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":3591.0,"foreign_net":-3591.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":5380.0,"foreign_net":-5380.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-1863.0,"foreign_net":1863.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":12019.0,"foreign_net":-12019.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":4060.0,"foreign_net":-4060.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":2690.0,"foreign_net":-2690.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":433.0,"foreign_net":-433.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":572.0,"foreign_net":-572.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":6359.0,"foreign_net":-6358.0,"institution_net":-1.0},{"date":"2026-09-15","retail_net":5211.0,"foreign_net":-5211.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":10429.0,"foreign_net":-10429.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":5996.0,"foreign_net":-5996.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":8259.0,"foreign_net":-8259.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":2270.0,"foreign_net":-2270.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":25543.0,"foreign_net":-25544.0,"institution_net":1.0},{"date":"2026-09-07","retail_net":5929.0,"foreign_net":-5929.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":0,"foreign_net":0,"institution_net":0},"d3":{"retail_net":0,"foreign_net":0,"institution_net":0},"d7":{"retail_net":-5365.0,"foreign_net":5365.0,"institution_net":0},"d14":{"retail_net":64549.0,"foreign_net":-64549.0,"institution_net":0},"d30":{"retail_net":161427.0,"foreign_net":-161427.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 8222.00, 기관 순매수 0.00. 30일 누적: 외국인 -16.14만, 기관 0.00.","foreign_flow":8222.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1499.0,"low_30d":1451.0,"support":1493.7,"high_30d":1878.0,"change_1d":0.0,"change_7d":-0.5,"change_30d":-18.1,"resistance":1835.3,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.25,"per":31.98,"quarter":"2024-Q2"},{"pbr":2.89,"per":30.34,"quarter":"2024-Q3"},{"pbr":3.17,"per":46.79,"quarter":"2024-Q4"},{"pbr":2.61,"per":46.01,"quarter":"2025-Q1"},{"pbr":5.02,"per":43.48,"quarter":"2025-Q2"},{"pbr":4.92,"per":62.58,"quarter":"2025-Q3"},{"pbr":3.49,"per":17.3,"quarter":"2025-Q4"},{"pbr":4.47,"per":21.21,"quarter":"2026-Q1"},{"pbr":2.47,"per":15.11,"quarter":"2026-Q2"},{"pbr":0.74,"per":11.91,"quarter":"현재"}],"timeline":[{"close":2403.6187,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2166.5754,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2390.3362,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1908.3823,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3740.9734,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3672.9558,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2795.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3445.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1903.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.59,"pbr_5y_low":2.47,"per_5y_avg":34.98,"per_5y_low":15.11,"current_pbr":0.74,"current_per":11.91,"pbr_5y_high":5.02,"per_5y_high":62.58,"pbr_5y_median":3.25,"per_5y_median":31.98,"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":["RSI 23 (30 이하 과매도 구간)"],"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":"Technology","industry":"COMPUTER HARDWARE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.3%"},"momentum":{"grade":"D","reason":"RSI 23"},"valuation":{"grade":"C","reason":"PER 11.91x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.02,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.03,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.37,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.54,"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":30.95,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.29,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.43,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.25,"per":31.98,"close":2403.6187,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.89,"per":30.34,"close":2166.5754,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.17,"per":46.79,"close":2390.3362,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.61,"per":46.01,"close":1908.3823,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.02,"per":43.48,"close":3740.9734,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.92,"per":62.58,"close":3672.9558,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.49,"per":17.3,"close":2795.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.47,"per":21.21,"close":3445.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.47,"per":15.11,"close":1903.0,"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":"11.9배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.0,"pbr":null,"per":null,"roa":0.00019934697842915265,"roe":0.00030788621687385297,"revenue":2750915397.0,"market_cap":null,"net_income":10649999.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.30949551953814597,"total_assets":53424431531.0,"total_equity":34590697525.0,"profit_margin":0.0038714382171164967,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":179298163.0,"operating_margin":0.06517763621357928},{"eps":2.36,"pbr":1.87,"per":24.2,"roa":0.0007356116651685711,"roe":0.001171882599704103,"revenue":2636798924.0,"market_cap":67200000000.0,"net_income":40533923.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.35638016363207525,"total_assets":55102338529.0,"total_equity":34588723316.0,"profit_margin":0.015372398187462246,"dividend_yield":2.04,"fiscal_quarter":"Q1","operating_income":182327783.0,"operating_margin":0.06914739737659267},{"eps":121.66,"pbr":null,"per":null,"roa":0.037415503535621106,"roe":0.05805715256052674,"revenue":13266887228.0,"market_cap":null,"net_income":2086417033.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.27682296516766625,"total_assets":55763435898.0,"total_equity":35937295251.0,"profit_margin":0.15726500098656,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2723624334.0,"operating_margin":0.2052949035589707},{"eps":0.89,"pbr":null,"per":null,"roa":0.0002768960976181702,"roe":0.0004550058854581118,"revenue":3055077427.0,"market_cap":null,"net_income":15225286.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2884636612517513,"total_assets":54985556427.0,"total_equity":33461734203.0,"profit_margin":0.004983600698772077,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":220269811.0,"operating_margin":0.07209958381195554},{"eps":37.5,"pbr":null,"per":null,"roa":0.011848590839453855,"roe":0.0192365409601265,"revenue":4567854798.0,"market_cap":null,"net_income":643079074.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3355555946461151,"total_assets":54274730448.0,"total_equity":33430078481.0,"profit_margin":0.14078360684353786,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":933347729.0,"operating_margin":0.20432955299031377},{"eps":1.52,"pbr":null,"per":null,"roa":0.0004979794050987524,"roe":0.0007973364906116029,"revenue":2199744522.0,"market_cap":null,"net_income":26143081.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3648297813558551,"total_assets":52498317666.0,"total_equity":32788015233.0,"profit_margin":0.011884598751599936,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":157327276.0,"operating_margin":0.07152070362105441},{"eps":18.78,"pbr":null,"per":null,"roa":0.006057571481023144,"roe":0.009526467212043983,"revenue":3733441122.0,"market_cap":null,"net_income":322143654.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.29745057862466007,"total_assets":53180330601.0,"total_equity":33815647168.0,"profit_margin":0.08628598750405042,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":490698929.0,"operating_margin":0.13143341838403846},{"eps":28.24,"pbr":null,"per":null,"roa":0.009264011180734728,"roe":0.014387415437918466,"revenue":3788163638.0,"market_cap":null,"net_income":484277898.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3381807839949495,"total_assets":52275184966.0,"total_equity":33659825845.0,"profit_margin":0.12783975146746288,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":721040419.0,"operating_margin":0.19034035693893117},{"eps":-7.06,"pbr":null,"per":null,"roa":-0.002288100228799354,"roe":-0.003653199380986431,"revenue":1986518845.0,"market_cap":null,"net_income":-121148838.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3405523434639252,"total_assets":52947347531.0,"total_equity":33162394210.0,"profit_margin":-0.06098549646530033,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":90361315.0,"operating_margin":0.04548726795491336},{"eps":11.13,"pbr":null,"per":null,"roa":0.003593243678962044,"roe":0.0057340653768883825,"revenue":2160188076.0,"market_cap":null,"net_income":190893652.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.40817453711377677,"total_assets":53125718447.0,"total_equity":33291153737.0,"profit_margin":0.0883689962558612,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":305329484.0,"operating_margin":0.14134393546203428},{"eps":39.1,"pbr":null,"per":null,"roa":0.012633242855430703,"roe":0.019659610550646623,"revenue":8094203485.0,"market_cap":null,"net_income":670618342.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.20449882055318752,"total_assets":53083626245.0,"total_equity":34111476434.0,"profit_margin":0.0828516781475503,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":973539486.0,"operating_margin":0.12027613190156906},{"eps":32.0,"pbr":null,"per":null,"roa":0.009634653285380356,"roe":0.015902543594150997,"revenue":4513460779.0,"market_cap":null,"net_income":545574134.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.33685929144971083,"total_assets":56626234265.0,"total_equity":34307350316.0,"profit_margin":0.1208771186266688,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":871214957.0,"operating_margin":0.1930259283637834}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":75.17,"per":31.98,"date":"2024-06","close":2403.62,"source":"reported"},{"eps":75.17,"per":29.89,"date":"2024-07","close":2247.17,"source":"reported"},{"eps":75.17,"per":27.62,"date":"2024-08","close":2076.5,"source":"reported"},{"eps":71.41,"per":30.34,"date":"2024-09","close":2166.58,"source":"reported"},{"eps":71.41,"per":33.53,"date":"2024-10","close":2394.14,"source":"reported"},{"eps":71.41,"per":32.27,"date":"2024-11","close":2304.06,"source":"reported"},{"eps":51.09,"per":46.79,"date":"2024-12","close":2390.34,"source":"reported"},{"eps":51.09,"per":44.31,"date":"2025-01","close":2264.02,"source":"reported"},{"eps":51.09,"per":43.36,"date":"2025-02","close":2215.43,"source":"reported"},{"eps":41.48,"per":46.01,"date":"2025-03","close":1908.38,"source":"reported"},{"eps":41.48,"per":51.54,"date":"2025-04","close":2137.7,"source":"reported"},{"eps":41.48,"per":77.77,"date":"2025-05","close":3225.98,"source":"reported"},{"eps":86.04,"per":43.48,"date":"2025-06","close":3740.97,"source":"reported"},{"eps":86.04,"per":41.62,"date":"2025-07","close":3580.65,"source":"reported"},{"eps":86.04,"per":47.32,"date":"2025-08","close":4071.35,"source":"reported"},{"eps":58.69,"per":62.58,"date":"2025-09","close":3672.96,"source":"reported"},{"eps":58.69,"per":58.11,"date":"2025-10","close":3410.6,"source":"reported"},{"eps":58.69,"per":51.66,"date":"2025-11","close":3031.65,"source":"reported"},{"eps":161.57,"per":17.3,"date":"2025-12","close":2795.0,"source":"reported"},{"eps":161.57,"per":17.58,"date":"2026-01","close":2840.0,"source":"reported"},{"eps":161.57,"per":15.69,"date":"2026-02","close":2535.0,"source":"reported"},{"eps":162.41,"per":21.21,"date":"2026-03","close":3445.0,"source":"reported"},{"eps":162.41,"per":21.4,"date":"2026-04","close":3475.0,"source":"reported"},{"eps":162.41,"per":15.67,"date":"2026-05","close":2545.0,"source":"reported"},{"eps":125.91,"per":15.11,"date":"2026-06","close":1903.0,"source":"reported"},{"eps":125.91,"per":12.9,"date":"2026-07","close":1624.0,"source":"reported"},{"eps":125.91,"per":15.04,"date":"2026-08","close":1894.0,"source":"reported"},{"eps":125.91,"per":12.79,"date":"2026-09","close":1610.0,"source":"reported"},{"eps":125.91,"per":11.91,"date":"2026-10","close":1499.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":33.68,"std":17.1,"count":29,"current":11.91,"lower_1sd":16.58,"upper_1sd":50.78},"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":"케이씨티","phase":"above-fold","symbol_resolved":true}