{"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":"2026-10-23T09:51:29.062526+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":28.2,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","unit":"%","value":83.4,"direction":"higher_better","percentile":87}],"summary":"매출 +28.2%","percentile":80},"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":40.0,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.5,"direction":"higher_better","percentile":34}],"summary":"RSI 40","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.74x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":19.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":17.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.1%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.88,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.08,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":34.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.15,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.9x, 순차입금비율 0.1x","percentile":79}},"signals":[],"summary":"씨큐브(101240)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 357.78억. 현재가 3,150원, 전일 대비 -0.3%, 30일 -9.5%. PER 2.7배 / ROE 4.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2892.00, 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":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 28% 성장"],"portfolio":null,"technical":{"macd":-64.42137625165378,"grade":"F","trend":"하락","atr_14":167.5,"rsi_14":39.99999999999999,"sma_20":3256.5,"sma_60":3321.5,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 40.0로 약세 구간입니다. MACD(-64.42)가 시그널선(-54.18)을 하회합니다(데드크로스). 현재가가 SMA20(3256)과 SMA60(3322) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3066~3447 (현재 위치 22%).","bb_lower":3066.471054836375,"bb_upper":3446.528945163625,"macd_signal":-54.17534981660092},"change_pct":1.42,"chart_data":[{"date":"2024-10-23","open":4850,"high":4950,"low":4805,"close":4930,"volume":24235,"rsi_14":16.2,"sma_20":5367.25,"sma_60":5343.92,"sma_120":5154.38},{"date":"2024-10-24","open":4880,"high":4925,"low":4850,"close":4920,"volume":24054,"rsi_14":21.5,"sma_20":5335.75,"sma_60":5346.33,"sma_120":5158.08},{"date":"2024-10-25","open":4900,"high":4970,"low":4850,"close":4850,"volume":22307,"rsi_14":20.72,"sma_20":5300.75,"sma_60":5345.42,"sma_120":5161.42},{"date":"2024-10-28","open":4815,"high":4895,"low":4815,"close":4870,"volume":32436,"rsi_14":20.72,"sma_20":5266.75,"sma_60":5341.92,"sma_120":5164.96},{"date":"2024-10-29","open":4870,"high":4900,"low":4840,"close":4880,"volume":21821,"rsi_14":21.43,"sma_20":5233.75,"sma_60":5334.25,"sma_120":5168.25},{"date":"2024-10-30","open":4850,"high":4970,"low":4850,"close":4855,"volume":12308,"rsi_14":21.15,"sma_20":5202.5,"sma_60":5332.08,"sma_120":5170.79},{"date":"2024-10-31","open":4855,"high":4895,"low":4710,"close":4885,"volume":30982,"rsi_14":25.84,"sma_20":5152.25,"sma_60":5332.92,"sma_120":5173.38},{"date":"2024-11-01","open":4885,"high":4950,"low":4810,"close":4825,"volume":50525,"rsi_14":25.35,"sma_20":5117.0,"sma_60":5331.25,"sma_120":5175.0},{"date":"2024-11-04","open":4875,"high":4970,"low":4825,"close":4935,"volume":27736,"rsi_14":30.57,"sma_20":5088.75,"sma_60":5331.42,"sma_120":5177.5},{"date":"2024-11-05","open":4935,"high":5100,"low":4935,"close":5060,"volume":26154,"rsi_14":32.05,"sma_20":5065.75,"sma_60":5333.58,"sma_120":5180.92},{"date":"2024-11-06","open":5060,"high":5150,"low":4850,"close":4915,"volume":47437,"rsi_14":41.44,"sma_20":5035.5,"sma_60":5342.17,"sma_120":5182.71},{"date":"2024-11-07","open":4905,"high":4930,"low":4825,"close":4915,"volume":32330,"rsi_14":52.45,"sma_20":5005.75,"sma_60":5350.92,"sma_120":5184.0},{"date":"2024-11-08","open":5020,"high":5030,"low":4850,"close":4850,"volume":30822,"rsi_14":48.39,"sma_20":4978.75,"sma_60":5354.58,"sma_120":5184.42},{"date":"2024-11-11","open":4850,"high":4890,"low":4550,"close":4605,"volume":74083,"rsi_14":37.69,"sma_20":4941.5,"sma_60":5354.58,"sma_120":5182.33},{"date":"2024-11-12","open":4605,"high":4645,"low":4430,"close":4470,"volume":78297,"rsi_14":28.1,"sma_20":4896.0,"sma_60":5351.5,"sma_120":5178.75},{"date":"2024-11-13","open":4470,"high":4595,"low":4405,"close":4550,"volume":55662,"rsi_14":33.48,"sma_20":4849.5,"sma_60":5339.5,"sma_120":5175.75},{"date":"2024-11-14","open":4620,"high":4620,"low":4255,"close":4255,"volume":118883,"rsi_14":27.88,"sma_20":4808.75,"sma_60":5320.08,"sma_120":5170.08},{"date":"2024-11-15","open":4255,"high":4335,"low":4090,"close":4235,"volume":96333,"rsi_14":26.39,"sma_20":4776.5,"sma_60":5297.17,"sma_120":5163.46},{"date":"2024-11-18","open":4230,"high":4440,"low":4175,"close":4290,"volume":185606,"rsi_14":28.78,"sma_20":4747.25,"sma_60":5272.0,"sma_120":5158.58},{"date":"2024-11-19","open":4280,"high":4280,"low":4055,"close":4110,"volume":173668,"rsi_14":25.89,"sma_20":4710.25,"sma_60":5237.83,"sma_120":5151.08},{"date":"2024-11-20","open":4115,"high":4165,"low":4080,"close":4145,"volume":70331,"rsi_14":26.13,"sma_20":4671.0,"sma_60":5205.75,"sma_120":5140.46},{"date":"2024-11-21","open":4105,"high":4150,"low":4050,"close":4115,"volume":65843,"rsi_14":26.64,"sma_20":4630.75,"sma_60":5174.17,"sma_120":5126.08},{"date":"2024-11-22","open":4115,"high":4195,"low":4090,"close":4095,"volume":31581,"rsi_14":20.63,"sma_20":4593.0,"sma_60":5141.92,"sma_120":5114.21},{"date":"2024-11-25","open":4095,"high":4165,"low":4085,"close":4105,"volume":61237,"rsi_14":13.69,"sma_20":4554.75,"sma_60":5111.67,"sma_120":5102.58},{"date":"2024-11-26","open":4105,"high":4130,"low":4045,"close":4050,"volume":70466,"rsi_14":14.69,"sma_20":4513.25,"sma_60":5083.33,"sma_120":5090.5},{"date":"2024-11-27","open":4095,"high":4095,"low":3985,"close":4000,"volume":118992,"rsi_14":14.12,"sma_20":4470.5,"sma_60":5054.33,"sma_120":5078.17},{"date":"2024-11-28","open":4010,"high":4045,"low":3980,"close":4020,"volume":54099,"rsi_14":16.26,"sma_20":4427.25,"sma_60":5027.17,"sma_120":5065.33},{"date":"2024-11-29","open":4025,"high":4090,"low":3870,"close":3905,"volume":67060,"rsi_14":18.18,"sma_20":4381.25,"sma_60":4999.92,"sma_120":5053.79},{"date":"2024-12-02","open":3905,"high":3960,"low":3800,"close":3850,"volume":66270,"rsi_14":19.61,"sma_20":4327.0,"sma_60":4968.92,"sma_120":5041.46},{"date":"2024-12-03","open":3895,"high":3920,"low":3795,"close":3850,"volume":133489,"rsi_14":12.77,"sma_20":4266.5,"sma_60":4941.75,"sma_120":5028.29},{"date":"2024-12-04","open":3785,"high":3840,"low":3700,"close":3765,"volume":130333,"rsi_14":16.44,"sma_20":4209.0,"sma_60":4907.5,"sma_120":5014.67},{"date":"2024-12-05","open":3765,"high":3825,"low":3680,"close":3750,"volume":56410,"rsi_14":16.55,"sma_20":4150.75,"sma_60":4878.33,"sma_120":5001.75},{"date":"2024-12-06","open":3760,"high":3800,"low":3585,"close":3710,"volume":58089,"rsi_14":9.15,"sma_20":4093.75,"sma_60":4851.0,"sma_120":4988.83},{"date":"2024-12-09","open":3635,"high":3635,"low":3475,"close":3490,"volume":89101,"rsi_14":8.67,"sma_20":4038.0,"sma_60":4821.67,"sma_120":4971.75},{"date":"2024-12-10","open":3540,"high":3750,"low":3500,"close":3740,"volume":27750,"rsi_14":29.02,"sma_20":4001.5,"sma_60":4796.83,"sma_120":4957.83},{"date":"2024-12-11","open":3830,"high":3915,"low":3715,"close":3845,"volume":48328,"rsi_14":37.02,"sma_20":3966.25,"sma_60":4773.92,"sma_120":4943.46},{"date":"2024-12-12","open":3865,"high":3925,"low":3830,"close":3925,"volume":27596,"rsi_14":42.27,"sma_20":3949.75,"sma_60":4750.67,"sma_120":4929.42},{"date":"2024-12-13","open":3930,"high":4020,"low":3895,"close":3995,"volume":26363,"rsi_14":45.26,"sma_20":3937.75,"sma_60":4725.75,"sma_120":4915.12},{"date":"2024-12-16","open":3995,"high":4010,"low":3815,"close":3995,"volume":25496,"rsi_14":47.51,"sma_20":3923.0,"sma_60":4702.67,"sma_120":4907.62},{"date":"2024-12-17","open":4055,"high":4055,"low":3925,"close":3955,"volume":35944,"rsi_14":47.95,"sma_20":3915.25,"sma_60":4675.42,"sma_120":4900.21},{"date":"2024-12-18","open":3955,"high":3995,"low":3925,"close":3995,"volume":21079,"rsi_14":48.88,"sma_20":3907.75,"sma_60":4648.67,"sma_120":4893.42},{"date":"2024-12-19","open":3955,"high":3970,"low":3920,"close":3955,"volume":39742,"rsi_14":52.4,"sma_20":3899.75,"sma_60":4622.08,"sma_120":4886.25},{"date":"2024-12-20","open":3955,"high":3975,"low":3880,"close":3945,"volume":31839,"rsi_14":54.77,"sma_20":3892.25,"sma_60":4595.33,"sma_120":4879.58},{"date":"2024-12-23","open":3955,"high":4025,"low":3925,"close":3985,"volume":33996,"rsi_14":56.52,"sma_20":3886.25,"sma_60":4569.25,"sma_120":4873.08},{"date":"2024-12-24","open":4025,"high":4025,"low":3940,"close":3960,"volume":26644,"rsi_14":60.0,"sma_20":3881.75,"sma_60":4542.92,"sma_120":4866.33},{"date":"2024-12-26","open":3935,"high":3980,"low":3875,"close":3910,"volume":42083,"rsi_14":57.92,"sma_20":3877.25,"sma_60":4516.75,"sma_120":4858.88},{"date":"2024-12-27","open":3910,"high":3925,"low":3825,"close":3845,"volume":22876,"rsi_14":56.52,"sma_20":3868.5,"sma_60":4482.67,"sma_120":4851.08},{"date":"2024-12-30","open":3825,"high":3900,"low":3790,"close":3840,"volume":30209,"rsi_14":71.34,"sma_20":3865.25,"sma_60":4454.5,"sma_120":4842.88},{"date":"2025-01-02","open":3840,"high":3860,"low":3790,"close":3820,"volume":26327,"rsi_14":56.78,"sma_20":3863.75,"sma_60":4426.5,"sma_120":4835.33},{"date":"2025-01-03","open":3830,"high":3940,"low":3830,"close":3930,"volume":36446,"rsi_14":57.14,"sma_20":3867.75,"sma_60":4400.0,"sma_120":4829.75},{"date":"2025-01-06","open":4045,"high":4050,"low":3865,"close":3990,"volume":34055,"rsi_14":55.65,"sma_20":3879.0,"sma_60":4374.5,"sma_120":4824.17},{"date":"2025-01-07","open":3985,"high":4030,"low":3950,"close":3975,"volume":34774,"rsi_14":48.08,"sma_20":3890.25,"sma_60":4348.92,"sma_120":4818.62},{"date":"2025-01-08","open":3985,"high":4030,"low":3970,"close":4025,"volume":37485,"rsi_14":52.63,"sma_20":3906.0,"sma_60":4326.17,"sma_120":4814.08},{"date":"2025-01-09","open":4020,"high":4025,"low":3965,"close":3995,"volume":19572,"rsi_14":53.57,"sma_20":3931.25,"sma_60":4303.58,"sma_120":4809.12},{"date":"2025-01-10","open":4115,"high":4115,"low":3975,"close":4025,"volume":28312,"rsi_14":52.73,"sma_20":3945.5,"sma_60":4281.0,"sma_120":4803.83},{"date":"2025-01-13","open":4025,"high":4060,"low":3925,"close":3970,"volume":53494,"rsi_14":51.33,"sma_20":3951.75,"sma_60":4255.83,"sma_120":4797.0},{"date":"2025-01-14","open":3970,"high":4035,"low":3970,"close":4035,"volume":28376,"rsi_14":57.26,"sma_20":3957.25,"sma_60":4238.58,"sma_120":4790.21},{"date":"2025-01-15","open":4035,"high":4055,"low":4000,"close":4000,"volume":7289,"rsi_14":51.22,"sma_20":3957.5,"sma_60":4223.92,"sma_120":4781.79},{"date":"2025-01-16","open":4000,"high":4030,"low":3990,"close":4005,"volume":10625,"rsi_14":53.78,"sma_20":3958.0,"sma_60":4209.42,"sma_120":4774.92},{"date":"2025-01-17","open":4010,"high":4030,"low":3995,"close":4020,"volume":19022,"rsi_14":59.82,"sma_20":3961.25,"sma_60":4195.58,"sma_120":4768.54},{"date":"2025-01-20","open":4020,"high":4030,"low":3990,"close":4010,"volume":11628,"rsi_14":66.34,"sma_20":3962.0,"sma_60":4180.25,"sma_120":4762.08},{"date":"2025-01-21","open":3930,"high":4015,"low":3930,"close":4005,"volume":56826,"rsi_14":66.34,"sma_20":3964.5,"sma_60":4165.0,"sma_120":4755.67},{"date":"2025-01-22","open":4000,"high":4010,"low":3975,"close":3990,"volume":29429,"rsi_14":67.0,"sma_20":3966.75,"sma_60":4150.67,"sma_120":4748.04},{"date":"2025-01-23","open":3990,"high":4005,"low":3970,"close":3980,"volume":19695,"rsi_14":56.25,"sma_20":3966.5,"sma_60":4135.83,"sma_120":4738.88},{"date":"2025-01-24","open":3965,"high":4000,"low":3965,"close":3975,"volume":10994,"rsi_14":47.83,"sma_20":3967.25,"sma_60":4120.75,"sma_120":4727.5},{"date":"2025-01-31","open":3975,"high":4015,"low":3950,"close":3950,"volume":41122,"rsi_14":46.48,"sma_20":3969.25,"sma_60":4105.67,"sma_120":4718.88},{"date":"2025-02-03","open":3900,"high":3950,"low":3795,"close":3870,"volume":50371,"rsi_14":29.87,"sma_20":3970.5,"sma_60":4088.75,"sma_120":4710.83},{"date":"2025-02-04","open":3860,"high":3920,"low":3845,"close":3900,"volume":25683,"rsi_14":37.66,"sma_20":3973.5,"sma_60":4073.33,"sma_120":4702.29},{"date":"2025-02-05","open":3920,"high":3940,"low":3855,"close":3860,"volume":25650,"rsi_14":29.11,"sma_20":3975.5,"sma_60":4055.42,"sma_120":4693.42},{"date":"2025-02-06","open":3860,"high":3880,"low":3830,"close":3880,"volume":17216,"rsi_14":37.5,"sma_20":3973.0,"sma_60":4035.75,"sma_120":4684.67},{"date":"2025-02-07","open":3880,"high":3900,"low":3835,"close":3870,"volume":15172,"rsi_14":22.95,"sma_20":3967.0,"sma_60":4018.33,"sma_120":4680.25},{"date":"2025-02-10","open":3840,"high":3890,"low":3840,"close":3880,"volume":15870,"rsi_14":28.57,"sma_20":3962.25,"sma_60":4001.08,"sma_120":4676.0},{"date":"2025-02-11","open":3840,"high":3880,"low":3800,"close":3860,"volume":50900,"rsi_14":25.42,"sma_20":3954.0,"sma_60":3984.58,"sma_120":4669.58},{"date":"2025-02-12","open":3900,"high":3900,"low":3830,"close":3830,"volume":40438,"rsi_14":19.35,"sma_20":3945.75,"sma_60":3971.67,"sma_120":4663.12},{"date":"2025-02-13","open":3805,"high":3855,"low":3805,"close":3845,"volume":7325,"rsi_14":23.81,"sma_20":3936.75,"sma_60":3961.25,"sma_120":4656.38},{"date":"2025-02-14","open":3845,"high":3925,"low":3835,"close":3885,"volume":31823,"rsi_14":32.86,"sma_20":3932.5,"sma_60":3950.17,"sma_120":4644.83},{"date":"2025-02-17","open":3900,"high":3905,"low":3850,"close":3905,"volume":11003,"rsi_14":38.03,"sma_20":3926.0,"sma_60":3944.33,"sma_120":4632.21},{"date":"2025-02-18","open":3880,"high":3905,"low":3840,"close":3880,"volume":35668,"rsi_14":36.49,"sma_20":3920.0,"sma_60":3938.42,"sma_120":4617.79},{"date":"2025-02-19","open":3880,"high":3910,"low":3875,"close":3900,"volume":13104,"rsi_14":40.26,"sma_20":3914.75,"sma_60":3931.92,"sma_120":4601.96},{"date":"2025-02-20","open":3915,"high":3920,"low":3895,"close":3905,"volume":22829,"rsi_14":43.84,"sma_20":3909.0,"sma_60":3928.5,"sma_120":4583.17},{"date":"2025-02-21","open":3940,"high":3950,"low":3900,"close":3950,"volume":32310,"rsi_14":62.12,"sma_20":3906.0,"sma_60":3925.25,"sma_120":4565.5},{"date":"2025-02-24","open":3930,"high":3945,"low":3885,"close":3925,"volume":11754,"rsi_14":53.85,"sma_20":3902.0,"sma_60":3922.08,"sma_120":4548.12},{"date":"2025-02-25","open":3925,"high":3955,"low":3920,"close":3945,"volume":18103,"rsi_14":63.93,"sma_20":3899.75,"sma_60":3919.58,"sma_120":4530.75},{"date":"2025-02-26","open":3930,"high":4000,"low":3920,"close":3990,"volume":49470,"rsi_14":66.67,"sma_20":3900.25,"sma_60":3917.67,"sma_120":4514.67},{"date":"2025-02-27","open":3990,"high":4000,"low":3950,"close":3975,"volume":167931,"rsi_14":65.67,"sma_20":3900.25,"sma_60":3916.42,"sma_120":4499.88},{"date":"2025-02-28","open":4365,"high":4965,"low":4210,"close":4320,"volume":4131850,"rsi_14":82.84,"sma_20":3918.75,"sma_60":3921.75,"sma_120":4488.04},{"date":"2025-03-04","open":4320,"high":4320,"low":4050,"close":4070,"volume":372144,"rsi_14":61.67,"sma_20":3928.75,"sma_60":3922.58,"sma_120":4474.88},{"date":"2025-03-05","open":4095,"high":5240,"low":4080,"close":4490,"volume":5522172,"rsi_14":75.58,"sma_20":3958.25,"sma_60":3932.33,"sma_120":4466.12},{"date":"2025-03-06","open":4525,"high":4750,"low":4285,"close":4380,"volume":791647,"rsi_14":69.31,"sma_20":3984.25,"sma_60":3941.17,"sma_120":4455.04},{"date":"2025-03-07","open":4375,"high":5330,"low":4320,"close":4705,"volume":4417813,"rsi_14":74.55,"sma_20":4025.5,"sma_60":3955.42,"sma_120":4448.58},{"date":"2025-03-10","open":4620,"high":4705,"low":4515,"close":4655,"volume":300669,"rsi_14":72.06,"sma_20":4064.75,"sma_60":3970.25,"sma_120":4438.88},{"date":"2025-03-11","open":4500,"high":4680,"low":4460,"close":4610,"volume":185684,"rsi_14":71.22,"sma_20":4101.25,"sma_60":3984.58,"sma_120":4431.46},{"date":"2025-03-12","open":4645,"high":4675,"low":4470,"close":4470,"volume":206330,"rsi_14":65.49,"sma_20":4131.75,"sma_60":3997.25,"sma_120":4424.12},{"date":"2025-03-13","open":4475,"high":4515,"low":4170,"close":4175,"volume":422124,"rsi_14":56.34,"sma_20":4149.0,"sma_60":4008.67,"sma_120":4415.17},{"date":"2025-03-14","open":4195,"high":4375,"low":4175,"close":4355,"volume":169126,"rsi_14":58.94,"sma_20":4174.5,"sma_60":4018.92,"sma_120":4407.88},{"date":"2025-03-17","open":4340,"high":4400,"low":4250,"close":4295,"volume":85837,"rsi_14":58.04,"sma_20":4195.0,"sma_60":4026.42,"sma_120":4400.17},{"date":"2025-03-18","open":4305,"high":4325,"low":4260,"close":4270,"volume":61691,"rsi_14":57.05,"sma_20":4213.25,"sma_60":4032.17,"sma_120":4391.42},{"date":"2025-03-19","open":4265,"high":4550,"low":4260,"close":4435,"volume":230694,"rsi_14":59.18,"sma_20":4241.0,"sma_60":4039.5,"sma_120":4382.62},{"date":"2025-03-20","open":4480,"high":4480,"low":4350,"close":4350,"volume":87696,"rsi_14":57.52,"sma_20":4263.5,"sma_60":4045.42,"sma_120":4374.04},{"date":"2025-03-21","open":4350,"high":4375,"low":4275,"close":4305,"volume":106420,"rsi_14":49.66,"sma_20":4283.5,"sma_60":4051.25,"sma_120":4363.33},{"date":"2025-03-24","open":4305,"high":4480,"low":4275,"close":4345,"volume":153236,"rsi_14":56.93,"sma_20":4303.25,"sma_60":4057.08,"sma_120":4352.88},{"date":"2025-03-25","open":4355,"high":4650,"low":4340,"close":4530,"volume":341957,"rsi_14":51.14,"sma_20":4333.5,"sma_60":4066.67,"sma_120":4344.38},{"date":"2025-03-26","open":4495,"high":4520,"low":4400,"close":4440,"volume":102155,"rsi_14":51.73,"sma_20":4358.25,"sma_60":4074.92,"sma_120":4335.12},{"date":"2025-03-27","open":4440,"high":4850,"low":4410,"close":4700,"volume":715937,"rsi_14":49.85,"sma_20":4393.75,"sma_60":4086.83,"sma_120":4328.04},{"date":"2025-03-28","open":4730,"high":4735,"low":4535,"close":4690,"volume":203015,"rsi_14":51.08,"sma_20":4429.5,"sma_60":4099.0,"sma_120":4320.96},{"date":"2025-03-31","open":4630,"high":4630,"low":4500,"close":4520,"volume":99896,"rsi_14":47.43,"sma_20":4439.5,"sma_60":4109.17,"sma_120":4312.96},{"date":"2025-04-01","open":4530,"high":4650,"low":4500,"close":4555,"volume":155383,"rsi_14":52.58,"sma_20":4463.75,"sma_60":4121.0,"sma_120":4301.83},{"date":"2025-04-02","open":4565,"high":4630,"low":4300,"close":4300,"volume":179816,"rsi_14":53.89,"sma_20":4454.25,"sma_60":4128.67,"sma_120":4291.58},{"date":"2025-04-03","open":4205,"high":4275,"low":4100,"close":4115,"volume":188133,"rsi_14":42.55,"sma_20":4441.0,"sma_60":4133.58,"sma_120":4280.04},{"date":"2025-04-04","open":4115,"high":4230,"low":4035,"close":4170,"volume":129513,"rsi_14":46.11,"sma_20":4414.25,"sma_60":4137.58,"sma_120":4268.79},{"date":"2025-04-07","open":4100,"high":4105,"low":3860,"close":3950,"volume":113422,"rsi_14":41.11,"sma_20":4379.0,"sma_60":4136.92,"sma_120":4255.71},{"date":"2025-04-08","open":3975,"high":4115,"low":3975,"close":4035,"volume":63240,"rsi_14":38.37,"sma_20":4350.25,"sma_60":4137.92,"sma_120":4243.42},{"date":"2025-04-09","open":3975,"high":4035,"low":3805,"close":3845,"volume":138053,"rsi_14":36.16,"sma_20":4319.0,"sma_60":4134.92,"sma_120":4230.54},{"date":"2025-04-10","open":3955,"high":4125,"low":3920,"close":4110,"volume":72569,"rsi_14":45.23,"sma_20":4315.75,"sma_60":4136.83,"sma_120":4220.21},{"date":"2025-04-11","open":4090,"high":4140,"low":4015,"close":4130,"volume":75023,"rsi_14":44.69,"sma_20":4304.5,"sma_60":4138.58,"sma_120":4209.79},{"date":"2025-04-14","open":4175,"high":4815,"low":4175,"close":4345,"volume":1935157,"rsi_14":45.5,"sma_20":4307.0,"sma_60":4144.83,"sma_120":4200.33},{"date":"2025-04-15","open":4350,"high":4445,"low":4275,"close":4350,"volume":164176,"rsi_14":47.72,"sma_20":4311.0,"sma_60":4150.08,"sma_120":4194.33},{"date":"2025-04-16","open":4360,"high":4405,"low":4315,"close":4385,"volume":130255,"rsi_14":40.97,"sma_20":4308.5,"sma_60":4156.5,"sma_120":4190.21},{"date":"2025-04-17","open":4385,"high":4435,"low":4330,"close":4435,"volume":68468,"rsi_14":42.86,"sma_20":4312.75,"sma_60":4163.67,"sma_120":4186.54},{"date":"2025-04-18","open":4435,"high":4435,"low":4330,"close":4395,"volume":49462,"rsi_14":46.22,"sma_20":4317.25,"sma_60":4169.92,"sma_120":4182.75},{"date":"2025-04-21","open":4395,"high":4395,"low":4300,"close":4370,"volume":61319,"rsi_14":44.38,"sma_20":4318.5,"sma_60":4175.92,"sma_120":4178.08},{"date":"2025-04-22","open":4300,"high":4325,"low":4200,"close":4295,"volume":62953,"rsi_14":49.83,"sma_20":4306.75,"sma_60":4180.75,"sma_120":4172.88},{"date":"2025-04-23","open":4360,"high":4365,"low":4280,"close":4315,"volume":27437,"rsi_14":57.69,"sma_20":4300.5,"sma_60":4186.17,"sma_120":4168.42},{"date":"2025-04-24","open":4320,"high":4405,"low":4305,"close":4395,"volume":39302,"rsi_14":58.49,"sma_20":4285.25,"sma_60":4193.08,"sma_120":4164.46},{"date":"2025-04-25","open":4400,"high":4445,"low":4375,"close":4445,"volume":51912,"rsi_14":71.43,"sma_20":4273.0,"sma_60":4200.92,"sma_120":4160.83},{"date":"2025-04-28","open":4445,"high":4455,"low":4240,"close":4330,"volume":104373,"rsi_14":62.45,"sma_20":4263.5,"sma_60":4207.25,"sma_120":4156.46},{"date":"2025-04-29","open":4330,"high":4485,"low":4330,"close":4405,"volume":64170,"rsi_14":76.17,"sma_20":4256.0,"sma_60":4216.17,"sma_120":4152.46},{"date":"2025-04-30","open":4405,"high":4470,"low":4295,"close":4325,"volume":109141,"rsi_14":62.15,"sma_20":4257.25,"sma_60":4223.25,"sma_120":4148.29},{"date":"2025-05-02","open":4330,"high":4480,"low":4330,"close":4460,"volume":72687,"rsi_14":66.5,"sma_20":4274.5,"sma_60":4233.25,"sma_120":4144.33},{"date":"2025-05-07","open":4460,"high":4550,"low":4370,"close":4515,"volume":63845,"rsi_14":60.12,"sma_20":4291.75,"sma_60":4243.83,"sma_120":4139.79},{"date":"2025-05-08","open":4515,"high":4550,"low":4480,"close":4510,"volume":82358,"rsi_14":59.52,"sma_20":4319.75,"sma_60":4254.5,"sma_120":4136.42},{"date":"2025-05-09","open":4510,"high":4510,"low":4405,"close":4430,"volume":53338,"rsi_14":52.54,"sma_20":4339.5,"sma_60":4263.67,"sma_120":4132.38},{"date":"2025-05-12","open":4440,"high":4550,"low":4425,"close":4510,"volume":58674,"rsi_14":54.1,"sma_20":4372.75,"sma_60":4274.5,"sma_120":4129.54},{"date":"2025-05-13","open":4530,"high":4540,"low":4430,"close":4475,"volume":27639,"rsi_14":54.4,"sma_20":4391.0,"sma_60":4285.25,"sma_120":4128.46},{"date":"2025-05-14","open":4440,"high":4520,"low":4435,"close":4505,"volume":49761,"rsi_14":57.38,"sma_20":4409.75,"sma_60":4296.25,"sma_120":4128.75},{"date":"2025-05-15","open":4500,"high":4560,"low":4440,"close":4465,"volume":81015,"rsi_14":59.66,"sma_20":4415.75,"sma_60":4305.92,"sma_120":4128.04},{"date":"2025-05-16","open":4455,"high":4465,"low":4270,"close":4320,"volume":104132,"rsi_14":50.25,"sma_20":4414.25,"sma_60":4312.83,"sma_120":4128.58},{"date":"2025-05-19","open":4225,"high":4280,"low":4185,"close":4280,"volume":82490,"rsi_14":44.04,"sma_20":4409.0,"sma_60":4319.5,"sma_120":4128.96},{"date":"2025-05-20","open":4295,"high":4345,"low":4250,"close":4285,"volume":43569,"rsi_14":41.3,"sma_20":4401.5,"sma_60":4325.92,"sma_120":4128.92},{"date":"2025-05-21","open":4300,"high":4345,"low":4285,"close":4325,"volume":25328,"rsi_14":49.7,"sma_20":4398.0,"sma_60":4332.92,"sma_120":4130.71},{"date":"2025-05-22","open":4325,"high":4330,"low":4240,"close":4265,"volume":37520,"rsi_14":41.57,"sma_20":4392.75,"sma_60":4338.17,"sma_120":4131.71},{"date":"2025-05-23","open":4290,"high":4545,"low":4255,"close":4410,"volume":104829,"rsi_14":54.75,"sma_20":4398.5,"sma_60":4346.25,"sma_120":4134.17},{"date":"2025-05-26","open":4430,"high":4500,"low":4410,"close":4435,"volume":31991,"rsi_14":48.41,"sma_20":4404.5,"sma_60":4354.42,"sma_120":4137.0},{"date":"2025-05-27","open":4450,"high":4450,"low":4325,"close":4390,"volume":30424,"rsi_14":41.94,"sma_20":4404.25,"sma_60":4361.08,"sma_120":4139.38},{"date":"2025-05-28","open":4390,"high":4480,"low":4370,"close":4450,"volume":43573,"rsi_14":46.39,"sma_20":4404.5,"sma_60":4369.0,"sma_120":4142.71},{"date":"2025-05-29","open":4500,"high":4595,"low":4465,"close":4490,"volume":111440,"rsi_14":53.8,"sma_20":4412.5,"sma_60":4371.83,"sma_120":4146.79},{"date":"2025-05-30","open":4490,"high":4545,"low":4445,"close":4480,"volume":57414,"rsi_14":47.92,"sma_20":4416.25,"sma_60":4378.67,"sma_120":4150.62},{"date":"2025-06-02","open":4480,"high":4660,"low":4440,"close":4495,"volume":110928,"rsi_14":51.43,"sma_20":4424.75,"sma_60":4378.75,"sma_120":4155.54},{"date":"2025-06-04","open":4520,"high":4675,"low":4520,"close":4670,"volume":89524,"rsi_14":59.76,"sma_20":4435.25,"sma_60":4383.58,"sma_120":4162.38},{"date":"2025-06-05","open":4670,"high":4905,"low":4630,"close":4750,"volume":175578,"rsi_14":66.1,"sma_20":4447.0,"sma_60":4384.33,"sma_120":4169.88},{"date":"2025-06-09","open":4800,"high":4870,"low":4735,"close":4755,"volume":87900,"rsi_14":79.19,"sma_20":4459.25,"sma_60":4386.0,"sma_120":4178.12},{"date":"2025-06-10","open":4755,"high":4815,"low":4670,"close":4800,"volume":83272,"rsi_14":84.67,"sma_20":4477.75,"sma_60":4389.17,"sma_120":4186.88},{"date":"2025-06-11","open":4935,"high":4935,"low":4750,"close":4815,"volume":83615,"rsi_14":84.87,"sma_20":4493.0,"sma_60":4394.92,"sma_120":4196.08},{"date":"2025-06-12","open":4815,"high":4870,"low":4720,"close":4765,"volume":42868,"rsi_14":78.57,"sma_20":4507.5,"sma_60":4404.75,"sma_120":4206.71},{"date":"2025-06-13","open":4765,"high":4790,"low":4515,"close":4580,"volume":133984,"rsi_14":67.6,"sma_20":4511.25,"sma_60":4408.5,"sma_120":4213.71},{"date":"2025-06-16","open":4585,"high":4695,"low":4530,"close":4670,"volume":75642,"rsi_14":65.48,"sma_20":4521.5,"sma_60":4414.75,"sma_120":4220.58},{"date":"2025-06-17","open":4705,"high":4705,"low":4525,"close":4595,"volume":53085,"rsi_14":58.99,"sma_20":4535.25,"sma_60":4420.17,"sma_120":4226.17},{"date":"2025-06-18","open":4595,"high":4680,"low":4580,"close":4680,"volume":73727,"rsi_14":65.59,"sma_20":4555.25,"sma_60":4424.25,"sma_120":4231.88},{"date":"2025-06-19","open":4640,"high":4700,"low":4640,"close":4690,"volume":22261,"rsi_14":63.64,"sma_20":4575.5,"sma_60":4429.92,"sma_120":4237.67},{"date":"2025-06-20","open":4690,"high":5240,"low":4645,"close":4970,"volume":669539,"rsi_14":71.43,"sma_20":4607.75,"sma_60":4441.0,"sma_120":4246.12},{"date":"2025-06-23","open":4920,"high":4920,"low":4810,"close":4840,"volume":104732,"rsi_14":64.52,"sma_20":4636.5,"sma_60":4449.25,"sma_120":4253.17},{"date":"2025-06-24","open":4860,"high":4900,"low":4825,"close":4860,"volume":101683,"rsi_14":64.66,"sma_20":4659.0,"sma_60":4454.75,"sma_120":4260.71},{"date":"2025-06-25","open":4865,"high":4900,"low":4770,"close":4795,"volume":57315,"rsi_14":55.51,"sma_20":4677.0,"sma_60":4460.67,"sma_120":4267.79},{"date":"2025-06-26","open":4795,"high":4815,"low":4580,"close":4640,"volume":67014,"rsi_14":45.45,"sma_20":4689.5,"sma_60":4459.67,"sma_120":4273.25},{"date":"2025-06-27","open":4640,"high":4655,"low":4450,"close":4500,"volume":73592,"rsi_14":40.52,"sma_20":4692.0,"sma_60":4456.5,"sma_120":4277.75},{"date":"2025-06-30","open":4535,"high":4600,"low":4500,"close":4530,"volume":34278,"rsi_14":39.85,"sma_20":4694.0,"sma_60":4456.67,"sma_120":4282.92},{"date":"2025-07-01","open":4520,"high":4520,"low":4115,"close":4250,"volume":471575,"rsi_14":32.29,"sma_20":4682.5,"sma_60":4451.58,"sma_120":4286.29},{"date":"2025-07-02","open":4250,"high":4775,"low":4180,"close":4655,"volume":378686,"rsi_14":47.18,"sma_20":4690.5,"sma_60":4457.5,"sma_120":4293.08},{"date":"2025-07-03","open":4655,"high":4830,"low":4560,"close":4820,"volume":181885,"rsi_14":56.22,"sma_20":4698.0,"sma_60":4469.25,"sma_120":4301.42},{"date":"2025-07-04","open":4820,"high":5050,"low":4725,"close":4915,"volume":125408,"rsi_14":56.33,"sma_20":4706.25,"sma_60":4481.67,"sma_120":4309.62},{"date":"2025-07-07","open":4915,"high":4915,"low":4645,"close":4660,"volume":105233,"rsi_14":51.54,"sma_20":4701.5,"sma_60":4493.5,"sma_120":4315.21},{"date":"2025-07-08","open":4665,"high":4700,"low":4545,"close":4565,"volume":51230,"rsi_14":47.29,"sma_20":4689.75,"sma_60":4502.33,"sma_120":4320.12},{"date":"2025-07-09","open":4675,"high":4710,"low":4550,"close":4575,"volume":21979,"rsi_14":47.29,"sma_20":4677.75,"sma_60":4514.5,"sma_120":4324.71},{"date":"2025-07-10","open":4575,"high":4670,"low":4480,"close":4530,"volume":52654,"rsi_14":38.36,"sma_20":4666.0,"sma_60":4521.5,"sma_120":4329.17},{"date":"2025-07-11","open":4530,"high":4600,"low":4480,"close":4490,"volume":30974,"rsi_14":40.28,"sma_20":4661.5,"sma_60":4527.5,"sma_120":4333.04},{"date":"2025-07-14","open":4520,"high":4645,"low":4490,"close":4560,"volume":25564,"rsi_14":41.89,"sma_20":4656.0,"sma_60":4531.08,"sma_120":4337.96},{"date":"2025-07-15","open":4570,"high":4635,"low":4480,"close":4555,"volume":49560,"rsi_14":43.3,"sma_20":4654.0,"sma_60":4534.5,"sma_120":4342.29},{"date":"2025-07-16","open":4560,"high":4590,"low":4460,"close":4590,"volume":30794,"rsi_14":48.5,"sma_20":4649.5,"sma_60":4537.92,"sma_120":4347.21},{"date":"2025-07-17","open":4705,"high":4705,"low":4485,"close":4550,"volume":33507,"rsi_14":51.59,"sma_20":4642.5,"sma_60":4539.83,"sma_120":4351.75},{"date":"2025-07-18","open":4635,"high":4635,"low":4480,"close":4525,"volume":33921,"rsi_14":49.84,"sma_20":4620.25,"sma_60":4542.0,"sma_120":4355.96},{"date":"2025-07-21","open":4525,"high":4625,"low":4500,"close":4605,"volume":21047,"rsi_14":63.0,"sma_20":4608.5,"sma_60":4545.92,"sma_120":4360.92},{"date":"2025-07-22","open":4620,"high":4620,"low":4480,"close":4490,"volume":27003,"rsi_14":42.33,"sma_20":4590.0,"sma_60":4549.17,"sma_120":4364.96},{"date":"2025-07-23","open":4495,"high":4575,"low":4445,"close":4500,"volume":20340,"rsi_14":32.61,"sma_20":4575.25,"sma_60":4552.25,"sma_120":4369.21},{"date":"2025-07-24","open":4500,"high":4500,"low":4375,"close":4385,"volume":36756,"rsi_14":21.81,"sma_20":4562.5,"sma_60":4552.08,"sma_120":4372.58},{"date":"2025-07-25","open":4385,"high":4425,"low":4370,"close":4385,"volume":16826,"rsi_14":29.93,"sma_20":4556.75,"sma_60":4551.08,"sma_120":4376.0},{"date":"2025-07-28","open":4385,"high":4395,"low":4305,"close":4355,"volume":19586,"rsi_14":33.06,"sma_20":4548.0,"sma_60":4551.5,"sma_120":4379.38},{"date":"2025-07-29","open":4355,"high":4450,"low":4265,"close":4320,"volume":23164,"rsi_14":30.23,"sma_20":4551.5,"sma_60":4550.08,"sma_120":4383.12},{"date":"2025-07-30","open":4320,"high":4355,"low":4290,"close":4330,"volume":24855,"rsi_14":33.61,"sma_20":4535.25,"sma_60":4550.17,"sma_120":4386.71},{"date":"2025-07-31","open":4330,"high":4385,"low":4305,"close":4350,"volume":25312,"rsi_14":38.14,"sma_20":4511.75,"sma_60":4548.33,"sma_120":4390.79},{"date":"2025-08-01","open":4350,"high":4450,"low":4185,"close":4185,"volume":55393,"rsi_14":22.63,"sma_20":4475.25,"sma_60":4542.83,"sma_120":4393.33},{"date":"2025-08-04","open":4220,"high":4345,"low":4215,"close":4270,"volume":20172,"rsi_14":31.37,"sma_20":4455.75,"sma_60":4538.83,"sma_120":4396.67},{"date":"2025-08-05","open":4270,"high":4325,"low":4175,"close":4270,"volume":22477,"rsi_14":28.08,"sma_20":4441.0,"sma_60":4536.17,"sma_120":4399.92},{"date":"2025-08-06","open":4270,"high":4270,"low":4235,"close":4260,"volume":6700,"rsi_14":29.29,"sma_20":4425.25,"sma_60":4532.0,"sma_120":4403.25},{"date":"2025-08-07","open":4260,"high":4285,"low":4245,"close":4285,"volume":10875,"rsi_14":32.86,"sma_20":4413.0,"sma_60":4528.83,"sma_120":4407.04},{"date":"2025-08-08","open":4285,"high":4395,"low":4285,"close":4340,"volume":20667,"rsi_14":30.37,"sma_20":4405.5,"sma_60":4526.08,"sma_120":4411.17},{"date":"2025-08-11","open":4340,"high":4395,"low":4295,"close":4300,"volume":19414,"rsi_14":34.17,"sma_20":4392.5,"sma_60":4523.33,"sma_120":4414.62},{"date":"2025-08-12","open":4300,"high":4395,"low":4300,"close":4340,"volume":27364,"rsi_14":37.3,"sma_20":4381.75,"sma_60":4523.67,"sma_120":4418.25},{"date":"2025-08-13","open":4340,"high":4390,"low":4305,"close":4330,"volume":18079,"rsi_14":44.76,"sma_20":4368.75,"sma_60":4524.5,"sma_120":4422.0},{"date":"2025-08-14","open":4320,"high":4430,"low":4300,"close":4400,"volume":34034,"rsi_14":51.26,"sma_20":4361.25,"sma_60":4526.42,"sma_120":4426.17},{"date":"2025-08-18","open":4395,"high":4395,"low":4265,"close":4320,"volume":28563,"rsi_14":47.29,"sma_20":4351.0,"sma_60":4526.33,"sma_120":4429.62},{"date":"2025-08-19","open":4320,"high":4340,"low":4260,"close":4265,"volume":22153,"rsi_14":45.86,"sma_20":4334.0,"sma_60":4526.33,"sma_120":4432.25},{"date":"2025-08-20","open":4265,"high":4265,"low":4170,"close":4195,"volume":31233,"rsi_14":40.69,"sma_20":4319.25,"sma_60":4522.75,"sma_120":4434.5},{"date":"2025-08-21","open":4195,"high":4250,"low":4175,"close":4240,"volume":8699,"rsi_14":42.67,"sma_20":4306.25,"sma_60":4519.5,"sma_120":4436.96},{"date":"2025-08-22","open":4240,"high":4260,"low":4210,"close":4245,"volume":12483,"rsi_14":55.08,"sma_20":4299.25,"sma_60":4517.08,"sma_120":4439.08},{"date":"2025-08-25","open":4220,"high":4290,"low":4220,"close":4290,"volume":17079,"rsi_14":51.82,"sma_20":4294.5,"sma_60":4514.42,"sma_120":4441.71},{"date":"2025-08-26","open":4315,"high":4315,"low":4265,"close":4300,"volume":7578,"rsi_14":52.68,"sma_20":4291.75,"sma_60":4511.25,"sma_120":4441.54},{"date":"2025-08-27","open":4300,"high":4300,"low":4240,"close":4245,"volume":19599,"rsi_14":48.76,"sma_20":4288.0,"sma_60":4507.33,"sma_120":4443.0},{"date":"2025-08-28","open":4245,"high":4300,"low":4230,"close":4265,"volume":9260,"rsi_14":48.33,"sma_20":4284.75,"sma_60":4503.5,"sma_120":4441.12},{"date":"2025-08-29","open":4265,"high":4295,"low":4250,"close":4270,"volume":9370,"rsi_14":43.64,"sma_20":4280.75,"sma_60":4496.83,"sma_120":4440.21},{"date":"2025-09-01","open":4245,"high":4345,"low":4220,"close":4280,"volume":16809,"rsi_14":48.08,"sma_20":4285.5,"sma_60":4489.0,"sma_120":4436.67},{"date":"2025-09-02","open":4280,"high":4285,"low":4200,"close":4210,"volume":21660,"rsi_14":38.18,"sma_20":4282.5,"sma_60":4479.92,"sma_120":4432.96},{"date":"2025-09-03","open":4205,"high":4270,"low":4200,"close":4265,"volume":14874,"rsi_14":44.54,"sma_20":4282.25,"sma_60":4471.0,"sma_120":4430.08},{"date":"2025-09-04","open":4265,"high":4315,"low":4260,"close":4295,"volume":6948,"rsi_14":40.54,"sma_20":4284.0,"sma_60":4462.33,"sma_120":4428.62},{"date":"2025-09-05","open":4290,"high":4320,"low":4275,"close":4275,"volume":6866,"rsi_14":45.45,"sma_20":4283.5,"sma_60":4454.17,"sma_120":4429.46},{"date":"2025-09-08","open":4270,"high":4345,"low":4250,"close":4345,"volume":21268,"rsi_14":57.84,"sma_20":4283.75,"sma_60":4450.25,"sma_120":4429.38},{"date":"2025-09-09","open":4310,"high":4400,"low":4310,"close":4395,"volume":26507,"rsi_14":70.41,"sma_20":4288.5,"sma_60":4445.67,"sma_120":4430.21},{"date":"2025-09-10","open":4395,"high":4485,"low":4390,"close":4485,"volume":46771,"rsi_14":72.9,"sma_20":4295.75,"sma_60":4443.83,"sma_120":4432.0},{"date":"2025-09-11","open":4495,"high":4550,"low":4485,"close":4520,"volume":36744,"rsi_14":74.34,"sma_20":4305.25,"sma_60":4441.17,"sma_120":4432.71},{"date":"2025-09-12","open":4490,"high":4570,"low":4460,"close":4515,"volume":45040,"rsi_14":71.43,"sma_20":4311.0,"sma_60":4438.25,"sma_120":4434.08},{"date":"2025-09-15","open":4495,"high":4560,"low":4475,"close":4530,"volume":17098,"rsi_14":71.7,"sma_20":4321.5,"sma_60":4430.92,"sma_120":4435.96},{"date":"2025-09-16","open":4520,"high":4525,"low":4480,"close":4525,"volume":19857,"rsi_14":79.17,"sma_20":4334.5,"sma_60":4425.67,"sma_120":4437.46},{"date":"2025-09-17","open":4500,"high":4790,"low":4450,"close":4750,"volume":134071,"rsi_14":85.4,"sma_20":4362.25,"sma_60":4423.83,"sma_120":4439.29},{"date":"2025-09-18","open":4751,"high":4930,"low":4731,"close":4880,"volume":162878,"rsi_14":87.95,"sma_20":4395.25,"sma_60":4425.58,"sma_120":4443.12},{"date":"2025-09-19","open":4890,"high":5110,"low":4810,"close":5080,"volume":219075,"rsi_14":90.0,"sma_20":4437.0,"sma_60":4432.92,"sma_120":4446.29},{"date":"2025-09-22","open":5090,"high":5110,"low":4665,"close":4950,"volume":62329,"rsi_14":84.91,"sma_20":4470.0,"sma_60":4440.42,"sma_120":4448.46},{"date":"2025-09-23","open":4945,"high":5190,"low":4905,"close":5020,"volume":203220,"rsi_14":85.12,"sma_20":4506.0,"sma_60":4448.58,"sma_120":4452.62},{"date":"2025-09-24","open":5040,"high":5130,"low":4785,"close":4785,"volume":314286,"rsi_14":69.14,"sma_20":4533.0,"sma_60":4457.5,"sma_120":4454.54},{"date":"2025-09-25","open":4780,"high":5070,"low":4775,"close":4950,"volume":117034,"rsi_14":73.68,"sma_20":4567.25,"sma_60":4462.42,"sma_120":4459.96},{"date":"2025-09-26","open":4950,"high":5050,"low":4870,"close":4935,"volume":104095,"rsi_14":71.53,"sma_20":4600.5,"sma_60":4464.33,"sma_120":4466.79},{"date":"2025-09-29","open":4960,"high":5030,"low":4930,"close":4980,"volume":65049,"rsi_14":71.43,"sma_20":4635.5,"sma_60":4465.42,"sma_120":4473.54},{"date":"2025-09-30","open":4980,"high":5300,"low":4885,"close":4965,"volume":308029,"rsi_14":68.6,"sma_20":4673.25,"sma_60":4470.5,"sma_120":4482.0},{"date":"2025-10-01","open":4965,"high":5210,"low":4950,"close":5200,"volume":122862,"rsi_14":72.82,"sma_20":4720.0,"sma_60":4481.08,"sma_120":4491.71},{"date":"2025-10-02","open":5195,"high":5195,"low":4950,"close":4955,"volume":73172,"rsi_14":62.9,"sma_20":4753.25,"sma_60":4487.5,"sma_120":4501.0},{"date":"2025-10-10","open":4950,"high":4950,"low":4755,"close":4760,"volume":66091,"rsi_14":56.02,"sma_20":4777.5,"sma_60":4491.33,"sma_120":4506.42},{"date":"2025-10-13","open":4760,"high":4930,"low":4625,"close":4730,"volume":99107,"rsi_14":55.3,"sma_20":4796.75,"sma_60":4495.33,"sma_120":4511.42},{"date":"2025-10-14","open":4735,"high":4845,"low":4620,"close":4675,"volume":46436,"rsi_14":47.88,"sma_20":4810.75,"sma_60":4497.25,"sma_120":4514.17},{"date":"2025-10-15","open":4715,"high":4785,"low":4655,"close":4695,"volume":26901,"rsi_14":43.73,"sma_20":4821.25,"sma_60":4499.58,"sma_120":4517.04},{"date":"2025-10-16","open":4695,"high":4720,"low":4580,"close":4590,"volume":35746,"rsi_14":34.29,"sma_20":4824.75,"sma_60":4499.58,"sma_120":4518.75},{"date":"2025-10-17","open":4575,"high":4750,"low":4550,"close":4745,"volume":67742,"rsi_14":43.53,"sma_20":4836.25,"sma_60":4502.83,"sma_120":4521.33},{"date":"2025-10-20","open":4745,"high":4790,"low":4695,"close":4715,"volume":24845,"rsi_14":40.13,"sma_20":4845.5,"sma_60":4506.0,"sma_120":4524.0},{"date":"2025-10-21","open":4730,"high":4730,"low":4560,"close":4585,"volume":53893,"rsi_14":43.06,"sma_20":4848.5,"sma_60":4505.67,"sma_120":4525.79},{"date":"2025-10-22","open":4585,"high":4625,"low":4555,"close":4625,"volume":13755,"rsi_14":37.64,"sma_20":4842.25,"sma_60":4507.92,"sma_120":4528.54},{"date":"2025-10-23","open":4610,"high":4620,"low":4550,"close":4555,"volume":15298,"rsi_14":36.13,"sma_20":4825.0,"sma_60":4508.83,"sma_120":4530.54},{"date":"2025-10-24","open":4555,"high":4635,"low":4485,"close":4540,"volume":37704,"rsi_14":33.58,"sma_20":4798.0,"sma_60":4511.42,"sma_120":4531.75},{"date":"2025-10-27","open":4525,"high":4565,"low":4485,"close":4535,"volume":32880,"rsi_14":33.83,"sma_20":4777.25,"sma_60":4513.92,"sma_120":4532.5},{"date":"2025-10-28","open":4535,"high":4550,"low":4485,"close":4525,"volume":23191,"rsi_14":19.46,"sma_20":4752.5,"sma_60":4516.75,"sma_120":4534.12},{"date":"2025-10-29","open":4550,"high":4550,"low":4400,"close":4410,"volume":54150,"rsi_14":21.94,"sma_20":4733.75,"sma_60":4518.25,"sma_120":4534.17},{"date":"2025-10-30","open":4415,"high":4415,"low":4340,"close":4355,"volume":24657,"rsi_14":25.75,"sma_20":4704.0,"sma_60":4518.67,"sma_120":4534.42},{"date":"2025-10-31","open":4460,"high":4460,"low":4305,"close":4320,"volume":26523,"rsi_14":25.6,"sma_20":4673.25,"sma_60":4518.17,"sma_120":4533.25},{"date":"2025-11-03","open":4300,"high":4345,"low":4220,"close":4220,"volume":39764,"rsi_14":24.29,"sma_20":4635.25,"sma_60":4518.75,"sma_120":4530.79},{"date":"2025-11-04","open":4220,"high":4305,"low":4200,"close":4270,"volume":16616,"rsi_14":26.78,"sma_20":4600.5,"sma_60":4518.75,"sma_120":4528.79},{"date":"2025-11-05","open":4325,"high":4325,"low":4095,"close":4250,"volume":43614,"rsi_14":29.52,"sma_20":4553.0,"sma_60":4518.42,"sma_120":4527.29},{"date":"2025-11-06","open":4225,"high":4250,"low":4155,"close":4240,"volume":24302,"rsi_14":13.14,"sma_20":4517.0,"sma_60":4518.08,"sma_120":4525.04},{"date":"2025-11-07","open":4200,"high":4205,"low":4125,"close":4200,"volume":40723,"rsi_14":12.95,"sma_20":4489.0,"sma_60":4516.67,"sma_120":4522.75},{"date":"2025-11-10","open":4200,"high":4260,"low":4155,"close":4225,"volume":18013,"rsi_14":19.49,"sma_20":4463.75,"sma_60":4514.75,"sma_120":4520.42},{"date":"2025-11-11","open":4190,"high":4305,"low":4190,"close":4290,"volume":13377,"rsi_14":22.76,"sma_20":4444.5,"sma_60":4514.58,"sma_120":4518.96},{"date":"2025-11-12","open":4280,"high":4345,"low":4240,"close":4340,"volume":13052,"rsi_14":31.93,"sma_20":4426.75,"sma_60":4514.58,"sma_120":4519.12},{"date":"2025-11-13","open":4305,"high":4350,"low":4240,"close":4285,"volume":26459,"rsi_14":29.92,"sma_20":4411.5,"sma_60":4513.83,"sma_120":4519.17},{"date":"2025-11-14","open":4180,"high":4345,"low":4180,"close":4245,"volume":15701,"rsi_14":28.36,"sma_20":4386.5,"sma_60":4511.25,"sma_120":4518.83},{"date":"2025-11-17","open":4205,"high":4285,"low":4150,"close":4180,"volume":25381,"rsi_14":26.21,"sma_20":4359.75,"sma_60":4508.92,"sma_120":4517.62},{"date":"2025-11-18","open":4175,"high":4260,"low":4175,"close":4190,"volume":20744,"rsi_14":32.26,"sma_20":4340.0,"sma_60":4507.67,"sma_120":4517.0},{"date":"2025-11-19","open":4155,"high":4240,"low":4140,"close":4220,"volume":21444,"rsi_14":38.66,"sma_20":4319.75,"sma_60":4508.08,"sma_120":4515.42},{"date":"2025-11-20","open":4180,"high":4255,"low":4175,"close":4210,"volume":18352,"rsi_14":40.35,"sma_20":4302.5,"sma_60":4507.58,"sma_120":4513.54},{"date":"2025-11-21","open":4205,"high":4210,"low":4140,"close":4190,"volume":12850,"rsi_14":46.94,"sma_20":4285.0,"sma_60":4506.67,"sma_120":4511.88},{"date":"2025-11-24","open":4180,"high":4180,"low":4070,"close":4130,"volume":42834,"rsi_14":36.0,"sma_20":4264.75,"sma_60":4504.0,"sma_120":4509.21},{"date":"2025-11-25","open":4130,"high":4140,"low":4065,"close":4065,"volume":15273,"rsi_14":33.03,"sma_20":4241.75,"sma_60":4500.08,"sma_120":4505.67},{"date":"2025-11-26","open":4060,"high":4115,"low":4050,"close":4060,"volume":9999,"rsi_14":33.33,"sma_20":4224.25,"sma_60":4497.0,"sma_120":4502.17},{"date":"2025-11-27","open":4065,"high":4175,"low":4065,"close":4100,"volume":8629,"rsi_14":40.74,"sma_20":4211.5,"sma_60":4494.25,"sma_120":4498.88},{"date":"2025-11-28","open":4110,"high":4160,"low":4100,"close":4145,"volume":13030,"rsi_14":42.86,"sma_20":4202.75,"sma_60":4492.17,"sma_120":4494.5},{"date":"2025-12-01","open":4105,"high":4210,"low":4080,"close":4125,"volume":39587,"rsi_14":33.98,"sma_20":4198.0,"sma_60":4489.58,"sma_120":4489.29},{"date":"2025-12-02","open":4200,"high":4215,"low":4090,"close":4200,"volume":35191,"rsi_14":37.04,"sma_20":4194.5,"sma_60":4489.42,"sma_120":4484.67},{"date":"2025-12-03","open":4200,"high":4250,"low":4135,"close":4230,"volume":14763,"rsi_14":44.66,"sma_20":4193.5,"sma_60":4488.83,"sma_120":4479.92},{"date":"2025-12-04","open":4220,"high":4230,"low":4175,"close":4185,"volume":11754,"rsi_14":44.23,"sma_20":4190.75,"sma_60":4487.0,"sma_120":4474.67},{"date":"2025-12-05","open":4180,"high":4220,"low":4155,"close":4220,"volume":23528,"rsi_14":54.08,"sma_20":4191.75,"sma_60":4486.08,"sma_120":4470.12},{"date":"2025-12-08","open":4205,"high":4260,"low":4200,"close":4255,"volume":22336,"rsi_14":56.31,"sma_20":4193.25,"sma_60":4484.58,"sma_120":4467.42},{"date":"2025-12-09","open":4260,"high":4270,"low":4220,"close":4235,"volume":15965,"rsi_14":51.49,"sma_20":4190.5,"sma_60":4481.92,"sma_120":4463.79},{"date":"2025-12-10","open":4230,"high":4280,"low":4215,"close":4270,"volume":35038,"rsi_14":55.66,"sma_20":4187.0,"sma_60":4478.33,"sma_120":4461.08},{"date":"2025-12-11","open":4230,"high":4320,"low":4230,"close":4305,"volume":24128,"rsi_14":60.55,"sma_20":4188.0,"sma_60":4474.75,"sma_120":4457.96},{"date":"2025-12-12","open":4305,"high":4320,"low":4250,"close":4300,"volume":14428,"rsi_14":67.35,"sma_20":4190.75,"sma_60":4471.17,"sma_120":4454.71},{"date":"2025-12-15","open":4290,"high":4320,"low":4235,"close":4310,"volume":16718,"rsi_14":78.16,"sma_20":4197.25,"sma_60":4467.5,"sma_120":4449.21},{"date":"2025-12-16","open":4240,"high":4370,"low":4240,"close":4305,"volume":21669,"rsi_14":78.16,"sma_20":4203.0,"sma_60":4463.83,"sma_120":4444.75},{"date":"2025-12-17","open":4305,"high":4345,"low":4270,"close":4345,"volume":13501,"rsi_14":78.16,"sma_20":4209.25,"sma_60":4457.08,"sma_120":4440.46},{"date":"2025-12-18","open":4330,"high":4345,"low":4250,"close":4300,"volume":19498,"rsi_14":67.82,"sma_20":4213.75,"sma_60":4447.08,"sma_120":4436.33},{"date":"2025-12-19","open":4295,"high":4350,"low":4260,"close":4340,"volume":24537,"rsi_14":73.63,"sma_20":4221.25,"sma_60":4434.75,"sma_120":4433.83},{"date":"2025-12-22","open":4340,"high":4365,"low":4255,"close":4255,"volume":23431,"rsi_14":55.91,"sma_20":4227.5,"sma_60":4423.17,"sma_120":4431.79},{"date":"2025-12-23","open":4280,"high":4320,"low":4250,"close":4260,"volume":4853,"rsi_14":53.41,"sma_20":4237.25,"sma_60":4410.5,"sma_120":4429.54},{"date":"2025-12-24","open":4245,"high":4290,"low":4245,"close":4280,"volume":9407,"rsi_14":61.45,"sma_20":4248.25,"sma_60":4402.08,"sma_120":4429.79},{"date":"2025-12-26","open":4275,"high":4285,"low":4230,"close":4275,"volume":45603,"rsi_14":57.14,"sma_20":4257.0,"sma_60":4390.83,"sma_120":4426.62},{"date":"2025-12-29","open":4230,"high":4265,"low":4210,"close":4210,"volume":29228,"rsi_14":44.58,"sma_20":4260.25,"sma_60":4378.75,"sma_120":4421.54},{"date":"2025-12-30","open":4135,"high":4250,"low":4135,"close":4215,"volume":27532,"rsi_14":47.5,"sma_20":4264.75,"sma_60":4366.0,"sma_120":4415.71},{"date":"2026-01-02","open":4220,"high":4280,"low":4210,"close":4280,"volume":10231,"rsi_14":51.16,"sma_20":4268.75,"sma_60":4354.58,"sma_120":4412.54},{"date":"2026-01-05","open":4325,"high":4330,"low":4190,"close":4195,"volume":18655,"rsi_14":38.54,"sma_20":4267.0,"sma_60":4337.83,"sma_120":4409.46},{"date":"2026-01-06","open":4240,"high":4240,"low":4105,"close":4195,"volume":24220,"rsi_14":38.95,"sma_20":4267.5,"sma_60":4325.08,"sma_120":4406.29},{"date":"2026-01-07","open":4190,"high":4245,"low":4110,"close":4130,"volume":14744,"rsi_14":33.02,"sma_20":4263.0,"sma_60":4314.58,"sma_120":4402.96},{"date":"2026-01-08","open":4125,"high":4165,"low":4050,"close":4055,"volume":25781,"rsi_14":29.17,"sma_20":4253.0,"sma_60":4303.33,"sma_120":4399.33},{"date":"2026-01-09","open":4060,"high":4120,"low":4025,"close":4110,"volume":14495,"rsi_14":30.89,"sma_20":4246.75,"sma_60":4293.92,"sma_120":4395.58},{"date":"2026-01-12","open":4110,"high":4170,"low":4065,"close":4110,"volume":22532,"rsi_14":33.33,"sma_20":4238.75,"sma_60":4284.17,"sma_120":4391.88},{"date":"2026-01-13","open":4070,"high":4200,"low":4065,"close":4070,"volume":23320,"rsi_14":26.32,"sma_20":4227.0,"sma_60":4275.5,"sma_120":4387.54},{"date":"2026-01-14","open":4065,"high":4115,"low":4040,"close":4070,"volume":16640,"rsi_14":30.93,"sma_20":4215.5,"sma_60":4264.25,"sma_120":4383.54},{"date":"2026-01-15","open":4040,"high":4145,"low":4000,"close":4030,"volume":56484,"rsi_14":27.88,"sma_20":4201.5,"sma_60":4252.83,"sma_120":4379.42},{"date":"2026-01-16","open":4050,"high":4070,"low":3900,"close":3950,"volume":38309,"rsi_14":21.55,"sma_20":4183.75,"sma_60":4242.25,"sma_120":4373.96},{"date":"2026-01-19","open":3915,"high":3945,"low":3890,"close":3935,"volume":33051,"rsi_14":23.81,"sma_20":4145.75,"sma_60":4220.67,"sma_120":4369.33},{"date":"2026-01-20","open":3935,"high":4020,"low":3865,"close":3980,"volume":33629,"rsi_14":29.2,"sma_20":4127.75,"sma_60":4211.33,"sma_120":4365.0},{"date":"2026-01-21","open":4045,"high":4045,"low":3875,"close":3925,"volume":33551,"rsi_14":18.02,"sma_20":4111.25,"sma_60":4201.17,"sma_120":4361.17},{"date":"2026-01-22","open":3920,"high":3960,"low":3885,"close":3930,"volume":18128,"rsi_14":22.11,"sma_20":4094.75,"sma_60":4191.25,"sma_120":4357.38},{"date":"2026-01-23","open":3940,"high":3980,"low":3935,"close":3980,"volume":15876,"rsi_14":29.52,"sma_20":4079.75,"sma_60":4184.08,"sma_120":4354.25},{"date":"2026-01-26","open":3970,"high":4065,"low":3965,"close":4020,"volume":26425,"rsi_14":39.0,"sma_20":4067.0,"sma_60":4178.5,"sma_120":4351.75},{"date":"2026-01-27","open":4020,"high":4030,"low":3980,"close":4020,"volume":39555,"rsi_14":45.88,"sma_20":4057.5,"sma_60":4173.5,"sma_120":4349.17},{"date":"2026-01-28","open":4060,"high":4060,"low":3930,"close":3990,"volume":75782,"rsi_14":35.0,"sma_20":4046.25,"sma_60":4169.67,"sma_120":4346.17},{"date":"2026-01-29","open":3995,"high":4015,"low":3945,"close":3975,"volume":40857,"rsi_14":33.73,"sma_20":4031.0,"sma_60":4164.75,"sma_120":4344.42},{"date":"2026-01-30","open":3955,"high":3995,"low":3950,"close":3995,"volume":40726,"rsi_14":40.51,"sma_20":4021.0,"sma_60":4160.5,"sma_120":4342.12},{"date":"2026-02-02","open":3975,"high":3995,"low":3870,"close":3900,"volume":51626,"rsi_14":32.65,"sma_20":4006.25,"sma_60":4154.83,"sma_120":4339.04},{"date":"2026-02-03","open":3905,"high":3955,"low":3850,"close":3905,"volume":43846,"rsi_14":36.26,"sma_20":3995.0,"sma_60":4149.92,"sma_120":4336.08},{"date":"2026-02-04","open":3910,"high":3925,"low":3880,"close":3900,"volume":21252,"rsi_14":43.42,"sma_20":3987.25,"sma_60":4149.08,"sma_120":4332.88},{"date":"2026-02-05","open":3900,"high":3950,"low":3900,"close":3930,"volume":25637,"rsi_14":47.56,"sma_20":3978.25,"sma_60":4144.17,"sma_120":4329.46},{"date":"2026-02-06","open":3925,"high":3925,"low":3820,"close":3880,"volume":32220,"rsi_14":43.82,"sma_20":3966.75,"sma_60":4137.33,"sma_120":4325.96},{"date":"2026-02-09","open":3900,"high":3950,"low":3900,"close":3940,"volume":13875,"rsi_14":45.65,"sma_20":3960.25,"sma_60":4130.67,"sma_120":4322.62},{"date":"2026-02-10","open":3935,"high":3980,"low":3920,"close":3975,"volume":23467,"rsi_14":55.68,"sma_20":3955.5,"sma_60":4125.5,"sma_120":4319.67},{"date":"2026-02-11","open":3975,"high":4030,"low":3970,"close":3975,"volume":18801,"rsi_14":55.17,"sma_20":3952.75,"sma_60":4121.0,"sma_120":4316.12},{"date":"2026-02-12","open":3975,"high":4045,"low":3960,"close":4000,"volume":55330,"rsi_14":52.44,"sma_20":3955.25,"sma_60":4118.0,"sma_120":4313.46},{"date":"2026-02-13","open":4000,"high":4045,"low":3965,"close":3970,"volume":20282,"rsi_14":43.75,"sma_20":3956.25,"sma_60":4114.33,"sma_120":4311.0},{"date":"2026-02-19","open":3970,"high":3990,"low":3945,"close":3975,"volume":51323,"rsi_14":44.44,"sma_20":3958.25,"sma_60":4110.25,"sma_120":4309.17},{"date":"2026-02-20","open":3985,"high":3985,"low":3935,"close":3960,"volume":39978,"rsi_14":46.15,"sma_20":3957.25,"sma_60":4106.08,"sma_120":4306.83},{"date":"2026-02-23","open":3970,"high":4025,"low":3960,"close":4025,"volume":72534,"rsi_14":55.68,"sma_20":3962.25,"sma_60":4103.33,"sma_120":4305.0},{"date":"2026-02-24","open":4055,"high":4060,"low":4030,"close":4040,"volume":57540,"rsi_14":55.17,"sma_20":3967.75,"sma_60":4101.83,"sma_120":4302.92},{"date":"2026-02-25","open":4055,"high":4130,"low":4055,"close":4080,"volume":53766,"rsi_14":73.68,"sma_20":3972.75,"sma_60":4102.08,"sma_120":4301.08},{"date":"2026-02-26","open":4090,"high":4205,"low":4065,"close":4205,"volume":77526,"rsi_14":80.0,"sma_20":3982.0,"sma_60":4102.0,"sma_120":4298.12},{"date":"2026-02-27","open":4190,"high":4190,"low":4020,"close":4060,"volume":59146,"rsi_14":62.5,"sma_20":3984.0,"sma_60":4103.83,"sma_120":4299.04},{"date":"2026-03-03","open":4035,"high":4045,"low":3960,"close":3960,"volume":38182,"rsi_14":52.11,"sma_20":3982.5,"sma_60":4100.75,"sma_120":4296.46},{"date":"2026-03-04","open":3920,"high":3920,"low":3540,"close":3600,"volume":132326,"rsi_14":36.27,"sma_20":3963.75,"sma_60":4092.0,"sma_120":4290.79},{"date":"2026-03-05","open":3655,"high":3890,"low":3655,"close":3805,"volume":62494,"rsi_14":44.21,"sma_20":3954.25,"sma_60":4085.42,"sma_120":4287.42},{"date":"2026-03-06","open":3780,"high":3910,"low":3700,"close":3855,"volume":43146,"rsi_14":44.92,"sma_20":3952.0,"sma_60":4079.17,"sma_120":4284.0},{"date":"2026-03-09","open":3795,"high":3835,"low":3685,"close":3760,"volume":18248,"rsi_14":41.57,"sma_20":3944.75,"sma_60":4072.08,"sma_120":4279.54},{"date":"2026-03-10","open":3770,"high":3865,"low":3770,"close":3835,"volume":16073,"rsi_14":43.77,"sma_20":3941.5,"sma_60":4065.67,"sma_120":4275.88},{"date":"2026-03-11","open":3835,"high":3895,"low":3810,"close":3820,"volume":23384,"rsi_14":44.27,"sma_20":3936.0,"sma_60":4058.42,"sma_120":4271.5},{"date":"2026-03-12","open":3870,"high":3870,"low":3820,"close":3865,"volume":6321,"rsi_14":45.93,"sma_20":3935.25,"sma_60":4052.25,"sma_120":4267.08},{"date":"2026-03-13","open":3825,"high":3900,"low":3825,"close":3895,"volume":27708,"rsi_14":47.62,"sma_20":3933.0,"sma_60":4046.0,"sma_120":4262.17},{"date":"2026-03-16","open":3895,"high":3895,"low":3790,"close":3875,"volume":20694,"rsi_14":44.32,"sma_20":3928.0,"sma_60":4033.0,"sma_120":4252.08},{"date":"2026-03-17","open":3870,"high":3945,"low":3810,"close":3910,"volume":16523,"rsi_14":45.15,"sma_20":3924.75,"sma_60":4032.33,"sma_120":4251.75},{"date":"2026-03-18","open":3910,"high":3980,"low":3800,"close":3860,"volume":26291,"rsi_14":41.85,"sma_20":3917.75,"sma_60":4024.83,"sma_120":4246.17},{"date":"2026-03-19","open":3830,"high":3900,"low":3780,"close":3885,"volume":16909,"rsi_14":37.2,"sma_20":3913.5,"sma_60":4017.83,"sma_120":4240.83},{"date":"2026-03-20","open":3855,"high":3940,"low":3850,"close":3915,"volume":8559,"rsi_14":43.61,"sma_20":3910.5,"sma_60":4010.67,"sma_120":4233.88},{"date":"2026-03-23","open":3885,"high":3925,"low":3795,"close":3840,"volume":20029,"rsi_14":44.59,"sma_20":3904.5,"sma_60":4003.0,"sma_120":4225.04},{"date":"2026-03-24","open":3845,"high":3920,"low":3750,"close":3865,"volume":22068,"rsi_14":67.1,"sma_20":3896.5,"sma_60":3995.08,"sma_120":4214.92},{"date":"2026-03-25","open":3865,"high":3970,"low":3845,"close":3860,"volume":8631,"rsi_14":54.78,"sma_20":3887.5,"sma_60":3988.5,"sma_120":4205.83},{"date":"2026-03-26","open":3835,"high":3935,"low":3835,"close":3890,"volume":14441,"rsi_14":53.15,"sma_20":3878.0,"sma_60":3982.33,"sma_120":4196.42},{"date":"2026-03-27","open":3930,"high":3930,"low":3800,"close":3890,"volume":7579,"rsi_14":64.13,"sma_20":3862.25,"sma_60":3975.83,"sma_120":4188.96},{"date":"2026-03-30","open":3890,"high":3905,"low":3775,"close":3895,"volume":24497,"rsi_14":57.69,"sma_20":3854.0,"sma_60":3969.5,"sma_120":4180.17},{"date":"2026-03-31","open":3865,"high":3875,"low":3780,"close":3805,"volume":31693,"rsi_14":48.39,"sma_20":3846.25,"sma_60":3962.75,"sma_120":4170.75},{"date":"2026-04-01","open":3805,"high":3890,"low":3805,"close":3865,"volume":16281,"rsi_14":50.0,"sma_20":3859.5,"sma_60":3956.92,"sma_120":4161.46},{"date":"2026-04-02","open":3855,"high":3885,"low":3785,"close":3800,"volume":11266,"rsi_14":40.78,"sma_20":3859.25,"sma_60":3948.92,"sma_120":4151.75},{"date":"2026-04-03","open":3800,"high":3880,"low":3780,"close":3780,"volume":15590,"rsi_14":40.78,"sma_20":3855.5,"sma_60":3942.0,"sma_120":4139.92},{"date":"2026-04-06","open":3795,"high":3840,"low":3760,"close":3785,"volume":7023,"rsi_14":37.11,"sma_20":3856.75,"sma_60":3935.17,"sma_120":4130.12},{"date":"2026-04-07","open":3845,"high":3845,"low":3750,"close":3800,"volume":15746,"rsi_14":43.33,"sma_20":3855.0,"sma_60":3929.67,"sma_120":4122.12},{"date":"2026-04-08","open":3850,"high":3880,"low":3810,"close":3840,"volume":11777,"rsi_14":45.16,"sma_20":3856.0,"sma_60":3926.08,"sma_120":4114.71},{"date":"2026-04-09","open":3895,"high":3895,"low":3810,"close":3830,"volume":4965,"rsi_14":40.45,"sma_20":3854.25,"sma_60":3921.42,"sma_120":4107.67},{"date":"2026-04-10","open":3845,"high":3895,"low":3810,"close":3895,"volume":18545,"rsi_14":56.32,"sma_20":3854.25,"sma_60":3917.83,"sma_120":4101.0},{"date":"2026-04-13","open":3900,"high":4750,"low":3805,"close":4250,"volume":3944861,"rsi_14":75.16,"sma_20":3873.0,"sma_60":3920.83,"sma_120":4098.17},{"date":"2026-04-14","open":4250,"high":4300,"low":4085,"close":4250,"volume":281463,"rsi_14":75.66,"sma_20":3890.0,"sma_60":3923.83,"sma_120":4094.04},{"date":"2026-04-15","open":4250,"high":4345,"low":4130,"close":4215,"volume":259037,"rsi_14":71.24,"sma_20":3907.75,"sma_60":3926.92,"sma_120":4089.88},{"date":"2026-04-16","open":4365,"high":4365,"low":4245,"close":4315,"volume":154109,"rsi_14":74.57,"sma_20":3929.25,"sma_60":3933.0,"sma_120":4087.62},{"date":"2026-04-17","open":4275,"high":4340,"low":4255,"close":4295,"volume":94996,"rsi_14":72.73,"sma_20":3948.25,"sma_60":3939.0,"sma_120":4084.88},{"date":"2026-04-20","open":4340,"high":4340,"low":4205,"close":4225,"volume":53469,"rsi_14":74.42,"sma_20":3967.5,"sma_60":3943.08,"sma_120":4082.12},{"date":"2026-04-21","open":4335,"high":4345,"low":4160,"close":4170,"volume":62880,"rsi_14":67.84,"sma_20":3982.75,"sma_60":3947.17,"sma_120":4079.04},{"date":"2026-04-22","open":4190,"high":4225,"low":4140,"close":4215,"volume":36104,"rsi_14":74.85,"sma_20":4000.5,"sma_60":3951.92,"sma_120":4076.38},{"date":"2026-04-23","open":4240,"high":4250,"low":4180,"close":4225,"volume":32211,"rsi_14":76.97,"sma_20":4017.25,"sma_60":3956.0,"sma_120":4073.88},{"date":"2026-04-24","open":4220,"high":4345,"low":4220,"close":4240,"volume":61988,"rsi_14":77.25,"sma_20":4034.75,"sma_60":3959.67,"sma_120":4072.46},{"date":"2026-04-27","open":4240,"high":4320,"low":4230,"close":4290,"volume":37477,"rsi_14":78.16,"sma_20":4054.5,"sma_60":3964.17,"sma_120":4071.92},{"date":"2026-04-28","open":4300,"high":4320,"low":4210,"close":4280,"volume":27093,"rsi_14":76.19,"sma_20":4078.25,"sma_60":3969.0,"sma_120":4071.58},{"date":"2026-04-29","open":4270,"high":4300,"low":4205,"close":4255,"volume":22203,"rsi_14":74.85,"sma_20":4097.75,"sma_60":3973.67,"sma_120":4069.21},{"date":"2026-04-30","open":4250,"high":4255,"low":4160,"close":4165,"volume":31063,"rsi_14":41.9,"sma_20":4186.25,"sma_60":3965.5,"sma_120":3952.08},{"date":"2026-05-04","open":4170,"high":4320,"low":4115,"close":4115,"volume":43231,"rsi_14":38.26,"sma_20":4132.75,"sma_60":3980.08,"sma_120":4069.88},{"date":"2026-05-06","open":4155,"high":4175,"low":4075,"close":4110,"volume":49788,"rsi_14":37.93,"sma_20":4149.0,"sma_60":3983.5,"sma_120":4068.79},{"date":"2026-05-07","open":4110,"high":4110,"low":4000,"close":4010,"volume":35546,"rsi_14":34.11,"sma_20":4159.5,"sma_60":3985.33,"sma_120":4067.21},{"date":"2026-05-08","open":4080,"high":4095,"low":3980,"close":4065,"volume":33983,"rsi_14":29.17,"sma_20":4170.75,"sma_60":3987.58,"sma_120":4065.88},{"date":"2026-05-11","open":4105,"high":4105,"low":3925,"close":3925,"volume":42871,"rsi_14":24.31,"sma_20":4175.5,"sma_60":3988.33,"sma_120":4062.83},{"date":"2026-05-12","open":3930,"high":3935,"low":3845,"close":3845,"volume":39195,"rsi_14":23.97,"sma_20":4173.0,"sma_60":3986.75,"sma_120":4058.71},{"date":"2026-05-13","open":3845,"high":4650,"low":3835,"close":4005,"volume":2102363,"rsi_14":40.12,"sma_20":4160.75,"sma_60":3987.25,"sma_120":4056.38},{"date":"2026-05-14","open":3955,"high":4035,"low":3905,"close":3975,"volume":108956,"rsi_14":35.37,"sma_20":4147.0,"sma_60":3987.25,"sma_120":4054.12},{"date":"2026-05-15","open":3975,"high":4020,"low":3900,"close":3940,"volume":89681,"rsi_14":33.14,"sma_20":4133.25,"sma_60":3986.25,"sma_120":4052.12},{"date":"2026-05-18","open":3930,"high":4095,"low":3825,"close":3860,"volume":57229,"rsi_14":29.12,"sma_20":4110.5,"sma_60":3984.42,"sma_120":4049.38},{"date":"2026-05-19","open":3875,"high":3925,"low":3790,"close":3805,"volume":54203,"rsi_14":23.5,"sma_20":4086.0,"sma_60":3981.58,"sma_120":4045.92},{"date":"2026-05-20","open":3810,"high":3875,"low":3645,"close":3645,"volume":49421,"rsi_14":20.19,"sma_20":4057.0,"sma_60":3976.33,"sma_120":4041.21},{"date":"2026-05-21","open":3650,"high":3800,"low":3650,"close":3790,"volume":40591,"rsi_14":30.38,"sma_20":4038.0,"sma_60":3972.42,"sma_120":4037.88},{"date":"2026-05-22","open":3800,"high":3860,"low":3770,"close":3800,"volume":31441,"rsi_14":33.48,"sma_20":4017.25,"sma_60":3968.42,"sma_120":4035.12},{"date":"2026-05-26","open":3800,"high":3815,"low":3750,"close":3755,"volume":42863,"rsi_14":33.64,"sma_20":3993.75,"sma_60":3963.0,"sma_120":4032.54},{"date":"2026-05-27","open":3755,"high":3895,"low":3740,"close":3855,"volume":102911,"rsi_14":39.33,"sma_20":3974.5,"sma_60":3957.17,"sma_120":4030.83},{"date":"2026-05-28","open":3855,"high":3855,"low":3740,"close":3795,"volume":72583,"rsi_14":40.69,"sma_20":3949.75,"sma_60":3952.75,"sma_120":4028.29},{"date":"2026-05-29","open":3795,"high":3825,"low":3655,"close":3775,"volume":80005,"rsi_14":37.05,"sma_20":3924.5,"sma_60":3949.67,"sma_120":4025.21},{"date":"2026-06-01","open":3775,"high":3785,"low":3660,"close":3680,"volume":102720,"rsi_14":38.6,"sma_20":3895.75,"sma_60":3951.0,"sma_120":4021.5},{"date":"2026-06-02","open":3670,"high":3680,"low":3485,"close":3500,"volume":78193,"rsi_14":35.32,"sma_20":3862.5,"sma_60":3945.92,"sma_120":4015.67},{"date":"2026-06-04","open":3500,"high":3600,"low":3400,"close":3405,"volume":37019,"rsi_14":22.97,"sma_20":3827.0,"sma_60":3938.42,"sma_120":4008.79},{"date":"2026-06-05","open":3540,"high":3540,"low":3350,"close":3355,"volume":30889,"rsi_14":22.57,"sma_20":3789.25,"sma_60":3931.67,"sma_120":4001.88},{"date":"2026-06-08","open":3295,"high":3350,"low":3050,"close":3230,"volume":36450,"rsi_14":20.9,"sma_20":3750.25,"sma_60":3921.58,"sma_120":3993.62},{"date":"2026-06-09","open":3235,"high":3480,"low":3235,"close":3275,"volume":18146,"rsi_14":25.32,"sma_20":3710.75,"sma_60":3912.5,"sma_120":3985.46},{"date":"2026-06-10","open":3410,"high":3410,"low":3230,"close":3245,"volume":13037,"rsi_14":25.86,"sma_20":3676.75,"sma_60":3902.17,"sma_120":3977.21},{"date":"2026-06-11","open":3275,"high":3345,"low":3215,"close":3315,"volume":10324,"rsi_14":34.58,"sma_20":3650.25,"sma_60":3892.5,"sma_120":3969.25},{"date":"2026-06-12","open":3315,"high":3420,"low":3310,"close":3370,"volume":26887,"rsi_14":28.57,"sma_20":3618.5,"sma_60":3884.08,"sma_120":3961.46},{"date":"2026-06-15","open":3425,"high":3445,"low":3370,"close":3380,"volume":11230,"rsi_14":28.57,"sma_20":3588.75,"sma_60":3875.25,"sma_120":3953.79},{"date":"2026-06-16","open":3470,"high":3500,"low":3350,"close":3355,"volume":8185,"rsi_14":29.17,"sma_20":3559.5,"sma_60":3866.83,"sma_120":3945.83},{"date":"2026-06-17","open":3470,"high":3700,"low":3205,"close":3370,"volume":589190,"rsi_14":52.0,"sma_20":3409.0,"sma_60":3806.08,"sma_120":3890.96},{"date":"2026-06-18","open":3370,"high":3370,"low":3260,"close":3260,"volume":17573,"rsi_14":21.08,"sma_20":3507.75,"sma_60":3847.33,"sma_120":3929.0},{"date":"2026-06-19","open":3270,"high":3315,"low":3080,"close":3220,"volume":49222,"rsi_14":20.63,"sma_20":3486.5,"sma_60":3837.0,"sma_120":3920.0},{"date":"2026-06-22","open":3250,"high":3250,"low":3080,"close":3080,"volume":11038,"rsi_14":19.7,"sma_20":3451.0,"sma_60":3823.92,"sma_120":3909.5},{"date":"2026-06-23","open":3200,"high":3200,"low":3005,"close":3005,"volume":29654,"rsi_14":22.03,"sma_20":3411.25,"sma_60":3809.67,"sma_120":3899.08},{"date":"2026-06-24","open":2980,"high":3035,"low":2930,"close":3005,"volume":21235,"rsi_14":24.68,"sma_20":3373.75,"sma_60":3794.92,"sma_120":3888.62},{"date":"2026-06-25","open":3005,"high":3020,"low":2940,"close":2960,"volume":24799,"rsi_14":24.84,"sma_20":3329.0,"sma_60":3779.42,"sma_120":3877.62},{"date":"2026-06-26","open":3025,"high":3035,"low":2800,"close":2840,"volume":29903,"rsi_14":25.0,"sma_20":3281.25,"sma_60":3761.83,"sma_120":3865.67},{"date":"2026-06-29","open":2680,"high":3060,"low":2680,"close":3015,"volume":30596,"rsi_14":35.71,"sma_20":3243.25,"sma_60":3748.67,"sma_120":3855.71},{"date":"2026-06-30","open":3030,"high":3085,"low":2840,"close":3015,"volume":19107,"rsi_14":36.93,"sma_20":3210.0,"sma_60":3734.5,"sma_120":3845.71},{"date":"2026-07-01","open":3065,"high":3080,"low":3005,"close":3060,"volume":15400,"rsi_14":35.09,"sma_20":3188.0,"sma_60":3722.17,"sma_120":3835.54},{"date":"2026-07-02","open":3075,"high":3080,"low":2970,"close":3000,"volume":16145,"rsi_14":28.49,"sma_20":3167.75,"sma_60":3709.17,"sma_120":3825.58},{"date":"2026-07-03","open":3000,"high":3070,"low":2900,"close":3010,"volume":11788,"rsi_14":28.49,"sma_20":3150.5,"sma_60":3696.25,"sma_120":3815.71},{"date":"2026-07-06","open":3010,"high":3055,"low":2990,"close":3040,"volume":11949,"rsi_14":31.79,"sma_20":3141.0,"sma_60":3683.58,"sma_120":3806.62},{"date":"2026-07-07","open":3010,"high":3090,"low":2960,"close":2965,"volume":9484,"rsi_14":28.11,"sma_20":3125.5,"sma_60":3669.0,"sma_120":3797.54},{"date":"2026-07-08","open":2920,"high":3045,"low":2905,"close":2925,"volume":68836,"rsi_14":30.41,"sma_20":3109.5,"sma_60":3653.92,"sma_120":3787.67},{"date":"2026-07-09","open":2925,"high":3025,"low":2925,"close":2950,"volume":3422,"rsi_14":33.93,"sma_20":3091.25,"sma_60":3638.17,"sma_120":3778.0},{"date":"2026-07-10","open":2910,"high":3015,"low":2910,"close":2975,"volume":11295,"rsi_14":42.76,"sma_20":3071.5,"sma_60":3616.92,"sma_120":3768.88},{"date":"2026-07-13","open":2965,"high":3025,"low":2900,"close":2900,"volume":12758,"rsi_14":42.76,"sma_20":3047.5,"sma_60":3594.42,"sma_120":3759.12},{"date":"2026-07-14","open":2880,"high":3050,"low":2875,"close":2935,"volume":60130,"rsi_14":45.39,"sma_20":3026.5,"sma_60":3573.08,"sma_120":3750.0},{"date":"2026-07-15","open":2935,"high":3030,"low":2935,"close":3005,"volume":11581,"rsi_14":52.87,"sma_20":3008.25,"sma_60":3551.25,"sma_120":3742.12},{"date":"2026-07-16","open":3050,"high":3085,"low":2960,"close":3035,"volume":11385,"rsi_14":64.03,"sma_20":2997.0,"sma_60":3530.25,"sma_120":3734.62},{"date":"2026-07-20","open":3035,"high":3090,"low":2910,"close":2980,"volume":5715,"rsi_14":46.96,"sma_20":2985.0,"sma_60":3509.5,"sma_120":3726.29},{"date":"2026-07-21","open":2870,"high":3005,"low":2870,"close":2970,"volume":3075,"rsi_14":46.15,"sma_20":2979.5,"sma_60":3489.5,"sma_120":3718.33},{"date":"2026-07-22","open":2980,"high":3065,"low":2980,"close":3005,"volume":8283,"rsi_14":45.22,"sma_20":2979.5,"sma_60":3469.33,"sma_120":3710.62},{"date":"2026-07-23","open":2995,"high":3085,"low":2995,"close":3085,"volume":8496,"rsi_14":57.14,"sma_20":2983.5,"sma_60":3450.33,"sma_120":3703.17},{"date":"2026-07-24","open":3055,"high":3125,"low":3025,"close":3100,"volume":6581,"rsi_14":57.5,"sma_20":2990.5,"sma_60":3431.33,"sma_120":3695.5},{"date":"2026-07-27","open":3175,"high":3175,"low":3055,"close":3065,"volume":19579,"rsi_14":52.07,"sma_20":3001.75,"sma_60":3410.92,"sma_120":3687.54},{"date":"2026-07-28","open":3035,"high":3100,"low":2950,"close":2995,"volume":9552,"rsi_14":52.5,"sma_20":3000.75,"sma_60":3389.5,"sma_120":3679.25},{"date":"2026-07-29","open":2995,"high":3085,"low":2815,"close":2885,"volume":15389,"rsi_14":47.01,"sma_20":2994.25,"sma_60":3366.67,"sma_120":3670.17},{"date":"2026-07-30","open":2850,"high":3080,"low":2850,"close":2925,"volume":11855,"rsi_14":48.18,"sma_20":2987.5,"sma_60":3346.0,"sma_120":3661.25},{"date":"2026-07-31","open":2925,"high":3070,"low":2925,"close":3030,"volume":7878,"rsi_14":53.59,"sma_20":2989.0,"sma_60":3327.92,"sma_120":3654.0},{"date":"2026-08-03","open":3020,"high":3110,"low":3020,"close":3045,"volume":3300,"rsi_14":60.28,"sma_20":2990.75,"sma_60":3310.17,"sma_120":3646.83},{"date":"2026-08-04","open":2880,"high":3095,"low":2880,"close":3075,"volume":18910,"rsi_14":60.0,"sma_20":2992.5,"sma_60":3294.58,"sma_120":3639.96},{"date":"2026-08-05","open":3070,"high":3170,"low":3070,"close":3110,"volume":53962,"rsi_14":57.89,"sma_20":2999.75,"sma_60":3278.67,"sma_120":3633.12},{"date":"2026-08-06","open":3175,"high":3175,"low":3075,"close":3120,"volume":4514,"rsi_14":56.59,"sma_20":3009.5,"sma_60":3265.25,"sma_120":3626.79},{"date":"2026-08-07","open":3170,"high":3170,"low":3105,"close":3155,"volume":6974,"rsi_14":64.0,"sma_20":3019.75,"sma_60":3253.75,"sma_120":3620.25},{"date":"2026-08-10","open":3155,"high":3245,"low":3155,"close":3215,"volume":16660,"rsi_14":68.15,"sma_20":3031.75,"sma_60":3240.58,"sma_120":3613.92},{"date":"2026-08-11","open":3205,"high":3275,"low":3205,"close":3240,"volume":7020,"rsi_14":67.67,"sma_20":3048.75,"sma_60":3228.33,"sma_120":3607.79},{"date":"2026-08-12","open":3325,"high":3325,"low":3265,"close":3300,"volume":19527,"rsi_14":66.67,"sma_20":3067.0,"sma_60":3217.67,"sma_120":3601.96},{"date":"2026-08-13","open":3300,"high":3310,"low":3170,"close":3305,"volume":8423,"rsi_14":66.14,"sma_20":3082.0,"sma_60":3208.42,"sma_120":3596.42},{"date":"2026-08-14","open":3290,"high":3640,"low":3215,"close":3450,"volume":255251,"rsi_14":75.84,"sma_20":3102.75,"sma_60":3202.5,"sma_120":3592.04},{"date":"2026-08-18","open":3430,"high":3920,"low":3380,"close":3700,"volume":302880,"rsi_14":88.11,"sma_20":3138.75,"sma_60":3203.42,"sma_120":3589.88},{"date":"2026-08-19","open":3575,"high":3665,"low":3510,"close":3600,"volume":56490,"rsi_14":89.07,"sma_20":3170.25,"sma_60":3200.25,"sma_120":3586.33},{"date":"2026-08-20","open":3600,"high":3695,"low":3470,"close":3530,"volume":36952,"rsi_14":82.01,"sma_20":3196.5,"sma_60":3195.75,"sma_120":3582.08},{"date":"2026-08-21","open":3520,"high":3520,"low":3365,"close":3415,"volume":35306,"rsi_14":70.16,"sma_20":3213.0,"sma_60":3190.08,"sma_120":3576.54},{"date":"2026-08-24","open":3410,"high":3540,"low":3385,"close":3415,"volume":17799,"rsi_14":69.68,"sma_20":3228.75,"sma_60":3182.75,"sma_120":3569.96},{"date":"2026-08-25","open":3445,"high":3490,"low":3360,"close":3465,"volume":14355,"rsi_14":70.31,"sma_20":3248.75,"sma_60":3177.25,"sma_120":3565.0},{"date":"2026-08-26","open":3530,"high":3530,"low":3415,"close":3500,"volume":11685,"rsi_14":70.31,"sma_20":3274.0,"sma_60":3172.67,"sma_120":3561.17},{"date":"2026-08-27","open":3475,"high":3505,"low":3450,"close":3490,"volume":11254,"rsi_14":69.27,"sma_20":3304.25,"sma_60":3169.5,"sma_120":3560.25},{"date":"2026-08-28","open":3490,"high":3615,"low":3470,"close":3530,"volume":31042,"rsi_14":69.43,"sma_20":3334.5,"sma_60":3170.0,"sma_120":3557.96},{"date":"2026-08-31","open":3585,"high":3730,"low":3500,"close":3705,"volume":36157,"rsi_14":72.69,"sma_20":3368.25,"sma_60":3175.0,"sma_120":3556.71},{"date":"2026-09-01","open":3700,"high":3705,"low":3520,"close":3625,"volume":28455,"rsi_14":66.96,"sma_20":3397.25,"sma_60":3179.5,"sma_120":3555.58},{"date":"2026-09-02","open":3615,"high":3615,"low":3560,"close":3605,"volume":5304,"rsi_14":63.93,"sma_20":3423.75,"sma_60":3185.75,"sma_120":3553.67},{"date":"2026-09-03","open":3650,"high":3655,"low":3500,"close":3500,"volume":10490,"rsi_14":58.16,"sma_20":3443.25,"sma_60":3189.5,"sma_120":3551.0},{"date":"2026-09-04","open":3485,"high":3570,"low":3485,"close":3510,"volume":6764,"rsi_14":52.83,"sma_20":3462.75,"sma_60":3193.92,"sma_120":3548.04},{"date":"2026-09-07","open":3510,"high":3615,"low":3510,"close":3550,"volume":5669,"rsi_14":41.18,"sma_20":3482.5,"sma_60":3197.83,"sma_120":3545.17},{"date":"2026-09-08","open":3550,"high":3575,"low":3480,"close":3480,"volume":4074,"rsi_14":42.68,"sma_20":3495.75,"sma_60":3199.67,"sma_120":3541.88},{"date":"2026-09-09","open":3685,"high":3685,"low":3460,"close":3460,"volume":6312,"rsi_14":45.45,"sma_20":3506.75,"sma_60":3201.0,"sma_120":3538.12},{"date":"2026-09-10","open":3460,"high":3475,"low":3395,"close":3395,"volume":7025,"rsi_14":48.61,"sma_20":3511.5,"sma_60":3201.67,"sma_120":3534.25},{"date":"2026-09-11","open":3535,"high":3540,"low":3400,"close":3410,"volume":2811,"rsi_14":49.66,"sma_20":3516.75,"sma_60":3202.33,"sma_120":3530.29},{"date":"2026-09-14","open":3495,"high":3695,"low":3410,"close":3495,"volume":9801,"rsi_14":51.95,"sma_20":3519.0,"sma_60":3206.25,"sma_120":3526.79},{"date":"2026-09-15","open":3535,"high":3580,"low":3425,"close":3580,"volume":13107,"rsi_14":54.88,"sma_20":3513.0,"sma_60":3212.25,"sma_120":3524.62},{"date":"2026-09-16","open":3425,"high":3460,"low":3305,"close":3460,"volume":20031,"rsi_14":48.39,"sma_20":3506.0,"sma_60":3218.58,"sma_120":3521.25},{"date":"2026-09-17","open":3455,"high":3510,"low":3310,"close":3440,"volume":18105,"rsi_14":45.05,"sma_20":3501.5,"sma_60":3225.83,"sma_120":3517.75},{"date":"2026-09-18","open":3375,"high":3380,"low":3280,"close":3285,"volume":15279,"rsi_14":26.4,"sma_20":3495.0,"sma_60":3230.5,"sma_120":3512.71},{"date":"2026-09-21","open":3280,"high":3310,"low":3225,"close":3245,"volume":9748,"rsi_14":27.65,"sma_20":3486.5,"sma_60":3235.25,"sma_120":3507.33},{"date":"2026-09-22","open":3245,"high":3490,"low":3245,"close":3320,"volume":5184,"rsi_14":34.25,"sma_20":3479.25,"sma_60":3243.25,"sma_120":3502.54},{"date":"2026-09-23","open":3390,"high":3390,"low":3285,"close":3380,"volume":6606,"rsi_14":43.02,"sma_20":3473.25,"sma_60":3249.33,"sma_120":3499.0},{"date":"2026-09-28","open":3305,"high":3475,"low":3290,"close":3400,"volume":9507,"rsi_14":43.68,"sma_20":3468.75,"sma_60":3255.75,"sma_120":3495.12},{"date":"2026-09-29","open":3300,"high":3400,"low":3265,"close":3390,"volume":4401,"rsi_14":40.48,"sma_20":3461.75,"sma_60":3261.25,"sma_120":3491.71},{"date":"2026-09-30","open":3345,"high":3345,"low":3270,"close":3305,"volume":3905,"rsi_14":39.77,"sma_20":3441.75,"sma_60":3266.33,"sma_120":3487.75},{"date":"2026-10-01","open":3320,"high":3395,"low":3275,"close":3280,"volume":19256,"rsi_14":39.53,"sma_20":3424.5,"sma_60":3270.83,"sma_120":3483.54},{"date":"2026-10-02","open":3385,"high":3400,"low":3275,"close":3315,"volume":2580,"rsi_14":45.18,"sma_20":3410.0,"sma_60":3275.42,"sma_120":3479.5},{"date":"2026-10-06","open":3365,"high":3400,"low":3320,"close":3350,"volume":7041,"rsi_14":46.47,"sma_20":3402.5,"sma_60":3281.83,"sma_120":3475.42},{"date":"2026-10-07","open":3325,"high":3445,"low":3255,"close":3365,"volume":17300,"rsi_14":41.67,"sma_20":3395.25,"sma_60":3289.17,"sma_120":3471.54},{"date":"2026-10-08","open":3270,"high":3320,"low":3215,"close":3240,"volume":4789,"rsi_14":29.27,"sma_20":3379.75,"sma_60":3294.0,"sma_120":3466.08},{"date":"2026-10-12","open":3275,"high":3290,"low":3180,"close":3180,"volume":4353,"rsi_14":31.58,"sma_20":3364.75,"sma_60":3297.42,"sma_120":3457.17},{"date":"2026-10-13","open":3180,"high":3200,"low":3030,"close":3200,"volume":12795,"rsi_14":34.21,"sma_20":3351.75,"sma_60":3302.42,"sma_120":3448.42},{"date":"2026-10-14","open":3120,"high":3600,"low":3120,"close":3305,"volume":3305,"rsi_14":51.41,"sma_20":3347.25,"sma_60":3308.58,"sma_120":3440.83},{"date":"2026-10-15","open":3285,"high":3285,"low":3020,"close":3095,"volume":8191,"rsi_14":41.48,"sma_20":3331.5,"sma_60":3310.08,"sma_120":3430.67},{"date":"2026-10-16","open":3160,"high":3240,"low":3045,"close":3100,"volume":8443,"rsi_14":36.42,"sma_20":3311.75,"sma_60":3311.17,"sma_120":3420.71},{"date":"2026-10-19","open":3100,"high":3165,"low":3060,"close":3165,"volume":2840,"rsi_14":36.81,"sma_20":3291.0,"sma_60":3314.25,"sma_120":3411.88},{"date":"2026-10-20","open":3130,"high":3180,"low":3065,"close":3175,"volume":1833,"rsi_14":36.02,"sma_20":3276.75,"sma_60":3317.67,"sma_120":3403.58},{"date":"2026-10-21","open":3110,"high":3165,"low":3025,"close":3160,"volume":753,"rsi_14":35.8,"sma_20":3262.75,"sma_60":3320.25,"sma_120":3394.79},{"date":"2026-10-22","open":3170,"high":3170,"low":3105,"close":3160,"volume":1849,"rsi_14":40.0,"sma_20":3256.5,"sma_60":3321.5,"sma_120":3385.92},{"date":"2026-10-23","open":3150,"high":3205,"low":3080,"close":3205,"volume":14839}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1148.0900000000001,"pbr":0.31,"per":2.79,"roa":3.4,"roe":4.06,"grade":"C","comment":"PER 2.74배, ROE 4.06%","revenue":76510697138.0,"analysis":"PER 2.7배입니다. ROE 4.1%입니다. 시가총액 357.78억. 매출 765.11억, 영업이익 151.37억.","eps_basis":"TTM","debt_ratio":0.1923007557219831,"market_cap":36402470125,"net_income":13007672628.0,"total_debt":22769190567.0,"ttm_window":"2025Q3~2026Q2","gross_margin":47.09,"total_assets":141173252379.0,"total_equity":118404061812.0,"profit_margin":17.0,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":15136640128.0,"operating_margin":19.78,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3205.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":7442.0},{"date":"2016-10-25","close":7637.0},{"date":"2016-10-26","close":7652.0},{"date":"2016-10-27","close":7753.0},{"date":"2016-10-28","close":7769.0},{"date":"2016-10-31","close":7606.0},{"date":"2016-11-01","close":7458.0},{"date":"2016-11-02","close":6990.0},{"date":"2016-11-03","close":7200.0},{"date":"2016-11-04","close":7170.0},{"date":"2016-11-07","close":7154.0},{"date":"2016-11-08","close":7052.0},{"date":"2016-11-09","close":6935.0},{"date":"2016-11-10","close":7271.0},{"date":"2016-11-11","close":6818.0},{"date":"2016-11-14","close":6702.0},{"date":"2016-11-15","close":6702.0},{"date":"2016-11-16","close":6889.0},{"date":"2016-11-17","close":6897.0},{"date":"2016-11-18","close":6826.0},{"date":"2016-11-21","close":6460.0},{"date":"2016-11-22","close":6554.0},{"date":"2016-11-23","close":6328.0},{"date":"2016-11-24","close":6172.0},{"date":"2016-11-25","close":6257.0},{"date":"2016-11-28","close":6366.0},{"date":"2016-11-29","close":6421.0},{"date":"2016-11-30","close":6413.0},{"date":"2016-12-01","close":6421.0},{"date":"2016-12-02","close":6328.0},{"date":"2016-12-05","close":6210.0},{"date":"2016-12-06","close":6328.0},{"date":"2016-12-07","close":6249.0},{"date":"2016-12-08","close":6312.0},{"date":"2016-12-09","close":6242.0},{"date":"2016-12-12","close":6350.0},{"date":"2016-12-13","close":6546.0},{"date":"2016-12-14","close":6779.0},{"date":"2016-12-15","close":6795.0},{"date":"2016-12-16","close":6842.0},{"date":"2016-12-19","close":6842.0},{"date":"2016-12-20","close":6842.0},{"date":"2016-12-21","close":6779.0},{"date":"2016-12-22","close":6771.0},{"date":"2016-12-23","close":6655.0},{"date":"2016-12-26","close":6702.0},{"date":"2016-12-27","close":6670.0},{"date":"2016-12-28","close":6717.0},{"date":"2016-12-29","close":6749.0},{"date":"2017-01-02","close":6639.0},{"date":"2017-01-03","close":6678.0},{"date":"2017-01-04","close":6686.0},{"date":"2017-01-05","close":6647.0},{"date":"2017-01-06","close":6616.0},{"date":"2017-01-09","close":6577.0},{"date":"2017-01-10","close":6554.0},{"date":"2017-01-11","close":6398.0},{"date":"2017-01-12","close":6405.0},{"date":"2017-01-13","close":6476.0},{"date":"2017-01-16","close":6460.0},{"date":"2017-01-17","close":6453.0},{"date":"2017-01-18","close":6491.0},{"date":"2017-01-19","close":6453.0},{"date":"2017-01-20","close":6390.0},{"date":"2017-01-23","close":6304.0},{"date":"2017-01-24","close":6265.0},{"date":"2017-01-25","close":6312.0},{"date":"2017-01-26","close":6336.0},{"date":"2017-01-31","close":6366.0},{"date":"2017-02-01","close":6374.0},{"date":"2017-02-02","close":6320.0},{"date":"2017-02-03","close":6265.0},{"date":"2017-02-06","close":6398.0},{"date":"2017-02-07","close":6328.0},{"date":"2017-02-08","close":6374.0},{"date":"2017-02-09","close":6779.0},{"date":"2017-02-10","close":6670.0},{"date":"2017-02-13","close":6982.0},{"date":"2017-02-14","close":6927.0},{"date":"2017-02-15","close":7170.0},{"date":"2017-02-16","close":7045.0},{"date":"2017-02-17","close":6787.0},{"date":"2017-02-20","close":7014.0},{"date":"2017-02-21","close":7068.0},{"date":"2017-02-22","close":7208.0},{"date":"2017-02-23","close":7045.0},{"date":"2017-02-24","close":6974.0},{"date":"2017-02-27","close":6866.0},{"date":"2017-02-28","close":6866.0},{"date":"2017-03-02","close":6866.0},{"date":"2017-03-03","close":6670.0},{"date":"2017-03-06","close":6710.0},{"date":"2017-03-07","close":6655.0},{"date":"2017-03-08","close":6647.0},{"date":"2017-03-09","close":6818.0},{"date":"2017-03-10","close":6795.0},{"date":"2017-03-13","close":6779.0},{"date":"2017-03-14","close":6771.0},{"date":"2017-03-15","close":6741.0},{"date":"2017-03-16","close":6787.0},{"date":"2017-03-17","close":6771.0},{"date":"2017-03-20","close":6694.0},{"date":"2017-03-21","close":6647.0},{"date":"2017-03-22","close":6670.0},{"date":"2017-03-23","close":6585.0},{"date":"2017-03-24","close":6468.0},{"date":"2017-03-27","close":6413.0},{"date":"2017-03-28","close":6390.0},{"date":"2017-03-29","close":6491.0},{"date":"2017-03-30","close":6514.0},{"date":"2017-03-31","close":6577.0},{"date":"2017-04-03","close":6585.0},{"date":"2017-04-04","close":6631.0},{"date":"2017-04-05","close":6655.0},{"date":"2017-04-06","close":6608.0},{"date":"2017-04-07","close":6616.0},{"date":"2017-04-10","close":6577.0},{"date":"2017-04-11","close":6546.0},{"date":"2017-04-12","close":6569.0},{"date":"2017-04-13","close":6631.0},{"date":"2017-04-14","close":6631.0},{"date":"2017-04-17","close":6694.0},{"date":"2017-04-18","close":6905.0},{"date":"2017-04-19","close":6881.0},{"date":"2017-04-20","close":6881.0},{"date":"2017-04-21","close":6959.0},{"date":"2017-04-24","close":6842.0},{"date":"2017-04-25","close":6764.0},{"date":"2017-04-26","close":6803.0},{"date":"2017-04-27","close":6733.0},{"date":"2017-04-28","close":6733.0},{"date":"2017-05-02","close":6787.0},{"date":"2017-05-04","close":6818.0},{"date":"2017-05-08","close":6803.0},{"date":"2017-05-10","close":6842.0},{"date":"2017-05-11","close":7052.0},{"date":"2017-05-12","close":6943.0},{"date":"2017-05-15","close":6850.0},{"date":"2017-05-16","close":6530.0},{"date":"2017-05-17","close":6499.0},{"date":"2017-05-18","close":6390.0},{"date":"2017-05-19","close":6429.0},{"date":"2017-05-22","close":6328.0},{"date":"2017-05-23","close":6350.0},{"date":"2017-05-24","close":6382.0},{"date":"2017-05-25","close":6382.0},{"date":"2017-05-26","close":6374.0},{"date":"2017-05-29","close":6350.0},{"date":"2017-05-30","close":6390.0},{"date":"2017-05-31","close":6405.0},{"date":"2017-06-01","close":6382.0},{"date":"2017-06-02","close":6358.0},{"date":"2017-06-05","close":6336.0},{"date":"2017-06-07","close":6850.0},{"date":"2017-06-08","close":6795.0},{"date":"2017-06-09","close":6694.0},{"date":"2017-06-12","close":6655.0},{"date":"2017-06-13","close":6811.0},{"date":"2017-06-14","close":6811.0},{"date":"2017-06-15","close":6818.0},{"date":"2017-06-16","close":6834.0},{"date":"2017-06-19","close":6811.0},{"date":"2017-06-20","close":6662.0},{"date":"2017-06-21","close":6601.0},{"date":"2017-06-22","close":6717.0},{"date":"2017-06-23","close":6725.0},{"date":"2017-06-26","close":6623.0},{"date":"2017-06-27","close":6577.0},{"date":"2017-06-28","close":6585.0},{"date":"2017-06-29","close":6522.0},{"date":"2017-06-30","close":6491.0},{"date":"2017-07-03","close":6483.0},{"date":"2017-07-04","close":6398.0},{"date":"2017-07-05","close":6437.0},{"date":"2017-07-06","close":6483.0},{"date":"2017-07-07","close":6506.0},{"date":"2017-07-10","close":6468.0},{"date":"2017-07-11","close":6366.0},{"date":"2017-07-12","close":6312.0},{"date":"2017-07-13","close":6257.0},{"date":"2017-07-14","close":6265.0},{"date":"2017-07-17","close":6429.0},{"date":"2017-07-18","close":6445.0},{"date":"2017-07-19","close":6639.0},{"date":"2017-07-20","close":6655.0},{"date":"2017-07-21","close":6655.0},{"date":"2017-07-24","close":6538.0},{"date":"2017-07-25","close":6468.0},{"date":"2017-07-26","close":6476.0},{"date":"2017-07-27","close":6413.0},{"date":"2017-07-28","close":6390.0},{"date":"2017-07-31","close":6491.0},{"date":"2017-08-01","close":6476.0},{"date":"2017-08-02","close":6499.0},{"date":"2017-08-03","close":6453.0},{"date":"2017-08-04","close":6320.0},{"date":"2017-08-07","close":6374.0},{"date":"2017-08-08","close":6273.0},{"date":"2017-08-09","close":6202.0},{"date":"2017-08-10","close":6086.0},{"date":"2017-08-11","close":6093.0},{"date":"2017-08-14","close":6093.0},{"date":"2017-08-16","close":6133.0},{"date":"2017-08-17","close":6234.0},{"date":"2017-08-18","close":6226.0},{"date":"2017-08-21","close":6218.0},{"date":"2017-08-22","close":6180.0},{"date":"2017-08-23","close":6148.0},{"date":"2017-08-24","close":6164.0},{"date":"2017-08-25","close":6202.0},{"date":"2017-08-28","close":6218.0},{"date":"2017-08-29","close":6141.0},{"date":"2017-08-30","close":6047.0},{"date":"2017-08-31","close":6055.0},{"date":"2017-09-01","close":6070.0},{"date":"2017-09-04","close":6078.0},{"date":"2017-09-05","close":6141.0},{"date":"2017-09-06","close":6273.0},{"date":"2017-09-07","close":6304.0},{"date":"2017-09-08","close":6265.0},{"date":"2017-09-11","close":6350.0},{"date":"2017-09-12","close":6429.0},{"date":"2017-09-13","close":6350.0},{"date":"2017-09-14","close":6460.0},{"date":"2017-09-15","close":6366.0},{"date":"2017-09-18","close":6468.0},{"date":"2017-09-19","close":6445.0},{"date":"2017-09-20","close":6398.0},{"date":"2017-09-21","close":6374.0},{"date":"2017-09-22","close":6273.0},{"date":"2017-09-25","close":6265.0},{"date":"2017-09-26","close":6468.0},{"date":"2017-09-27","close":6453.0},{"date":"2017-09-28","close":6398.0},{"date":"2017-09-29","close":6522.0},{"date":"2017-10-10","close":6483.0},{"date":"2017-10-11","close":6702.0},{"date":"2017-10-12","close":6866.0},{"date":"2017-10-13","close":6818.0},{"date":"2017-10-16","close":6818.0},{"date":"2017-10-17","close":6858.0},{"date":"2017-10-18","close":6842.0},{"date":"2017-10-19","close":6912.0},{"date":"2017-10-20","close":7387.0},{"date":"2017-10-23","close":7271.0},{"date":"2017-10-24","close":7364.0},{"date":"2017-10-25","close":7068.0},{"date":"2017-10-26","close":6889.0},{"date":"2017-10-27","close":7170.0},{"date":"2017-10-30","close":6990.0},{"date":"2017-10-31","close":6967.0},{"date":"2017-11-01","close":6959.0},{"date":"2017-11-02","close":6757.0},{"date":"2017-11-03","close":6749.0},{"date":"2017-11-06","close":6889.0},{"date":"2017-11-07","close":6842.0},{"date":"2017-11-08","close":6779.0},{"date":"2017-11-09","close":6771.0},{"date":"2017-11-10","close":6779.0},{"date":"2017-11-13","close":7029.0},{"date":"2017-11-14","close":7037.0},{"date":"2017-11-15","close":6951.0},{"date":"2017-11-16","close":7115.0},{"date":"2017-11-17","close":7185.0},{"date":"2017-11-20","close":7216.0},{"date":"2017-11-21","close":7083.0},{"date":"2017-11-22","close":7006.0},{"date":"2017-11-23","close":7021.0},{"date":"2017-11-24","close":7075.0},{"date":"2017-11-27","close":6967.0},{"date":"2017-11-28","close":6919.0},{"date":"2017-11-29","close":6881.0},{"date":"2017-11-30","close":6912.0},{"date":"2017-12-01","close":6912.0},{"date":"2017-12-04","close":6919.0},{"date":"2017-12-05","close":6943.0},{"date":"2017-12-06","close":6951.0},{"date":"2017-12-07","close":6873.0},{"date":"2017-12-08","close":6905.0},{"date":"2017-12-11","close":7021.0},{"date":"2017-12-12","close":7356.0},{"date":"2017-12-13","close":7192.0},{"date":"2017-12-14","close":6889.0},{"date":"2017-12-15","close":6905.0},{"date":"2017-12-18","close":6959.0},{"date":"2017-12-19","close":6818.0},{"date":"2017-12-20","close":6741.0},{"date":"2017-12-21","close":6453.0},{"date":"2017-12-22","close":6569.0},{"date":"2017-12-26","close":6546.0},{"date":"2017-12-27","close":6483.0},{"date":"2017-12-28","close":6445.0},{"date":"2018-01-02","close":5613.6621},{"date":"2018-01-03","close":5593.2241},{"date":"2018-01-04","close":5545.5356},{"date":"2018-01-05","close":5606.8501},{"date":"2018-01-08","close":5647.7261},{"date":"2018-01-09","close":5565.9736},{"date":"2018-01-10","close":5518.2847},{"date":"2018-01-11","close":5572.7866},{"date":"2018-01-12","close":5504.6592},{"date":"2018-01-15","close":5443.3452},{"date":"2018-01-16","close":5559.1606},{"date":"2018-01-17","close":5579.5996},{"date":"2018-01-18","close":5640.9131},{"date":"2018-01-19","close":5777.167},{"date":"2018-01-22","close":5824.856},{"date":"2018-01-23","close":5790.7925},{"date":"2018-01-24","close":5688.6025},{"date":"2018-01-25","close":5688.6025},{"date":"2018-01-26","close":5947.4844},{"date":"2018-01-29","close":5947.4844},{"date":"2018-01-30","close":5858.9199},{"date":"2018-01-31","close":5858.9199},{"date":"2018-02-01","close":5920.2344},{"date":"2018-02-02","close":5783.9805},{"date":"2018-02-05","close":5654.5391},{"date":"2018-02-06","close":5545.5356},{"date":"2018-02-07","close":5531.9097},{"date":"2018-02-08","close":5606.8501},{"date":"2018-02-09","close":5450.1577},{"date":"2018-02-12","close":5450.1577},{"date":"2018-02-13","close":5313.9038},{"date":"2018-02-14","close":5320.7163},{"date":"2018-02-19","close":5470.5957},{"date":"2018-02-20","close":5497.8467},{"date":"2018-02-21","close":5620.4751},{"date":"2018-02-22","close":5586.4121},{"date":"2018-02-23","close":5606.8501},{"date":"2018-02-26","close":5600.0371},{"date":"2018-02-27","close":5525.0972},{"date":"2018-02-28","close":5463.7832},{"date":"2018-03-02","close":5484.2217},{"date":"2018-03-05","close":5518.2847},{"date":"2018-03-06","close":5484.2217},{"date":"2018-03-07","close":5470.5957},{"date":"2018-03-08","close":5484.2217},{"date":"2018-03-09","close":5531.9097},{"date":"2018-03-12","close":5450.1577},{"date":"2018-03-13","close":5450.1577},{"date":"2018-03-14","close":5443.3452},{"date":"2018-03-15","close":5443.3452},{"date":"2018-03-16","close":5429.7197},{"date":"2018-03-19","close":5382.0303},{"date":"2018-03-20","close":5600.0371},{"date":"2018-03-21","close":5470.5957},{"date":"2018-03-22","close":5518.2847},{"date":"2018-03-23","close":5382.0303},{"date":"2018-03-26","close":5416.0938},{"date":"2018-03-27","close":5429.7197},{"date":"2018-03-28","close":5300.2788},{"date":"2018-03-29","close":5279.8398},{"date":"2018-03-30","close":5347.9673},{"date":"2018-04-02","close":5518.2847},{"date":"2018-04-03","close":5436.5327},{"date":"2018-04-04","close":5286.6533},{"date":"2018-04-05","close":5347.9673},{"date":"2018-04-06","close":5354.7803},{"date":"2018-04-09","close":5320.7163},{"date":"2018-04-10","close":5279.8398},{"date":"2018-04-11","close":5293.4658},{"date":"2018-04-12","close":5347.9673},{"date":"2018-04-13","close":5388.8428},{"date":"2018-04-16","close":5511.4722},{"date":"2018-04-17","close":5606.8501},{"date":"2018-04-18","close":5586.4121},{"date":"2018-04-19","close":5579.5996},{"date":"2018-04-20","close":5606.8501},{"date":"2018-04-23","close":5586.4121},{"date":"2018-04-24","close":5722.666},{"date":"2018-04-25","close":5722.666},{"date":"2018-04-26","close":5722.666},{"date":"2018-04-27","close":5674.9766},{"date":"2018-04-30","close":5600.0371},{"date":"2018-05-02","close":5838.4819},{"date":"2018-05-03","close":5927.0464},{"date":"2018-05-04","close":5790.7925},{"date":"2018-05-08","close":5858.9199},{"date":"2018-05-09","close":5824.856},{"date":"2018-05-10","close":5749.916},{"date":"2018-05-11","close":5790.7925},{"date":"2018-05-14","close":5674.9766},{"date":"2018-05-15","close":5606.8501},{"date":"2018-05-16","close":5565.9736},{"date":"2018-05-17","close":5518.2847},{"date":"2018-05-18","close":5661.3511},{"date":"2018-05-21","close":5606.8501},{"date":"2018-05-23","close":5722.666},{"date":"2018-05-24","close":5695.4146},{"date":"2018-05-25","close":5593.2241},{"date":"2018-05-28","close":5627.2876},{"date":"2018-05-29","close":5600.0371},{"date":"2018-05-30","close":5552.3486},{"date":"2018-05-31","close":5538.7227},{"date":"2018-06-01","close":5531.9097},{"date":"2018-06-04","close":5422.9067},{"date":"2018-06-05","close":5470.5957},{"date":"2018-06-07","close":5552.3486},{"date":"2018-06-08","close":5525.0972},{"date":"2018-06-11","close":5497.8467},{"date":"2018-06-12","close":5416.0938},{"date":"2018-06-14","close":5402.4688},{"date":"2018-06-15","close":5402.4688},{"date":"2018-06-18","close":5279.8398},{"date":"2018-06-19","close":5327.5293},{"date":"2018-06-20","close":5388.8428},{"date":"2018-06-21","close":5450.1577},{"date":"2018-06-22","close":5422.9067},{"date":"2018-06-25","close":5375.2183},{"date":"2018-06-26","close":5354.7803},{"date":"2018-06-27","close":5232.1514},{"date":"2018-06-28","close":5157.2119},{"date":"2018-06-29","close":5273.0273},{"date":"2018-07-02","close":5218.5264},{"date":"2018-07-03","close":5123.1484},{"date":"2018-07-04","close":5129.9604},{"date":"2018-07-05","close":5123.1484},{"date":"2018-07-06","close":5286.6533},{"date":"2018-07-09","close":5334.3418},{"date":"2018-07-10","close":5409.2817},{"date":"2018-07-11","close":5368.4058},{"date":"2018-07-12","close":5375.2183},{"date":"2018-07-13","close":5443.3452},{"date":"2018-07-16","close":5382.0303},{"date":"2018-07-17","close":5341.1548},{"date":"2018-07-18","close":5341.1548},{"date":"2018-07-19","close":5164.0244},{"date":"2018-07-20","close":5218.5264},{"date":"2018-07-23","close":5061.834},{"date":"2018-07-24","close":5000.52},{"date":"2018-07-25","close":5027.771},{"date":"2018-07-26","close":5068.647},{"date":"2018-07-27","close":5095.8979},{"date":"2018-07-30","close":5061.834},{"date":"2018-07-31","close":5061.834},{"date":"2018-08-01","close":5055.022},{"date":"2018-08-02","close":4877.8911},{"date":"2018-08-03","close":4891.5171},{"date":"2018-08-06","close":4857.4531},{"date":"2018-08-07","close":4864.2656},{"date":"2018-08-08","close":4857.4531},{"date":"2018-08-09","close":4925.5801},{"date":"2018-08-10","close":4918.7676},{"date":"2018-08-13","close":4762.0747},{"date":"2018-08-14","close":4714.3857},{"date":"2018-08-16","close":4721.1992},{"date":"2018-08-17","close":4837.0151},{"date":"2018-08-20","close":4877.8911},{"date":"2018-08-21","close":4959.644},{"date":"2018-08-22","close":4980.0811},{"date":"2018-08-23","close":4925.5801},{"date":"2018-08-24","close":4939.2061},{"date":"2018-08-27","close":4932.3931},{"date":"2018-08-28","close":4946.0186},{"date":"2018-08-29","close":4918.7676},{"date":"2018-08-30","close":4986.8945},{"date":"2018-08-31","close":4973.269},{"date":"2018-09-03","close":5041.396},{"date":"2018-09-04","close":5041.396},{"date":"2018-09-05","close":4925.5801},{"date":"2018-09-06","close":4966.4561},{"date":"2018-09-07","close":4939.2061},{"date":"2018-09-10","close":4898.3286},{"date":"2018-09-11","close":4939.2061},{"date":"2018-09-12","close":4959.644},{"date":"2018-09-13","close":4925.5801},{"date":"2018-09-14","close":4918.7676},{"date":"2018-09-17","close":4816.5771},{"date":"2018-09-18","close":4877.8911},{"date":"2018-09-19","close":4830.2021},{"date":"2018-09-20","close":4680.3228},{"date":"2018-09-21","close":4666.6982},{"date":"2018-09-27","close":4714.3857},{"date":"2018-09-28","close":4734.8247},{"date":"2018-10-01","close":4843.8271},{"date":"2018-10-02","close":4809.7642},{"date":"2018-10-04","close":4687.1357},{"date":"2018-10-05","close":4700.7612},{"date":"2018-10-08","close":4666.6982},{"date":"2018-10-10","close":4584.9453},{"date":"2018-10-11","close":4360.1255},{"date":"2018-10-12","close":4360.1255},{"date":"2018-10-15","close":4230.6851},{"date":"2018-10-16","close":4414.6274},{"date":"2018-10-17","close":4578.1323},{"date":"2018-10-18","close":4496.3794},{"date":"2018-10-19","close":4462.3164},{"date":"2018-10-22","close":4428.2529},{"date":"2018-10-23","close":4366.9395},{"date":"2018-10-24","close":4278.3735},{"date":"2018-10-25","close":4319.2505},{"date":"2018-10-26","close":4244.3105},{"date":"2018-10-29","close":3883.2375},{"date":"2018-10-30","close":3978.6152},{"date":"2018-10-31","close":4039.9292},{"date":"2018-11-01","close":4155.7451},{"date":"2018-11-02","close":4189.8091},{"date":"2018-11-05","close":4176.1836},{"date":"2018-11-06","close":4162.5581},{"date":"2018-11-07","close":4080.8052},{"date":"2018-11-08","close":4217.0596},{"date":"2018-11-09","close":4142.1196},{"date":"2018-11-12","close":4046.7419},{"date":"2018-11-13","close":3992.2405},{"date":"2018-11-14","close":3951.364},{"date":"2018-11-15","close":3964.99},{"date":"2018-11-16","close":4087.6182},{"date":"2018-11-19","close":4080.8052},{"date":"2018-11-20","close":4073.9924},{"date":"2018-11-21","close":4101.2437},{"date":"2018-11-22","close":4189.8091},{"date":"2018-11-23","close":4094.4307},{"date":"2018-11-26","close":4176.1836},{"date":"2018-11-27","close":4196.6216},{"date":"2018-11-28","close":4169.3711},{"date":"2018-11-29","close":4264.749},{"date":"2018-11-30","close":4401.0029},{"date":"2018-12-03","close":4496.3794},{"date":"2018-12-04","close":4653.0728},{"date":"2018-12-05","close":4544.0693},{"date":"2018-12-06","close":4380.5645},{"date":"2018-12-07","close":4462.3164},{"date":"2018-12-10","close":4366.9395},{"date":"2018-12-11","close":4394.1895},{"date":"2018-12-12","close":4428.2529},{"date":"2018-12-13","close":4428.2529},{"date":"2018-12-14","close":4421.4404},{"date":"2018-12-17","close":4428.2529},{"date":"2018-12-18","close":4394.1895},{"date":"2018-12-19","close":4305.6245},{"date":"2018-12-20","close":4482.7549},{"date":"2018-12-21","close":4489.5674},{"date":"2018-12-24","close":4537.2563},{"date":"2018-12-26","close":4537.2563},{"date":"2018-12-27","close":4641.8013},{"date":"2018-12-28","close":4662.7104},{"date":"2019-01-02","close":4669.6802},{"date":"2019-01-03","close":4544.2261},{"date":"2019-01-04","close":4544.2261},{"date":"2019-01-07","close":4558.165},{"date":"2019-01-08","close":4586.0444},{"date":"2019-01-09","close":4669.6802},{"date":"2019-01-10","close":4634.8311},{"date":"2019-01-11","close":4676.6499},{"date":"2019-01-14","close":4669.6802},{"date":"2019-01-15","close":4662.7104},{"date":"2019-01-16","close":4739.377},{"date":"2019-01-17","close":4627.8623},{"date":"2019-01-18","close":4690.5889},{"date":"2019-01-21","close":4711.498},{"date":"2019-01-22","close":4878.7705},{"date":"2019-01-23","close":4969.376},{"date":"2019-01-24","close":5053.0122},{"date":"2019-01-25","close":5108.769},{"date":"2019-01-28","close":4983.3149},{"date":"2019-01-29","close":4969.376},{"date":"2019-01-30","close":4969.376},{"date":"2019-01-31","close":5018.1636},{"date":"2019-02-01","close":5080.8906},{"date":"2019-02-07","close":5066.9512},{"date":"2019-02-08","close":5032.103},{"date":"2019-02-11","close":5011.1934},{"date":"2019-02-12","close":5011.1934},{"date":"2019-02-13","close":5018.1636},{"date":"2019-02-14","close":5018.1636},{"date":"2019-02-15","close":4913.6191},{"date":"2019-02-18","close":4962.4058},{"date":"2019-02-19","close":4906.6489},{"date":"2019-02-20","close":4906.6489},{"date":"2019-02-21","close":4906.6489},{"date":"2019-02-22","close":4885.7397},{"date":"2019-02-25","close":4871.8003},{"date":"2019-02-26","close":5018.1636},{"date":"2019-02-27","close":5129.6782},{"date":"2019-02-28","close":5080.8906},{"date":"2019-03-04","close":5039.0728},{"date":"2019-03-05","close":5039.0728},{"date":"2019-03-06","close":5331.7993},{"date":"2019-03-07","close":5401.4951},{"date":"2019-03-08","close":5373.6167},{"date":"2019-03-11","close":5436.3442},{"date":"2019-03-12","close":5492.1016},{"date":"2019-03-13","close":5568.7681},{"date":"2019-03-14","close":5547.8584},{"date":"2019-03-15","close":5401.4951},{"date":"2019-03-18","close":5415.4351},{"date":"2019-03-19","close":5519.9795},{"date":"2019-03-20","close":5533.9194},{"date":"2019-03-21","close":5722.1001},{"date":"2019-03-22","close":5680.2822},{"date":"2019-03-25","close":5652.4033},{"date":"2019-03-26","close":5624.5249},{"date":"2019-03-27","close":5701.1919},{"date":"2019-03-28","close":5499.0713},{"date":"2019-03-29","close":5506.0405},{"date":"2019-04-01","close":5729.0703},{"date":"2019-04-02","close":5687.252},{"date":"2019-04-03","close":5715.1304},{"date":"2019-04-04","close":5819.6758},{"date":"2019-04-05","close":5931.1909},{"date":"2019-04-08","close":6098.4624},{"date":"2019-04-09","close":6042.7051},{"date":"2019-04-10","close":6042.7051},{"date":"2019-04-11","close":6000.8882},{"date":"2019-04-12","close":5938.1602},{"date":"2019-04-15","close":5973.0088},{"date":"2019-04-16","close":5986.9482},{"date":"2019-04-17","close":6161.1895},{"date":"2019-04-18","close":6433.0073},{"date":"2019-04-19","close":6377.25},{"date":"2019-04-22","close":6405.1284},{"date":"2019-04-23","close":6391.189},{"date":"2019-04-24","close":6307.5522},{"date":"2019-04-25","close":6244.8262},{"date":"2019-04-26","close":6251.7954},{"date":"2019-04-29","close":6161.1895},{"date":"2019-04-30","close":6049.6748},{"date":"2019-05-02","close":6049.6748},{"date":"2019-05-03","close":6126.3418},{"date":"2019-05-07","close":6028.7656},{"date":"2019-05-08","close":6077.5542},{"date":"2019-05-09","close":5903.312},{"date":"2019-05-10","close":6070.584},{"date":"2019-05-13","close":5959.0693},{"date":"2019-05-14","close":6077.5542},{"date":"2019-05-15","close":6328.4619},{"date":"2019-05-16","close":6412.0977},{"date":"2019-05-17","close":6433.0073},{"date":"2019-05-20","close":6711.7939},{"date":"2019-05-21","close":6934.8232},{"date":"2019-05-22","close":6969.6714},{"date":"2019-05-23","close":6865.1265},{"date":"2019-05-24","close":6823.3086},{"date":"2019-05-27","close":6753.6123},{"date":"2019-05-28","close":6809.3691},{"date":"2019-05-29","close":6718.7632},{"date":"2019-05-30","close":6690.8848},{"date":"2019-05-31","close":6718.7632},{"date":"2019-06-03","close":6502.7041},{"date":"2019-06-04","close":6586.3398},{"date":"2019-06-05","close":6579.3701},{"date":"2019-06-07","close":6934.8232},{"date":"2019-06-10","close":6927.854},{"date":"2019-06-11","close":6955.7324},{"date":"2019-06-12","close":6927.854},{"date":"2019-06-13","close":7039.3687},{"date":"2019-06-14","close":6906.9448},{"date":"2019-06-17","close":7143.9136},{"date":"2019-06-18","close":7248.4585},{"date":"2019-06-19","close":7353.0034},{"date":"2019-06-20","close":7527.2456},{"date":"2019-06-21","close":7492.397},{"date":"2019-06-24","close":7422.7002},{"date":"2019-06-25","close":7213.6099},{"date":"2019-06-26","close":7318.1558},{"date":"2019-06-27","close":7178.7617},{"date":"2019-06-28","close":7178.7617},{"date":"2019-07-01","close":7631.791},{"date":"2019-07-02","close":7701.4868},{"date":"2019-07-03","close":7875.7285},{"date":"2019-07-04","close":7840.8809},{"date":"2019-07-05","close":7631.791},{"date":"2019-07-08","close":7318.1558},{"date":"2019-07-09","close":7562.0938},{"date":"2019-07-10","close":7492.397},{"date":"2019-07-11","close":8119.668},{"date":"2019-07-12","close":8154.5156},{"date":"2019-07-15","close":8084.8188},{"date":"2019-07-16","close":7562.0938},{"date":"2019-07-17","close":7387.8516},{"date":"2019-07-18","close":7248.4585},{"date":"2019-07-19","close":7562.0938},{"date":"2019-07-22","close":7384.3677},{"date":"2019-07-23","close":7302.8228},{"date":"2019-07-24","close":7094.4292},{"date":"2019-07-25","close":6949.46},{"date":"2019-07-26","close":7203.1558},{"date":"2019-07-29","close":6958.52},{"date":"2019-07-30","close":6867.915},{"date":"2019-07-31","close":6931.3384},{"date":"2019-08-01","close":7148.792},{"date":"2019-08-02","close":7166.9136},{"date":"2019-08-05","close":6750.1265},{"date":"2019-08-06","close":6559.855},{"date":"2019-08-07","close":6886.0356},{"date":"2019-08-08","close":7112.5498},{"date":"2019-08-09","close":7130.6709},{"date":"2019-08-12","close":7375.3071},{"date":"2019-08-13","close":7339.064},{"date":"2019-08-14","close":7185.0342},{"date":"2019-08-16","close":6976.6411},{"date":"2019-08-19","close":7058.1865},{"date":"2019-08-20","close":7148.792},{"date":"2019-08-21","close":7221.2769},{"date":"2019-08-22","close":7502.1543},{"date":"2019-08-23","close":7474.9731},{"date":"2019-08-26","close":7257.519},{"date":"2019-08-27","close":7375.3071},{"date":"2019-08-28","close":7429.6699},{"date":"2019-08-29","close":7429.6699},{"date":"2019-08-30","close":7547.4575},{"date":"2019-09-02","close":7656.1836},{"date":"2019-09-03","close":7647.1235},{"date":"2019-09-04","close":7574.6387},{"date":"2019-09-05","close":7438.73},{"date":"2019-09-06","close":7348.1245},{"date":"2019-09-09","close":7375.3071},{"date":"2019-09-10","close":7357.1851},{"date":"2019-09-11","close":7311.8828},{"date":"2019-09-16","close":7230.3374},{"date":"2019-09-17","close":7230.3374},{"date":"2019-09-18","close":7257.519},{"date":"2019-09-19","close":7194.0947},{"date":"2019-09-20","close":7194.0947},{"date":"2019-09-23","close":7067.2466},{"date":"2019-09-24","close":7221.2769},{"date":"2019-09-25","close":6949.46},{"date":"2019-09-26","close":7067.2466},{"date":"2019-09-27","close":7040.0654},{"date":"2019-09-30","close":7148.792},{"date":"2019-10-01","close":7139.7314},{"date":"2019-10-02","close":6967.5811},{"date":"2019-10-04","close":6958.52},{"date":"2019-10-07","close":6922.2778},{"date":"2019-10-08","close":6886.0356},{"date":"2019-10-10","close":6904.1567},{"date":"2019-10-11","close":6949.46},{"date":"2019-10-14","close":7076.3076},{"date":"2019-10-15","close":7094.4292},{"date":"2019-10-16","close":7293.7612},{"date":"2019-10-17","close":7284.7012},{"date":"2019-10-18","close":7175.9741},{"date":"2019-10-21","close":7266.5796},{"date":"2019-10-22","close":7320.9438},{"date":"2019-10-23","close":7293.7612},{"date":"2019-10-24","close":7284.7012},{"date":"2019-10-25","close":7284.7012},{"date":"2019-10-28","close":7248.4585},{"date":"2019-10-29","close":7139.7314},{"date":"2019-10-30","close":7103.4888},{"date":"2019-10-31","close":7094.4292},{"date":"2019-11-01","close":7121.6104},{"date":"2019-11-04","close":7139.7314},{"date":"2019-11-05","close":7221.2769},{"date":"2019-11-06","close":7511.2148},{"date":"2019-11-07","close":7429.6699},{"date":"2019-11-08","close":7465.9126},{"date":"2019-11-11","close":7610.8813},{"date":"2019-11-12","close":7601.8208},{"date":"2019-11-13","close":7547.4575},{"date":"2019-11-14","close":7511.2148},{"date":"2019-11-15","close":7493.0938},{"date":"2019-11-18","close":7474.9731},{"date":"2019-11-19","close":7402.4883},{"date":"2019-11-20","close":7239.3984},{"date":"2019-11-21","close":7103.4888},{"date":"2019-11-22","close":7157.853},{"date":"2019-11-25","close":7157.853},{"date":"2019-11-26","close":7194.0947},{"date":"2019-11-27","close":7203.1558},{"date":"2019-11-28","close":7221.2769},{"date":"2019-11-29","close":7194.0947},{"date":"2019-12-02","close":7366.2456},{"date":"2019-12-03","close":7402.4883},{"date":"2019-12-04","close":7320.9438},{"date":"2019-12-05","close":7366.2456},{"date":"2019-12-06","close":7402.4883},{"date":"2019-12-09","close":7438.73},{"date":"2019-12-10","close":7592.7607},{"date":"2019-12-11","close":7547.4575},{"date":"2019-12-12","close":7547.4575},{"date":"2019-12-13","close":7556.5186},{"date":"2019-12-16","close":7529.3359},{"date":"2019-12-17","close":7438.73},{"date":"2019-12-18","close":7438.73},{"date":"2019-12-19","close":7411.5488},{"date":"2019-12-20","close":7420.6089},{"date":"2019-12-23","close":7320.9438},{"date":"2019-12-24","close":7366.2456},{"date":"2019-12-26","close":7302.8228},{"date":"2019-12-27","close":7543.4731},{"date":"2019-12-30","close":7737.8442},{"date":"2020-01-02","close":7811.8906},{"date":"2020-01-03","close":7867.4253},{"date":"2020-01-06","close":7710.0767},{"date":"2020-01-07","close":7932.2168},{"date":"2020-01-08","close":7858.1694},{"date":"2020-01-09","close":8061.7969},{"date":"2020-01-10","close":7969.2397},{"date":"2020-01-13","close":8071.0522},{"date":"2020-01-14","close":8015.519},{"date":"2020-01-15","close":7830.4019},{"date":"2020-01-16","close":7867.4253},{"date":"2020-01-17","close":7876.6821},{"date":"2020-01-20","close":8052.542},{"date":"2020-01-21","close":7830.4019},{"date":"2020-01-22","close":8098.8208},{"date":"2020-01-23","close":8200.6348},{"date":"2020-01-28","close":8191.3794},{"date":"2020-01-29","close":8561.6104},{"date":"2020-01-30","close":8552.3535},{"date":"2020-01-31","close":8524.5869},{"date":"2020-02-03","close":8830.0283},{"date":"2020-02-04","close":8765.2373},{"date":"2020-02-05","close":8580.1221},{"date":"2020-02-06","close":8700.4473},{"date":"2020-02-07","close":8681.9355},{"date":"2020-02-10","close":8598.6328},{"date":"2020-02-11","close":8543.0977},{"date":"2020-02-12","close":8857.7959},{"date":"2020-02-13","close":8885.5625},{"date":"2020-02-14","close":9209.5156},{"date":"2020-02-17","close":9181.748},{"date":"2020-02-18","close":8913.3301},{"date":"2020-02-19","close":9024.3994},{"date":"2020-02-20","close":9033.6553},{"date":"2020-02-21","close":8830.0283},{"date":"2020-02-24","close":8432.0283},{"date":"2020-02-25","close":8607.8896},{"date":"2020-02-26","close":8404.2617},{"date":"2020-02-27","close":8052.542},{"date":"2020-02-28","close":7543.4731},{"date":"2020-03-02","close":7682.3096},{"date":"2020-03-03","close":7700.8213},{"date":"2020-03-04","close":7839.6582},{"date":"2020-03-05","close":7922.9604},{"date":"2020-03-06","close":7793.3794},{"date":"2020-03-09","close":7793.3794},{"date":"2020-03-10","close":7302.8223},{"date":"2020-03-11","close":7080.6826},{"date":"2020-03-12","close":7080.6826},{"date":"2020-03-13","close":6034.7778},{"date":"2020-03-16","close":6182.8706},{"date":"2020-03-17","close":6155.1035},{"date":"2020-03-18","close":5784.8721},{"date":"2020-03-19","close":5303.5708},{"date":"2020-03-20","close":5433.1509},{"date":"2020-03-23","close":4813.0127},{"date":"2020-03-24","close":5248.0356},{"date":"2020-03-25","close":5507.1978},{"date":"2020-03-26","close":5479.4302},{"date":"2020-03-27","close":5683.0576},{"date":"2020-03-30","close":5738.5928},{"date":"2020-03-31","close":5951.4761},{"date":"2020-04-01","close":5923.7085},{"date":"2020-04-02","close":5923.7085},{"date":"2020-04-03","close":5858.918},{"date":"2020-04-06","close":6090.313},{"date":"2020-04-07","close":6247.6616},{"date":"2020-04-08","close":6479.0566},{"date":"2020-04-09","close":6432.7773},{"date":"2020-04-10","close":6432.7773},{"date":"2020-04-13","close":6256.917},{"date":"2020-04-14","close":6451.2891},{"date":"2020-04-16","close":6525.3354},{"date":"2020-04-17","close":6691.9395},{"date":"2020-04-20","close":6812.2646},{"date":"2020-04-21","close":6682.6831},{"date":"2020-04-22","close":6590.1255},{"date":"2020-04-23","close":6664.1724},{"date":"2020-04-24","close":6534.5913},{"date":"2020-04-27","close":6654.917},{"date":"2020-04-28","close":6636.4043},{"date":"2020-04-29","close":6654.917},{"date":"2020-05-04","close":6553.1025},{"date":"2020-05-06","close":6590.1255},{"date":"2020-05-07","close":6747.4741},{"date":"2020-05-08","close":6895.5669},{"date":"2020-05-11","close":6904.8232},{"date":"2020-05-12","close":6728.9634},{"date":"2020-05-13","close":6682.6831},{"date":"2020-05-14","close":6590.1255},{"date":"2020-05-15","close":6562.3584},{"date":"2020-05-18","close":6571.6143},{"date":"2020-05-19","close":6784.4971},{"date":"2020-05-20","close":6895.5669},{"date":"2020-05-21","close":6960.3574},{"date":"2020-05-22","close":6756.73},{"date":"2020-05-25","close":6728.9634},{"date":"2020-05-26","close":7052.916},{"date":"2020-05-27","close":7599.0073},{"date":"2020-05-28","close":7358.3564},{"date":"2020-05-29","close":7895.1924},{"date":"2020-06-01","close":7663.7979},{"date":"2020-06-02","close":7710.0767},{"date":"2020-06-03","close":7728.5889},{"date":"2020-06-04","close":7543.4731},{"date":"2020-06-05","close":7404.6357},{"date":"2020-06-08","close":7386.124},{"date":"2020-06-09","close":7534.2168},{"date":"2020-06-10","close":7580.4956},{"date":"2020-06-11","close":7432.4028},{"date":"2020-06-12","close":7312.0776},{"date":"2020-06-15","close":6877.0557},{"date":"2020-06-16","close":7154.7295},{"date":"2020-06-17","close":7034.4038},{"date":"2020-06-18","close":6997.3809},{"date":"2020-06-19","close":7052.916},{"date":"2020-06-22","close":6803.0093},{"date":"2020-06-23","close":6877.0557},{"date":"2020-06-24","close":6858.5439},{"date":"2020-06-25","close":6682.6831},{"date":"2020-06-26","close":6701.1953},{"date":"2020-06-29","close":6599.3818},{"date":"2020-06-30","close":6701.1953},{"date":"2020-07-01","close":6645.6606},{"date":"2020-07-02","close":6673.4282},{"date":"2020-07-03","close":6775.2422},{"date":"2020-07-06","close":6969.6138},{"date":"2020-07-07","close":6803.0093},{"date":"2020-07-08","close":6775.2422},{"date":"2020-07-09","close":6858.5439},{"date":"2020-07-10","close":6756.73},{"date":"2020-07-13","close":6710.4512},{"date":"2020-07-14","close":6765.9858},{"date":"2020-07-15","close":6941.8462},{"date":"2020-07-16","close":6923.3345},{"date":"2020-07-17","close":6923.3345},{"date":"2020-07-20","close":7034.4038},{"date":"2020-07-21","close":7025.1479},{"date":"2020-07-22","close":6932.5898},{"date":"2020-07-23","close":6914.0786},{"date":"2020-07-24","close":6914.0786},{"date":"2020-07-27","close":7034.4038},{"date":"2020-07-28","close":7145.4736},{"date":"2020-07-29","close":7201.0088},{"date":"2020-07-30","close":7386.124},{"date":"2020-07-31","close":7312.0776},{"date":"2020-08-03","close":7395.3804},{"date":"2020-08-04","close":7302.8223},{"date":"2020-08-05","close":7413.8916},{"date":"2020-08-06","close":7487.938},{"date":"2020-08-07","close":7469.4263},{"date":"2020-08-10","close":7404.6357},{"date":"2020-08-11","close":7349.1016},{"date":"2020-08-12","close":7432.4028},{"date":"2020-08-13","close":7728.5889},{"date":"2020-08-14","close":7571.2402},{"date":"2020-08-18","close":7136.2178},{"date":"2020-08-19","close":7293.5664},{"date":"2020-08-20","close":6978.8691},{"date":"2020-08-21","close":7191.7524},{"date":"2020-08-24","close":7126.9619},{"date":"2020-08-25","close":7423.1475},{"date":"2020-08-26","close":7830.4019},{"date":"2020-08-27","close":7478.6826},{"date":"2020-08-28","close":7404.6357},{"date":"2020-08-31","close":7386.124},{"date":"2020-09-01","close":7450.915},{"date":"2020-09-02","close":7386.124},{"date":"2020-09-03","close":7349.1016},{"date":"2020-09-04","close":7191.7524},{"date":"2020-09-07","close":7404.6357},{"date":"2020-09-08","close":7330.5894},{"date":"2020-09-09","close":7358.3564},{"date":"2020-09-10","close":7469.4263},{"date":"2020-09-11","close":7460.1704},{"date":"2020-09-14","close":7432.4028},{"date":"2020-09-15","close":7312.0776},{"date":"2020-09-16","close":7173.2407},{"date":"2020-09-17","close":7191.7524},{"date":"2020-09-18","close":7154.7295},{"date":"2020-09-21","close":7163.9849},{"date":"2020-09-22","close":6914.0786},{"date":"2020-09-23","close":6886.311},{"date":"2020-09-24","close":6627.1494},{"date":"2020-09-25","close":6608.6377},{"date":"2020-09-28","close":6701.1953},{"date":"2020-09-29","close":6803.0093},{"date":"2020-10-05","close":6877.0557},{"date":"2020-10-06","close":6867.7998},{"date":"2020-10-07","close":6877.0557},{"date":"2020-10-08","close":6867.7998},{"date":"2020-10-12","close":6978.8691},{"date":"2020-10-13","close":6941.8462},{"date":"2020-10-14","close":6821.521},{"date":"2020-10-15","close":6701.1953},{"date":"2020-10-16","close":6719.707},{"date":"2020-10-19","close":6728.9634},{"date":"2020-10-20","close":6673.4282},{"date":"2020-10-21","close":6756.73},{"date":"2020-10-22","close":6710.4512},{"date":"2020-10-23","close":6645.6606},{"date":"2020-10-26","close":6571.6143},{"date":"2020-10-27","close":6543.8467},{"date":"2020-10-28","close":6590.1255},{"date":"2020-10-29","close":6645.6606},{"date":"2020-10-30","close":6516.0796},{"date":"2020-11-02","close":6516.0796},{"date":"2020-11-03","close":6543.8467},{"date":"2020-11-04","close":6599.3818},{"date":"2020-11-05","close":6617.8931},{"date":"2020-11-06","close":6543.8467},{"date":"2020-11-09","close":6627.1494},{"date":"2020-11-10","close":6682.6831},{"date":"2020-11-11","close":6728.9634},{"date":"2020-11-12","close":6701.1953},{"date":"2020-11-13","close":6719.707},{"date":"2020-11-16","close":6858.5439},{"date":"2020-11-17","close":6765.9858},{"date":"2020-11-18","close":6840.0322},{"date":"2020-11-19","close":6793.7534},{"date":"2020-11-20","close":6886.311},{"date":"2020-11-23","close":6969.6138},{"date":"2020-11-24","close":6988.125},{"date":"2020-11-25","close":6895.5669},{"date":"2020-11-26","close":6886.311},{"date":"2020-11-27","close":6840.0322},{"date":"2020-11-30","close":6756.73},{"date":"2020-12-01","close":6784.4971},{"date":"2020-12-02","close":6858.5439},{"date":"2020-12-03","close":6738.2183},{"date":"2020-12-04","close":6701.1953},{"date":"2020-12-07","close":6571.6143},{"date":"2020-12-08","close":6608.6377},{"date":"2020-12-09","close":6654.917},{"date":"2020-12-10","close":6682.6831},{"date":"2020-12-11","close":6664.1724},{"date":"2020-12-14","close":6821.521},{"date":"2020-12-15","close":6738.2183},{"date":"2020-12-16","close":6765.9858},{"date":"2020-12-17","close":6821.521},{"date":"2020-12-18","close":6849.2886},{"date":"2020-12-21","close":6951.1021},{"date":"2020-12-22","close":6830.7759},{"date":"2020-12-23","close":6793.7534},{"date":"2020-12-24","close":6830.7759},{"date":"2020-12-28","close":6765.9858},{"date":"2020-12-29","close":6784.7539},{"date":"2020-12-30","close":6887.98},{"date":"2021-01-04","close":6869.2119},{"date":"2021-01-05","close":6831.6748},{"date":"2021-01-06","close":6831.6748},{"date":"2021-01-07","close":6869.2119},{"date":"2021-01-08","close":7103.8159},{"date":"2021-01-11","close":6869.2119},{"date":"2021-01-12","close":6812.9067},{"date":"2021-01-13","close":6934.9009},{"date":"2021-01-14","close":7038.127},{"date":"2021-01-15","close":7028.7422},{"date":"2021-01-18","close":6887.98},{"date":"2021-01-19","close":7056.8945},{"date":"2021-01-20","close":7131.9683},{"date":"2021-01-21","close":7441.646},{"date":"2021-01-22","close":7432.2617},{"date":"2021-01-25","close":7488.5664},{"date":"2021-01-26","close":7394.7251},{"date":"2021-01-27","close":7310.2676},{"date":"2021-01-28","close":7235.1943},{"date":"2021-01-29","close":6963.0532},{"date":"2021-02-01","close":7291.499},{"date":"2021-02-02","close":7657.4819},{"date":"2021-02-03","close":7666.8657},{"date":"2021-02-04","close":7713.7866},{"date":"2021-02-05","close":7835.7812},{"date":"2021-02-08","close":7817.0122},{"date":"2021-02-09","close":7610.561},{"date":"2021-02-10","close":7638.7134},{"date":"2021-02-15","close":7845.165},{"date":"2021-02-16","close":7751.3232},{"date":"2021-02-17","close":7788.8599},{"date":"2021-02-18","close":7544.8721},{"date":"2021-02-19","close":7544.8721},{"date":"2021-02-22","close":7413.4937},{"date":"2021-02-23","close":7432.2617},{"date":"2021-02-24","close":7225.8101},{"date":"2021-02-25","close":7601.1768},{"date":"2021-02-26","close":7573.0244},{"date":"2021-03-02","close":7394.7251},{"date":"2021-03-03","close":7601.1768},{"date":"2021-03-04","close":7929.6226},{"date":"2021-03-05","close":7995.312},{"date":"2021-03-08","close":7704.4028},{"date":"2021-03-09","close":7929.6226},{"date":"2021-03-10","close":7826.397},{"date":"2021-03-11","close":7948.3911},{"date":"2021-03-12","close":7939.0063},{"date":"2021-03-15","close":7779.4761},{"date":"2021-03-16","close":7845.165},{"date":"2021-03-17","close":7676.2505},{"date":"2021-03-18","close":7770.0918},{"date":"2021-03-19","close":7751.3232},{"date":"2021-03-22","close":7741.9395},{"date":"2021-03-23","close":7741.9395},{"date":"2021-03-24","close":7817.0122},{"date":"2021-03-25","close":7723.1709},{"date":"2021-03-26","close":7770.0918},{"date":"2021-03-29","close":7591.7925},{"date":"2021-03-30","close":7507.3354},{"date":"2021-03-31","close":7591.7925},{"date":"2021-04-01","close":7544.8721},{"date":"2021-04-02","close":7619.9448},{"date":"2021-04-05","close":7591.7925},{"date":"2021-04-06","close":7563.6401},{"date":"2021-04-07","close":7422.8774},{"date":"2021-04-08","close":7507.3354},{"date":"2021-04-09","close":7648.0977},{"date":"2021-04-12","close":7582.4087},{"date":"2021-04-13","close":7591.7925},{"date":"2021-04-14","close":7544.8721},{"date":"2021-04-15","close":7563.6401},{"date":"2021-04-16","close":7563.6401},{"date":"2021-04-19","close":7601.1768},{"date":"2021-04-20","close":7629.3296},{"date":"2021-04-21","close":7554.2559},{"date":"2021-04-22","close":7544.8721},{"date":"2021-04-23","close":7526.1035},{"date":"2021-04-26","close":7544.8721},{"date":"2021-04-27","close":7563.6401},{"date":"2021-04-28","close":7488.5664},{"date":"2021-04-29","close":7432.2617},{"date":"2021-04-30","close":7451.0303},{"date":"2021-05-03","close":7469.7983},{"date":"2021-05-04","close":7657.4819},{"date":"2021-05-06","close":7713.7866},{"date":"2021-05-07","close":7826.397},{"date":"2021-05-10","close":7723.1709},{"date":"2021-05-11","close":7788.8599},{"date":"2021-05-12","close":7695.0186},{"date":"2021-05-13","close":7676.2505},{"date":"2021-05-14","close":7582.4087},{"date":"2021-05-17","close":8032.8486},{"date":"2021-05-18","close":7713.7866},{"date":"2021-05-20","close":7920.2383},{"date":"2021-05-21","close":7957.7754},{"date":"2021-05-24","close":7967.1592},{"date":"2021-05-25","close":8248.6855},{"date":"2021-05-26","close":8220.5322},{"date":"2021-05-27","close":8192.3799},{"date":"2021-05-28","close":8201.7637},{"date":"2021-05-31","close":8145.458},{"date":"2021-06-01","close":8304.9902},{"date":"2021-06-02","close":8380.0635},{"date":"2021-06-03","close":8417.5986},{"date":"2021-06-04","close":8436.3682},{"date":"2021-06-07","close":8304.9902},{"date":"2021-06-08","close":8370.6787},{"date":"2021-06-09","close":8492.6729},{"date":"2021-06-10","close":8502.0566},{"date":"2021-06-11","close":8492.6729},{"date":"2021-06-14","close":8426.9844},{"date":"2021-06-15","close":8286.2207},{"date":"2021-06-16","close":8286.2207},{"date":"2021-06-17","close":8248.6855},{"date":"2021-06-18","close":8239.2998},{"date":"2021-06-21","close":8211.1475},{"date":"2021-06-22","close":8229.916},{"date":"2021-06-23","close":8333.1416},{"date":"2021-06-24","close":8333.1416},{"date":"2021-06-25","close":8220.5322},{"date":"2021-06-28","close":8126.6909},{"date":"2021-06-29","close":8117.3062},{"date":"2021-06-30","close":7995.312},{"date":"2021-07-01","close":8023.4639},{"date":"2021-07-02","close":8079.7695},{"date":"2021-07-05","close":8136.0747},{"date":"2021-07-06","close":8192.3799},{"date":"2021-07-07","close":8089.1533},{"date":"2021-07-08","close":7892.0854},{"date":"2021-07-09","close":7882.7017},{"date":"2021-07-12","close":7882.7017},{"date":"2021-07-13","close":7995.312},{"date":"2021-07-14","close":7929.6226},{"date":"2021-07-15","close":7929.6226},{"date":"2021-07-16","close":7854.5498},{"date":"2021-07-19","close":7723.1709},{"date":"2021-07-20","close":7666.8657},{"date":"2021-07-21","close":7601.1768},{"date":"2021-07-22","close":7685.6338},{"date":"2021-07-23","close":7629.3296},{"date":"2021-07-26","close":7666.8657},{"date":"2021-07-27","close":7666.8657},{"date":"2021-07-28","close":7657.4819},{"date":"2021-07-29","close":7648.0977},{"date":"2021-07-30","close":7582.4087},{"date":"2021-08-02","close":7582.4087},{"date":"2021-08-03","close":7535.4873},{"date":"2021-08-04","close":7601.1768},{"date":"2021-08-05","close":7601.1768},{"date":"2021-08-06","close":7741.9395},{"date":"2021-08-09","close":7648.0977},{"date":"2021-08-10","close":7610.561},{"date":"2021-08-11","close":7544.8721},{"date":"2021-08-12","close":7554.2559},{"date":"2021-08-13","close":7535.4873},{"date":"2021-08-17","close":7432.2617},{"date":"2021-08-18","close":7460.4141},{"date":"2021-08-19","close":7169.5054},{"date":"2021-08-20","close":7066.2793},{"date":"2021-08-23","close":7178.8892},{"date":"2021-08-24","close":7216.4258},{"date":"2021-08-25","close":7225.8101},{"date":"2021-08-26","close":7178.8892},{"date":"2021-08-27","close":7150.7368},{"date":"2021-08-30","close":7319.6514},{"date":"2021-08-31","close":7319.6514},{"date":"2021-09-01","close":7404.1094},{"date":"2021-09-02","close":7554.2559},{"date":"2021-09-03","close":7591.7925},{"date":"2021-09-06","close":7563.6401},{"date":"2021-09-07","close":7563.6401},{"date":"2021-09-08","close":7488.5664},{"date":"2021-09-09","close":7413.4937},{"date":"2021-09-10","close":7394.7251},{"date":"2021-09-13","close":7413.4937},{"date":"2021-09-14","close":7347.8042},{"date":"2021-09-15","close":7347.8042},{"date":"2021-09-16","close":7310.2676},{"date":"2021-09-17","close":7404.1094},{"date":"2021-09-23","close":7197.6577},{"date":"2021-09-24","close":7178.8892},{"date":"2021-09-27","close":7047.5112},{"date":"2021-09-28","close":6981.8218},{"date":"2021-09-29","close":6953.6689},{"date":"2021-09-30","close":6953.6689},{"date":"2021-10-01","close":6775.3696},{"date":"2021-10-05","close":6597.0703},{"date":"2021-10-06","close":6597.0703},{"date":"2021-10-07","close":6747.2178},{"date":"2021-10-08","close":6850.4429},{"date":"2021-10-12","close":6756.6016},{"date":"2021-10-13","close":6728.4487},{"date":"2021-10-14","close":6887.98},{"date":"2021-10-15","close":7000.5903},{"date":"2021-10-18","close":7047.5112},{"date":"2021-10-19","close":7253.9624},{"date":"2021-10-20","close":7188.2729},{"date":"2021-10-21","close":7160.1206},{"date":"2021-10-22","close":7094.4316},{"date":"2021-10-25","close":6944.2852},{"date":"2021-10-26","close":6991.2056},{"date":"2021-10-27","close":6981.8218},{"date":"2021-10-28","close":6972.438},{"date":"2021-10-29","close":6972.438},{"date":"2021-11-01","close":6869.2119},{"date":"2021-11-02","close":6972.438},{"date":"2021-11-03","close":6981.8218},{"date":"2021-11-04","close":6963.0532},{"date":"2021-11-05","close":6784.7539},{"date":"2021-11-08","close":6756.6016},{"date":"2021-11-09","close":6728.4487},{"date":"2021-11-10","close":6672.144},{"date":"2021-11-11","close":6634.6074},{"date":"2021-11-12","close":6634.6074},{"date":"2021-11-15","close":6747.2178},{"date":"2021-11-16","close":6784.7539},{"date":"2021-11-17","close":6737.8335},{"date":"2021-11-18","close":6700.2964},{"date":"2021-11-19","close":6690.9126},{"date":"2021-11-22","close":6662.7598},{"date":"2021-11-23","close":6615.8394},{"date":"2021-11-24","close":6437.54},{"date":"2021-11-25","close":6475.0767},{"date":"2021-11-26","close":6428.1553},{"date":"2021-11-29","close":6493.8452},{"date":"2021-11-30","close":6381.2349},{"date":"2021-12-01","close":6540.7661},{"date":"2021-12-02","close":6512.6133},{"date":"2021-12-03","close":6550.1499},{"date":"2021-12-06","close":6568.9185},{"date":"2021-12-07","close":6587.6865},{"date":"2021-12-08","close":6550.1499},{"date":"2021-12-09","close":6409.3877},{"date":"2021-12-10","close":6503.229},{"date":"2021-12-13","close":6475.0767},{"date":"2021-12-14","close":6465.6924},{"date":"2021-12-15","close":6484.4609},{"date":"2021-12-16","close":6475.0767},{"date":"2021-12-17","close":6418.7715},{"date":"2021-12-20","close":6324.9297},{"date":"2021-12-21","close":6343.6982},{"date":"2021-12-22","close":6334.314},{"date":"2021-12-23","close":6400.0029},{"date":"2021-12-24","close":6446.9238},{"date":"2021-12-27","close":6475.0767},{"date":"2021-12-28","close":6362.4663},{"date":"2021-12-29","close":6543.978},{"date":"2021-12-30","close":6582.1914},{"date":"2022-01-03","close":6808.0},{"date":"2022-01-04","close":6696.8301},{"date":"2022-01-05","close":6744.5967},{"date":"2022-01-06","close":6582.1914},{"date":"2022-01-07","close":6668.1704},{"date":"2022-01-10","close":6629.9575},{"date":"2022-01-11","close":6572.6382},{"date":"2022-01-12","close":6601.2979},{"date":"2022-01-13","close":6582.1914},{"date":"2022-01-14","close":6658.6177},{"date":"2022-01-17","close":6591.7446},{"date":"2022-01-18","close":6381.5728},{"date":"2022-01-19","close":6381.5728},{"date":"2022-01-20","close":6438.8926},{"date":"2022-01-21","close":6486.6587},{"date":"2022-01-24","close":6305.147},{"date":"2022-01-25","close":6372.02},{"date":"2022-01-26","close":6372.02},{"date":"2022-01-27","close":6324.2539},{"date":"2022-01-28","close":6362.4663},{"date":"2022-02-03","close":6486.6587},{"date":"2022-02-04","close":6429.3394},{"date":"2022-02-07","close":6496.2119},{"date":"2022-02-08","close":6496.2119},{"date":"2022-02-09","close":6496.2119},{"date":"2022-02-10","close":6715.937},{"date":"2022-02-11","close":6773.2563},{"date":"2022-02-14","close":6677.7241},{"date":"2022-02-15","close":6792.3633},{"date":"2022-02-16","close":7069.4072},{"date":"2022-02-17","close":7155.3867},{"date":"2022-02-18","close":7078.9604},{"date":"2022-02-21","close":7040.7476},{"date":"2022-02-22","close":6821.0225},{"date":"2022-02-23","close":6821.0225},{"date":"2022-02-24","close":6649.064},{"date":"2022-02-25","close":6687.2773},{"date":"2022-02-28","close":6687.2773},{"date":"2022-03-02","close":6744.5967},{"date":"2022-03-03","close":6735.0435},{"date":"2022-03-04","close":6735.0435},{"date":"2022-03-07","close":6534.4253},{"date":"2022-03-08","close":6534.4253},{"date":"2022-03-10","close":6534.4253},{"date":"2022-03-11","close":6677.7241},{"date":"2022-03-14","close":6448.4458},{"date":"2022-03-15","close":6448.4458},{"date":"2022-03-16","close":6448.4458},{"date":"2022-03-17","close":6448.4458},{"date":"2022-03-18","close":6286.0405},{"date":"2022-03-21","close":6286.0405},{"date":"2022-03-22","close":6410.2324},{"date":"2022-03-23","close":6400.6797},{"date":"2022-03-24","close":6515.3184},{"date":"2022-03-25","close":6477.1055},{"date":"2022-03-28","close":6400.6797},{"date":"2022-03-29","close":6429.3394},{"date":"2022-03-30","close":6419.7861},{"date":"2022-03-31","close":6486.6587},{"date":"2022-04-01","close":6687.2773},{"date":"2022-04-04","close":6677.7241},{"date":"2022-04-05","close":6629.9575},{"date":"2022-04-06","close":6563.0845},{"date":"2022-04-07","close":6448.4458},{"date":"2022-04-08","close":6515.3184},{"date":"2022-04-11","close":6534.4253},{"date":"2022-04-12","close":6505.7656},{"date":"2022-04-13","close":6591.7446},{"date":"2022-04-14","close":6639.5107},{"date":"2022-04-15","close":6639.5107},{"date":"2022-04-18","close":6792.3633},{"date":"2022-04-19","close":6916.5552},{"date":"2022-04-20","close":6916.5552},{"date":"2022-04-21","close":6964.3213},{"date":"2022-04-22","close":6935.6616},{"date":"2022-04-25","close":6849.6821},{"date":"2022-04-26","close":6859.2358},{"date":"2022-04-27","close":6782.8096},{"date":"2022-04-28","close":6782.8096},{"date":"2022-04-29","close":7002.5342},{"date":"2022-05-02","close":6897.4487},{"date":"2022-05-03","close":6811.4697},{"date":"2022-05-04","close":6773.2563},{"date":"2022-05-06","close":6773.2563},{"date":"2022-05-09","close":6984.0},{"date":"2022-05-10","close":6687.2773},{"date":"2022-05-11","close":6610.8516},{"date":"2022-05-12","close":6553.5317},{"date":"2022-05-13","close":6687.2773},{"date":"2022-05-16","close":6649.064},{"date":"2022-05-17","close":6706.3838},{"date":"2022-05-18","close":6735.0435},{"date":"2022-05-19","close":6677.7241},{"date":"2022-05-20","close":6687.2773},{"date":"2022-05-23","close":6696.8301},{"date":"2022-05-24","close":6620.4043},{"date":"2022-05-25","close":6668.1704},{"date":"2022-05-26","close":6677.7241},{"date":"2022-05-27","close":6763.7031},{"date":"2022-05-30","close":6840.1294},{"date":"2022-05-31","close":6935.6616},{"date":"2022-06-02","close":6935.6616},{"date":"2022-06-03","close":7012.0879},{"date":"2022-06-07","close":6916.5552},{"date":"2022-06-08","close":6983.4277},{"date":"2022-06-09","close":6973.875},{"date":"2022-06-10","close":6868.7891},{"date":"2022-06-13","close":6591.7446},{"date":"2022-06-14","close":6543.978},{"date":"2022-06-15","close":6582.1914},{"date":"2022-06-16","close":6534.4253},{"date":"2022-06-17","close":6534.4253},{"date":"2022-06-20","close":6486.6587},{"date":"2022-06-21","close":6620.4043},{"date":"2022-06-22","close":6438.8926},{"date":"2022-06-23","close":6352.9136},{"date":"2022-06-24","close":6629.9575},{"date":"2022-06-27","close":6782.8096},{"date":"2022-06-28","close":6773.2563},{"date":"2022-06-29","close":6601.2979},{"date":"2022-06-30","close":6438.8926},{"date":"2022-07-01","close":6180.9546},{"date":"2022-07-04","close":6133.1885},{"date":"2022-07-05","close":6190.5083},{"date":"2022-07-06","close":6094.9756},{"date":"2022-07-07","close":6219.168},{"date":"2022-07-08","close":6372.02},{"date":"2022-07-11","close":6305.147},{"date":"2022-07-12","close":6200.061},{"date":"2022-07-13","close":6209.6143},{"date":"2022-07-14","close":6209.6143},{"date":"2022-07-15","close":6219.168},{"date":"2022-07-18","close":6400.6797},{"date":"2022-07-19","close":6438.8926},{"date":"2022-07-20","close":6400.6797},{"date":"2022-07-21","close":6410.2324},{"date":"2022-07-22","close":6381.5728},{"date":"2022-07-25","close":6381.5728},{"date":"2022-07-26","close":6381.5728},{"date":"2022-07-27","close":6400.6797},{"date":"2022-07-28","close":6429.3394},{"date":"2022-07-29","close":6553.5317},{"date":"2022-08-01","close":6610.8516},{"date":"2022-08-02","close":6687.2773},{"date":"2022-08-03","close":6620.4043},{"date":"2022-08-04","close":6677.7241},{"date":"2022-08-05","close":6773.2563},{"date":"2022-08-08","close":6763.7031},{"date":"2022-08-09","close":6830.5757},{"date":"2022-08-10","close":6773.2563},{"date":"2022-08-11","close":6868.7891},{"date":"2022-08-12","close":6668.1704},{"date":"2022-08-16","close":6649.064},{"date":"2022-08-17","close":6639.5107},{"date":"2022-08-18","close":6687.2773},{"date":"2022-08-19","close":6582.1914},{"date":"2022-08-22","close":6563.0845},{"date":"2022-08-23","close":6543.978},{"date":"2022-08-24","close":6610.8516},{"date":"2022-08-25","close":6610.8516},{"date":"2022-08-26","close":6687.2773},{"date":"2022-08-29","close":6438.8926},{"date":"2022-08-30","close":6563.0845},{"date":"2022-08-31","close":6563.0845},{"date":"2022-09-01","close":6543.978},{"date":"2022-09-02","close":6610.8516},{"date":"2022-09-05","close":6563.0845},{"date":"2022-09-06","close":6582.1914},{"date":"2022-09-07","close":6629.9575},{"date":"2022-09-08","close":6582.1914},{"date":"2022-09-13","close":6572.6382},{"date":"2022-09-14","close":6534.4253},{"date":"2022-09-15","close":6572.6382},{"date":"2022-09-16","close":6467.5522},{"date":"2022-09-19","close":6467.5522},{"date":"2022-09-20","close":6620.4043},{"date":"2022-09-21","close":6591.7446},{"date":"2022-09-22","close":6543.978},{"date":"2022-09-23","close":6582.1914},{"date":"2022-09-26","close":6410.2324},{"date":"2022-09-27","close":6496.2119},{"date":"2022-09-28","close":6219.168},{"date":"2022-09-29","close":6161.8481},{"date":"2022-09-30","close":6056.7622},{"date":"2022-10-04","close":6190.5083},{"date":"2022-10-05","close":6190.5083},{"date":"2022-10-06","close":6314.7002},{"date":"2022-10-07","close":6266.9341},{"date":"2022-10-11","close":6018.5493},{"date":"2022-10-12","close":6047.209},{"date":"2022-10-13","close":6056.7622},{"date":"2022-10-14","close":6276.4873},{"date":"2022-10-17","close":6286.0405},{"date":"2022-10-18","close":6372.02},{"date":"2022-10-19","close":6362.4663},{"date":"2022-10-20","close":6343.3599},{"date":"2022-10-21","close":6238.2744},{"date":"2022-10-24","close":6438.8926},{"date":"2022-10-25","close":6343.3599},{"date":"2022-10-26","close":6333.8066},{"date":"2022-10-27","close":6324.2539},{"date":"2022-10-28","close":6381.5728},{"date":"2022-10-31","close":6362.4663},{"date":"2022-11-01","close":6429.3394},{"date":"2022-11-02","close":6400.6797},{"date":"2022-11-03","close":6486.6587},{"date":"2022-11-04","close":6352.9136},{"date":"2022-11-07","close":6362.4663},{"date":"2022-11-08","close":6496.2119},{"date":"2022-11-09","close":6381.5728},{"date":"2022-11-10","close":6391.1265},{"date":"2022-11-11","close":6391.1265},{"date":"2022-11-14","close":6620.4043},{"date":"2022-11-15","close":6639.5107},{"date":"2022-11-16","close":6582.1914},{"date":"2022-11-17","close":6572.6382},{"date":"2022-11-18","close":6553.5317},{"date":"2022-11-21","close":6553.5317},{"date":"2022-11-22","close":6543.978},{"date":"2022-11-23","close":6610.8516},{"date":"2022-11-24","close":6639.5107},{"date":"2022-11-25","close":6735.0435},{"date":"2022-11-28","close":6543.978},{"date":"2022-11-29","close":6725.4902},{"date":"2022-11-30","close":6687.2773},{"date":"2022-12-01","close":6658.6177},{"date":"2022-12-02","close":6658.6177},{"date":"2022-12-05","close":6782.8096},{"date":"2022-12-06","close":6668.1704},{"date":"2022-12-07","close":6725.4902},{"date":"2022-12-08","close":6687.2773},{"date":"2022-12-09","close":6715.937},{"date":"2022-12-12","close":6754.1499},{"date":"2022-12-13","close":6763.7031},{"date":"2022-12-14","close":6773.2563},{"date":"2022-12-15","close":6668.1704},{"date":"2022-12-16","close":6649.064},{"date":"2022-12-19","close":6658.6177},{"date":"2022-12-20","close":6620.4043},{"date":"2022-12-21","close":6639.5107},{"date":"2022-12-22","close":6639.5107},{"date":"2022-12-23","close":6515.3184},{"date":"2022-12-26","close":6572.6382},{"date":"2022-12-27","close":6725.4902},{"date":"2022-12-28","close":6774.5098},{"date":"2022-12-29","close":6637.2549},{"date":"2023-01-02","close":6588.2354},{"date":"2023-01-03","close":6588.2354},{"date":"2023-01-04","close":6578.4312},{"date":"2023-01-05","close":6598.0391},{"date":"2023-01-06","close":6784.314},{"date":"2023-01-09","close":6843.1372},{"date":"2023-01-10","close":6774.5098},{"date":"2023-01-11","close":6843.1372},{"date":"2023-01-12","close":6852.9414},{"date":"2023-01-13","close":6862.7451},{"date":"2023-01-16","close":6862.7451},{"date":"2023-01-17","close":6892.1567},{"date":"2023-01-18","close":6901.9609},{"date":"2023-01-19","close":7068.6274},{"date":"2023-01-20","close":7137.2549},{"date":"2023-01-25","close":7529.4116},{"date":"2023-01-26","close":7588.2354},{"date":"2023-01-27","close":7598.0391},{"date":"2023-01-30","close":6676.4707},{"date":"2023-01-31","close":6372.5488},{"date":"2023-02-01","close":6225.4902},{"date":"2023-02-02","close":6156.8628},{"date":"2023-02-03","close":6117.647},{"date":"2023-02-06","close":6284.314},{"date":"2023-02-07","close":6303.9214},{"date":"2023-02-08","close":6352.9414},{"date":"2023-02-09","close":6352.9414},{"date":"2023-02-10","close":6137.2549},{"date":"2023-02-13","close":6176.4707},{"date":"2023-02-14","close":6274.5098},{"date":"2023-02-15","close":6166.6665},{"date":"2023-02-16","close":6166.6665},{"date":"2023-02-17","close":6176.4707},{"date":"2023-02-20","close":6225.4902},{"date":"2023-02-21","close":6225.4902},{"date":"2023-02-22","close":6176.4707},{"date":"2023-02-23","close":6098.0391},{"date":"2023-02-24","close":5980.3921},{"date":"2023-02-27","close":5882.353},{"date":"2023-02-28","close":5970.5884},{"date":"2023-03-02","close":5980.3921},{"date":"2023-03-03","close":6127.4512},{"date":"2023-03-06","close":6176.4707},{"date":"2023-03-07","close":6176.4707},{"date":"2023-03-08","close":6039.2158},{"date":"2023-03-09","close":6049.0195},{"date":"2023-03-10","close":5872.5488},{"date":"2023-03-13","close":5862.7451},{"date":"2023-03-14","close":5568.6274},{"date":"2023-03-15","close":5735.2939},{"date":"2023-03-16","close":5705.8823},{"date":"2023-03-17","close":5833.3335},{"date":"2023-03-20","close":6039.2158},{"date":"2023-03-21","close":6049.0195},{"date":"2023-03-22","close":6019.6079},{"date":"2023-03-23","close":6019.6079},{"date":"2023-03-24","close":6009.8037},{"date":"2023-03-27","close":5950.9805},{"date":"2023-03-28","close":5980.3921},{"date":"2023-03-29","close":6068.6274},{"date":"2023-03-30","close":6117.647},{"date":"2023-03-31","close":6117.647},{"date":"2023-04-03","close":6039.2158},{"date":"2023-04-04","close":6049.0195},{"date":"2023-04-05","close":6058.8237},{"date":"2023-04-06","close":5970.5884},{"date":"2023-04-07","close":5892.1567},{"date":"2023-04-10","close":5784.314},{"date":"2023-04-11","close":5882.353},{"date":"2023-04-12","close":5862.7451},{"date":"2023-04-13","close":5901.9609},{"date":"2023-04-14","close":5911.7646},{"date":"2023-04-17","close":5911.7646},{"date":"2023-04-18","close":5950.9805},{"date":"2023-04-19","close":5941.1763},{"date":"2023-04-20","close":5852.9414},{"date":"2023-04-21","close":5784.314},{"date":"2023-04-24","close":5607.8433},{"date":"2023-04-25","close":5490.1963},{"date":"2023-04-26","close":5470.5884},{"date":"2023-04-27","close":5794.1177},{"date":"2023-04-28","close":5980.3921},{"date":"2023-05-02","close":7774.5098},{"date":"2023-05-03","close":10098.0391},{"date":"2023-05-04","close":8264.7061},{"date":"2023-05-08","close":7500.0},{"date":"2023-05-09","close":7372.5488},{"date":"2023-05-10","close":7333.3335},{"date":"2023-05-11","close":7088.2354},{"date":"2023-05-12","close":6990.1963},{"date":"2023-05-15","close":6852.9414},{"date":"2023-05-16","close":6872.5488},{"date":"2023-05-17","close":6892.1567},{"date":"2023-05-18","close":8264.7061},{"date":"2023-05-19","close":8078.4312},{"date":"2023-05-22","close":8137.2549},{"date":"2023-05-23","close":8313.7256},{"date":"2023-05-24","close":7803.9214},{"date":"2023-05-25","close":7823.5293},{"date":"2023-05-26","close":8686.2744},{"date":"2023-05-30","close":8333.333},{"date":"2023-05-31","close":8049.0195},{"date":"2023-06-01","close":7950.9805},{"date":"2023-06-02","close":7813.7256},{"date":"2023-06-05","close":8000.0},{"date":"2023-06-07","close":7460.7842},{"date":"2023-06-08","close":7284.314},{"date":"2023-06-09","close":7460.7842},{"date":"2023-06-12","close":7352.9414},{"date":"2023-06-13","close":7460.7842},{"date":"2023-06-14","close":7215.686},{"date":"2023-06-15","close":7068.6274},{"date":"2023-06-16","close":7274.5098},{"date":"2023-06-19","close":7303.9214},{"date":"2023-06-20","close":7000.0},{"date":"2023-06-21","close":7009.8037},{"date":"2023-06-22","close":6862.7451},{"date":"2023-06-23","close":6911.7646},{"date":"2023-06-26","close":6794.1177},{"date":"2023-06-27","close":6745.0981},{"date":"2023-06-28","close":6549.0195},{"date":"2023-06-29","close":6372.5488},{"date":"2023-06-30","close":6509.8037},{"date":"2023-07-03","close":6607.8433},{"date":"2023-07-04","close":6431.3726},{"date":"2023-07-05","close":6578.4312},{"date":"2023-07-06","close":6294.1177},{"date":"2023-07-07","close":6313.7256},{"date":"2023-07-10","close":6392.1567},{"date":"2023-07-11","close":6666.6665},{"date":"2023-07-12","close":6372.5488},{"date":"2023-07-13","close":6401.9609},{"date":"2023-07-14","close":6205.8823},{"date":"2023-07-17","close":6323.5293},{"date":"2023-07-18","close":6107.8433},{"date":"2023-07-19","close":6098.0391},{"date":"2023-07-20","close":6176.4707},{"date":"2023-07-21","close":6039.2158},{"date":"2023-07-24","close":5911.7646},{"date":"2023-07-25","close":5745.0981},{"date":"2023-07-26","close":5441.1763},{"date":"2023-07-27","close":5490.1963},{"date":"2023-07-28","close":5754.9019},{"date":"2023-07-31","close":5774.5098},{"date":"2023-08-01","close":5784.314},{"date":"2023-08-02","close":5764.7061},{"date":"2023-08-03","close":5637.2549},{"date":"2023-08-04","close":5696.0786},{"date":"2023-08-07","close":5754.9019},{"date":"2023-08-08","close":5637.2549},{"date":"2023-08-09","close":5637.2549},{"date":"2023-08-10","close":5980.3921},{"date":"2023-08-11","close":5882.353},{"date":"2023-08-14","close":5627.4512},{"date":"2023-08-16","close":5480.3921},{"date":"2023-08-17","close":5539.2158},{"date":"2023-08-18","close":5598.0391},{"date":"2023-08-21","close":5735.2939},{"date":"2023-08-22","close":5705.8823},{"date":"2023-08-23","close":5568.6274},{"date":"2023-08-24","close":5607.8433},{"date":"2023-08-25","close":5431.3726},{"date":"2023-08-28","close":5656.8628},{"date":"2023-08-29","close":5764.7061},{"date":"2023-08-30","close":5882.353},{"date":"2023-08-31","close":5813.7256},{"date":"2023-09-01","close":5745.0981},{"date":"2023-09-04","close":5637.2549},{"date":"2023-09-05","close":5647.0586},{"date":"2023-09-06","close":5637.2549},{"date":"2023-09-07","close":5470.5884},{"date":"2023-09-08","close":5598.0391},{"date":"2023-09-11","close":5470.5884},{"date":"2023-09-12","close":5460.7842},{"date":"2023-09-13","close":5401.9609},{"date":"2023-09-14","close":5392.1567},{"date":"2023-09-15","close":5509.8037},{"date":"2023-09-18","close":5490.1963},{"date":"2023-09-19","close":5352.9414},{"date":"2023-09-20","close":5284.314},{"date":"2023-09-21","close":5156.8628},{"date":"2023-09-22","close":4970.5884},{"date":"2023-09-25","close":4857.8433},{"date":"2023-09-26","close":4784.314},{"date":"2023-09-27","close":4901.9609},{"date":"2023-10-04","close":4676.4707},{"date":"2023-10-05","close":4490.1963},{"date":"2023-10-06","close":4632.353},{"date":"2023-10-10","close":4558.8237},{"date":"2023-10-11","close":4593.1372},{"date":"2023-10-12","close":4803.9214},{"date":"2023-10-13","close":4754.9019},{"date":"2023-10-16","close":4759.8037},{"date":"2023-10-17","close":4754.9019},{"date":"2023-10-18","close":4838.2354},{"date":"2023-10-19","close":4607.8433},{"date":"2023-10-20","close":4475.4902},{"date":"2023-10-23","close":4372.5488},{"date":"2023-10-24","close":4539.2158},{"date":"2023-10-25","close":4558.8237},{"date":"2023-10-26","close":4401.9609},{"date":"2023-10-27","close":4357.8433},{"date":"2023-10-30","close":4352.9414},{"date":"2023-10-31","close":4205.8823},{"date":"2023-11-01","close":4397.0586},{"date":"2023-11-02","close":4500.0},{"date":"2023-11-03","close":4558.8237},{"date":"2023-11-06","close":4676.4707},{"date":"2023-11-07","close":4661.7646},{"date":"2023-11-08","close":4686.2744},{"date":"2023-11-09","close":4803.9214},{"date":"2023-11-10","close":4632.353},{"date":"2023-11-13","close":4475.4902},{"date":"2023-11-14","close":4617.647},{"date":"2023-11-15","close":4754.9019},{"date":"2023-11-16","close":4862.7451},{"date":"2023-11-17","close":4862.7451},{"date":"2023-11-20","close":4823.5293},{"date":"2023-11-21","close":4803.9214},{"date":"2023-11-22","close":4803.9214},{"date":"2023-11-23","close":4750.0},{"date":"2023-11-24","close":4789.2158},{"date":"2023-11-27","close":4774.5098},{"date":"2023-11-28","close":4740.1963},{"date":"2023-11-29","close":4661.7646},{"date":"2023-11-30","close":4789.2158},{"date":"2023-12-01","close":4740.1963},{"date":"2023-12-04","close":4764.7061},{"date":"2023-12-05","close":4642.1567},{"date":"2023-12-06","close":4661.7646},{"date":"2023-12-07","close":4588.2354},{"date":"2023-12-08","close":4656.8628},{"date":"2023-12-11","close":4622.5488},{"date":"2023-12-12","close":4691.1763},{"date":"2023-12-13","close":4911.7646},{"date":"2023-12-14","close":4808.8237},{"date":"2023-12-15","close":4730.3921},{"date":"2023-12-18","close":4848.0391},{"date":"2023-12-19","close":4843.1372},{"date":"2023-12-20","close":4892.1567},{"date":"2023-12-21","close":4931.3726},{"date":"2023-12-22","close":4980.3921},{"date":"2023-12-26","close":4901.9609},{"date":"2023-12-27","close":4940.0},{"date":"2023-12-28","close":4870.0},{"date":"2024-01-02","close":4980.0},{"date":"2024-01-03","close":5010.0},{"date":"2024-01-04","close":4935.0},{"date":"2024-01-05","close":4960.0},{"date":"2024-01-08","close":5120.0},{"date":"2024-01-09","close":5070.0},{"date":"2024-01-10","close":5070.0},{"date":"2024-01-11","close":5130.0},{"date":"2024-01-12","close":5030.0},{"date":"2024-01-15","close":4960.0},{"date":"2024-01-16","close":4895.0},{"date":"2024-01-17","close":4810.0},{"date":"2024-01-18","close":5000.0},{"date":"2024-01-19","close":4990.0},{"date":"2024-01-22","close":4905.0},{"date":"2024-01-23","close":5170.0},{"date":"2024-01-24","close":5140.0},{"date":"2024-01-25","close":4965.0},{"date":"2024-01-26","close":4950.0},{"date":"2024-01-29","close":4900.0},{"date":"2024-01-30","close":4860.0},{"date":"2024-01-31","close":4705.0},{"date":"2024-02-01","close":4715.0},{"date":"2024-02-02","close":4900.0},{"date":"2024-02-05","close":4945.0},{"date":"2024-02-06","close":4865.0},{"date":"2024-02-07","close":4945.0},{"date":"2024-02-08","close":4930.0},{"date":"2024-02-13","close":5000.0},{"date":"2024-02-14","close":4950.0},{"date":"2024-02-15","close":4985.0},{"date":"2024-02-16","close":5040.0},{"date":"2024-02-19","close":5030.0},{"date":"2024-02-20","close":5000.0},{"date":"2024-02-21","close":4985.0},{"date":"2024-02-22","close":4965.0},{"date":"2024-02-23","close":4895.0},{"date":"2024-02-26","close":4870.0},{"date":"2024-02-27","close":4850.0},{"date":"2024-02-28","close":4720.0},{"date":"2024-02-29","close":4810.0},{"date":"2024-03-04","close":4765.0},{"date":"2024-03-05","close":4645.0},{"date":"2024-03-06","close":4670.0},{"date":"2024-03-07","close":4580.0},{"date":"2024-03-08","close":4605.0},{"date":"2024-03-11","close":4535.0},{"date":"2024-03-12","close":4580.0},{"date":"2024-03-13","close":4610.0},{"date":"2024-03-14","close":4680.0},{"date":"2024-03-15","close":4705.0},{"date":"2024-03-18","close":4725.0},{"date":"2024-03-19","close":4685.0},{"date":"2024-03-20","close":4700.0},{"date":"2024-03-21","close":4700.0},{"date":"2024-03-22","close":4685.0},{"date":"2024-03-25","close":4705.0},{"date":"2024-03-26","close":4720.0},{"date":"2024-03-27","close":4715.0},{"date":"2024-03-28","close":4690.0},{"date":"2024-03-29","close":4790.0},{"date":"2024-04-01","close":4805.0},{"date":"2024-04-02","close":4895.0},{"date":"2024-04-03","close":4700.0},{"date":"2024-04-04","close":4620.0},{"date":"2024-04-05","close":4665.0},{"date":"2024-04-08","close":4660.0},{"date":"2024-04-09","close":4735.0},{"date":"2024-04-11","close":4640.0},{"date":"2024-04-12","close":4600.0},{"date":"2024-04-15","close":4590.0},{"date":"2024-04-16","close":4480.0},{"date":"2024-04-17","close":4465.0},{"date":"2024-04-18","close":4550.0},{"date":"2024-04-19","close":4460.0},{"date":"2024-04-22","close":4435.0},{"date":"2024-04-23","close":4545.0},{"date":"2024-04-24","close":4475.0},{"date":"2024-04-25","close":4450.0},{"date":"2024-04-26","close":4445.0},{"date":"2024-04-29","close":4485.0},{"date":"2024-04-30","close":4550.0},{"date":"2024-05-02","close":4575.0},{"date":"2024-05-03","close":4630.0},{"date":"2024-05-07","close":4635.0},{"date":"2024-05-08","close":4650.0},{"date":"2024-05-09","close":4700.0},{"date":"2024-05-10","close":4760.0},{"date":"2024-05-13","close":4800.0},{"date":"2024-05-14","close":4855.0},{"date":"2024-05-16","close":4900.0},{"date":"2024-05-17","close":4910.0},{"date":"2024-05-20","close":4935.0},{"date":"2024-05-21","close":5030.0},{"date":"2024-05-22","close":4875.0},{"date":"2024-05-23","close":5010.0},{"date":"2024-05-24","close":5420.0},{"date":"2024-05-27","close":5840.0},{"date":"2024-05-28","close":5520.0},{"date":"2024-05-29","close":5500.0},{"date":"2024-05-30","close":5500.0},{"date":"2024-05-31","close":5480.0},{"date":"2024-06-03","close":5560.0},{"date":"2024-06-04","close":5290.0},{"date":"2024-06-05","close":5330.0},{"date":"2024-06-07","close":5430.0},{"date":"2024-06-10","close":5400.0},{"date":"2024-06-11","close":5300.0},{"date":"2024-06-12","close":5260.0},{"date":"2024-06-13","close":5540.0},{"date":"2024-06-14","close":5410.0},{"date":"2024-06-17","close":5570.0},{"date":"2024-06-18","close":5610.0},{"date":"2024-06-19","close":5710.0},{"date":"2024-06-20","close":4895.0},{"date":"2024-06-21","close":4845.0},{"date":"2024-06-24","close":4810.0},{"date":"2024-06-25","close":4815.0},{"date":"2024-06-26","close":4745.0},{"date":"2024-06-27","close":4765.0},{"date":"2024-06-28","close":4770.0},{"date":"2024-07-01","close":4805.0},{"date":"2024-07-02","close":4780.0},{"date":"2024-07-03","close":4825.0},{"date":"2024-07-04","close":4725.0},{"date":"2024-07-05","close":4600.0},{"date":"2024-07-08","close":4660.0},{"date":"2024-07-09","close":4640.0},{"date":"2024-07-10","close":4570.0},{"date":"2024-07-11","close":4590.0},{"date":"2024-07-12","close":4660.0},{"date":"2024-07-15","close":4790.0},{"date":"2024-07-16","close":4850.0},{"date":"2024-07-17","close":5010.0},{"date":"2024-07-18","close":4830.0},{"date":"2024-07-19","close":4785.0},{"date":"2024-07-22","close":4785.0},{"date":"2024-07-23","close":4775.0},{"date":"2024-07-24","close":4905.0},{"date":"2024-07-25","close":5080.0},{"date":"2024-07-26","close":5340.0},{"date":"2024-07-29","close":4985.0},{"date":"2024-07-30","close":4835.0},{"date":"2024-07-31","close":4925.0},{"date":"2024-08-01","close":4925.0},{"date":"2024-08-02","close":4930.0},{"date":"2024-08-05","close":4400.0},{"date":"2024-08-06","close":4390.0},{"date":"2024-08-07","close":4630.0},{"date":"2024-08-08","close":4605.0},{"date":"2024-08-09","close":4655.0},{"date":"2024-08-12","close":5270.0},{"date":"2024-08-13","close":5420.0},{"date":"2024-08-14","close":5610.0},{"date":"2024-08-16","close":5800.0},{"date":"2024-08-19","close":6160.0},{"date":"2024-08-20","close":6070.0},{"date":"2024-08-21","close":6010.0},{"date":"2024-08-22","close":6030.0},{"date":"2024-08-23","close":5920.0},{"date":"2024-08-26","close":5750.0},{"date":"2024-08-27","close":5740.0},{"date":"2024-08-28","close":5650.0},{"date":"2024-08-29","close":5540.0},{"date":"2024-08-30","close":5710.0},{"date":"2024-09-02","close":5480.0},{"date":"2024-09-03","close":5820.0},{"date":"2024-09-04","close":5500.0},{"date":"2024-09-05","close":5350.0},{"date":"2024-09-06","close":5250.0},{"date":"2024-09-09","close":5230.0},{"date":"2024-09-10","close":5220.0},{"date":"2024-09-11","close":5320.0},{"date":"2024-09-12","close":5490.0},{"date":"2024-09-13","close":5380.0},{"date":"2024-09-19","close":5590.0},{"date":"2024-09-20","close":5600.0},{"date":"2024-09-23","close":5550.0},{"date":"2024-09-24","close":5550.0},{"date":"2024-09-25","close":5550.0},{"date":"2024-09-26","close":5540.0},{"date":"2024-09-27","close":5480.0},{"date":"2024-09-30","close":5890.0},{"date":"2024-10-02","close":5530.0},{"date":"2024-10-04","close":5500.0},{"date":"2024-10-07","close":5520.0},{"date":"2024-10-08","close":5520.0},{"date":"2024-10-10","close":5510.0},{"date":"2024-10-11","close":5390.0},{"date":"2024-10-14","close":5350.0},{"date":"2024-10-15","close":5380.0},{"date":"2024-10-16","close":5480.0},{"date":"2024-10-17","close":5070.0},{"date":"2024-10-18","close":4880.0},{"date":"2024-10-21","close":4875.0},{"date":"2024-10-22","close":4850.0},{"date":"2024-10-23","close":4930.0},{"date":"2024-10-24","close":4920.0},{"date":"2024-10-25","close":4850.0},{"date":"2024-10-28","close":4870.0},{"date":"2024-10-29","close":4880.0},{"date":"2024-10-30","close":4855.0},{"date":"2024-10-31","close":4885.0},{"date":"2024-11-01","close":4825.0},{"date":"2024-11-04","close":4935.0},{"date":"2024-11-05","close":5060.0},{"date":"2024-11-06","close":4915.0},{"date":"2024-11-07","close":4915.0},{"date":"2024-11-08","close":4850.0},{"date":"2024-11-11","close":4605.0},{"date":"2024-11-12","close":4470.0},{"date":"2024-11-13","close":4550.0},{"date":"2024-11-14","close":4255.0},{"date":"2024-11-15","close":4235.0},{"date":"2024-11-18","close":4290.0},{"date":"2024-11-19","close":4110.0},{"date":"2024-11-20","close":4145.0},{"date":"2024-11-21","close":4115.0},{"date":"2024-11-22","close":4095.0},{"date":"2024-11-25","close":4105.0},{"date":"2024-11-26","close":4050.0},{"date":"2024-11-27","close":4000.0},{"date":"2024-11-28","close":4020.0},{"date":"2024-11-29","close":3905.0},{"date":"2024-12-02","close":3850.0},{"date":"2024-12-03","close":3850.0},{"date":"2024-12-04","close":3765.0},{"date":"2024-12-05","close":3750.0},{"date":"2024-12-06","close":3710.0},{"date":"2024-12-09","close":3490.0},{"date":"2024-12-10","close":3740.0},{"date":"2024-12-11","close":3845.0},{"date":"2024-12-12","close":3925.0},{"date":"2024-12-13","close":3995.0},{"date":"2024-12-16","close":3995.0},{"date":"2024-12-17","close":3955.0},{"date":"2024-12-18","close":3995.0},{"date":"2024-12-19","close":3955.0},{"date":"2024-12-20","close":3945.0},{"date":"2024-12-23","close":3985.0},{"date":"2024-12-24","close":3960.0},{"date":"2024-12-26","close":3910.0},{"date":"2024-12-27","close":3845.0},{"date":"2024-12-30","close":3840.0},{"date":"2025-01-02","close":3820.0},{"date":"2025-01-03","close":3930.0},{"date":"2025-01-06","close":3990.0},{"date":"2025-01-07","close":3975.0},{"date":"2025-01-08","close":4025.0},{"date":"2025-01-09","close":3995.0},{"date":"2025-01-10","close":4025.0},{"date":"2025-01-13","close":3970.0},{"date":"2025-01-14","close":4035.0},{"date":"2025-01-15","close":4000.0},{"date":"2025-01-16","close":4005.0},{"date":"2025-01-17","close":4020.0},{"date":"2025-01-20","close":4010.0},{"date":"2025-01-21","close":4005.0},{"date":"2025-01-22","close":3990.0},{"date":"2025-01-23","close":3980.0},{"date":"2025-01-24","close":3975.0},{"date":"2025-01-31","close":3950.0},{"date":"2025-02-03","close":3870.0},{"date":"2025-02-04","close":3900.0},{"date":"2025-02-05","close":3860.0},{"date":"2025-02-06","close":3880.0},{"date":"2025-02-07","close":3870.0},{"date":"2025-02-10","close":3880.0},{"date":"2025-02-11","close":3860.0},{"date":"2025-02-12","close":3830.0},{"date":"2025-02-13","close":3845.0},{"date":"2025-02-14","close":3885.0},{"date":"2025-02-17","close":3905.0},{"date":"2025-02-18","close":3880.0},{"date":"2025-02-19","close":3900.0},{"date":"2025-02-20","close":3905.0},{"date":"2025-02-21","close":3950.0},{"date":"2025-02-24","close":3925.0},{"date":"2025-02-25","close":3945.0},{"date":"2025-02-26","close":3990.0},{"date":"2025-02-27","close":3975.0},{"date":"2025-02-28","close":4320.0},{"date":"2025-03-04","close":4070.0},{"date":"2025-03-05","close":4490.0},{"date":"2025-03-06","close":4380.0},{"date":"2025-03-07","close":4705.0},{"date":"2025-03-10","close":4655.0},{"date":"2025-03-11","close":4610.0},{"date":"2025-03-12","close":4470.0},{"date":"2025-03-13","close":4175.0},{"date":"2025-03-14","close":4355.0},{"date":"2025-03-17","close":4295.0},{"date":"2025-03-18","close":4270.0},{"date":"2025-03-19","close":4435.0},{"date":"2025-03-20","close":4350.0},{"date":"2025-03-21","close":4305.0},{"date":"2025-03-24","close":4345.0},{"date":"2025-03-25","close":4530.0},{"date":"2025-03-26","close":4440.0},{"date":"2025-03-27","close":4700.0},{"date":"2025-03-28","close":4690.0},{"date":"2025-03-31","close":4520.0},{"date":"2025-04-01","close":4555.0},{"date":"2025-04-02","close":4300.0},{"date":"2025-04-03","close":4115.0},{"date":"2025-04-04","close":4170.0},{"date":"2025-04-07","close":3950.0},{"date":"2025-04-08","close":4035.0},{"date":"2025-04-09","close":3845.0},{"date":"2025-04-10","close":4110.0},{"date":"2025-04-11","close":4130.0},{"date":"2025-04-14","close":4345.0},{"date":"2025-04-15","close":4350.0},{"date":"2025-04-16","close":4385.0},{"date":"2025-04-17","close":4435.0},{"date":"2025-04-18","close":4395.0},{"date":"2025-04-21","close":4370.0},{"date":"2025-04-22","close":4295.0},{"date":"2025-04-23","close":4315.0},{"date":"2025-04-24","close":4395.0},{"date":"2025-04-25","close":4445.0},{"date":"2025-04-28","close":4330.0},{"date":"2025-04-29","close":4405.0},{"date":"2025-04-30","close":4325.0},{"date":"2025-05-02","close":4460.0},{"date":"2025-05-07","close":4515.0},{"date":"2025-05-08","close":4510.0},{"date":"2025-05-09","close":4430.0},{"date":"2025-05-12","close":4510.0},{"date":"2025-05-13","close":4475.0},{"date":"2025-05-14","close":4505.0},{"date":"2025-05-15","close":4465.0},{"date":"2025-05-16","close":4320.0},{"date":"2025-05-19","close":4280.0},{"date":"2025-05-20","close":4285.0},{"date":"2025-05-21","close":4325.0},{"date":"2025-05-22","close":4265.0},{"date":"2025-05-23","close":4410.0},{"date":"2025-05-26","close":4435.0},{"date":"2025-05-27","close":4390.0},{"date":"2025-05-28","close":4450.0},{"date":"2025-05-29","close":4490.0},{"date":"2025-05-30","close":4480.0},{"date":"2025-06-02","close":4495.0},{"date":"2025-06-04","close":4670.0},{"date":"2025-06-05","close":4750.0},{"date":"2025-06-09","close":4755.0},{"date":"2025-06-10","close":4800.0},{"date":"2025-06-11","close":4815.0},{"date":"2025-06-12","close":4765.0},{"date":"2025-06-13","close":4580.0},{"date":"2025-06-16","close":4670.0},{"date":"2025-06-17","close":4595.0},{"date":"2025-06-18","close":4680.0},{"date":"2025-06-19","close":4690.0},{"date":"2025-06-20","close":4970.0},{"date":"2025-06-23","close":4840.0},{"date":"2025-06-24","close":4860.0},{"date":"2025-06-25","close":4795.0},{"date":"2025-06-26","close":4640.0},{"date":"2025-06-27","close":4500.0},{"date":"2025-06-30","close":4530.0},{"date":"2025-07-01","close":4250.0},{"date":"2025-07-02","close":4655.0},{"date":"2025-07-03","close":4820.0},{"date":"2025-07-04","close":4915.0},{"date":"2025-07-07","close":4660.0},{"date":"2025-07-08","close":4565.0},{"date":"2025-07-09","close":4575.0},{"date":"2025-07-10","close":4530.0},{"date":"2025-07-11","close":4490.0},{"date":"2025-07-14","close":4560.0},{"date":"2025-07-15","close":4555.0},{"date":"2025-07-16","close":4590.0},{"date":"2025-07-17","close":4550.0},{"date":"2025-07-18","close":4525.0},{"date":"2025-07-21","close":4605.0},{"date":"2025-07-22","close":4490.0},{"date":"2025-07-23","close":4500.0},{"date":"2025-07-24","close":4385.0},{"date":"2025-07-25","close":4385.0},{"date":"2025-07-28","close":4355.0},{"date":"2025-07-29","close":4320.0},{"date":"2025-07-30","close":4330.0},{"date":"2025-07-31","close":4350.0},{"date":"2025-08-01","close":4185.0},{"date":"2025-08-04","close":4270.0},{"date":"2025-08-05","close":4270.0},{"date":"2025-08-06","close":4260.0},{"date":"2025-08-07","close":4285.0},{"date":"2025-08-08","close":4340.0},{"date":"2025-08-11","close":4300.0},{"date":"2025-08-12","close":4340.0},{"date":"2025-08-13","close":4330.0},{"date":"2025-08-14","close":4400.0},{"date":"2025-08-18","close":4320.0},{"date":"2025-08-19","close":4265.0},{"date":"2025-08-20","close":4195.0},{"date":"2025-08-21","close":4240.0},{"date":"2025-08-22","close":4245.0},{"date":"2025-08-25","close":4290.0},{"date":"2025-08-26","close":4300.0},{"date":"2025-08-27","close":4245.0},{"date":"2025-08-28","close":4265.0},{"date":"2025-08-29","close":4270.0},{"date":"2025-09-01","close":4280.0},{"date":"2025-09-02","close":4210.0},{"date":"2025-09-03","close":4265.0},{"date":"2025-09-04","close":4295.0},{"date":"2025-09-05","close":4275.0},{"date":"2025-09-08","close":4345.0},{"date":"2025-09-09","close":4395.0},{"date":"2025-09-10","close":4485.0},{"date":"2025-09-11","close":4520.0},{"date":"2025-09-12","close":4515.0},{"date":"2025-09-15","close":4530.0},{"date":"2025-09-16","close":4525.0},{"date":"2025-09-17","close":4750.0},{"date":"2025-09-18","close":4880.0},{"date":"2025-09-19","close":5080.0},{"date":"2025-09-22","close":4950.0},{"date":"2025-09-23","close":5020.0},{"date":"2025-09-24","close":4785.0},{"date":"2025-09-25","close":4950.0},{"date":"2025-09-26","close":4935.0},{"date":"2025-09-29","close":4980.0},{"date":"2025-09-30","close":4965.0},{"date":"2025-10-01","close":5200.0},{"date":"2025-10-02","close":4955.0},{"date":"2025-10-10","close":4760.0},{"date":"2025-10-13","close":4730.0},{"date":"2025-10-14","close":4675.0},{"date":"2025-10-15","close":4695.0},{"date":"2025-10-16","close":4590.0},{"date":"2025-10-17","close":4745.0},{"date":"2025-10-20","close":4715.0},{"date":"2025-10-21","close":4585.0},{"date":"2025-10-22","close":4625.0},{"date":"2025-10-23","close":4555.0},{"date":"2025-10-24","close":4540.0},{"date":"2025-10-27","close":4535.0},{"date":"2025-10-28","close":4525.0},{"date":"2025-10-29","close":4410.0},{"date":"2025-10-30","close":4355.0},{"date":"2025-10-31","close":4320.0},{"date":"2025-11-03","close":4220.0},{"date":"2025-11-04","close":4270.0},{"date":"2025-11-05","close":4250.0},{"date":"2025-11-06","close":4240.0},{"date":"2025-11-07","close":4200.0},{"date":"2025-11-10","close":4225.0},{"date":"2025-11-11","close":4290.0},{"date":"2025-11-12","close":4340.0},{"date":"2025-11-13","close":4285.0},{"date":"2025-11-14","close":4245.0},{"date":"2025-11-17","close":4180.0},{"date":"2025-11-18","close":4190.0},{"date":"2025-11-19","close":4220.0},{"date":"2025-11-20","close":4210.0},{"date":"2025-11-21","close":4190.0},{"date":"2025-11-24","close":4130.0},{"date":"2025-11-25","close":4065.0},{"date":"2025-11-26","close":4060.0},{"date":"2025-11-27","close":4100.0},{"date":"2025-11-28","close":4145.0},{"date":"2025-12-01","close":4125.0},{"date":"2025-12-02","close":4200.0},{"date":"2025-12-03","close":4230.0},{"date":"2025-12-04","close":4185.0},{"date":"2025-12-05","close":4220.0},{"date":"2025-12-08","close":4255.0},{"date":"2025-12-09","close":4235.0},{"date":"2025-12-10","close":4270.0},{"date":"2025-12-11","close":4305.0},{"date":"2025-12-12","close":4300.0},{"date":"2025-12-15","close":4310.0},{"date":"2025-12-16","close":4305.0},{"date":"2025-12-17","close":4345.0},{"date":"2025-12-18","close":4300.0},{"date":"2025-12-19","close":4340.0},{"date":"2025-12-22","close":4255.0},{"date":"2025-12-23","close":4260.0},{"date":"2025-12-24","close":4280.0},{"date":"2025-12-26","close":4275.0},{"date":"2025-12-29","close":4210.0},{"date":"2025-12-30","close":4215.0},{"date":"2026-01-02","close":4280.0},{"date":"2026-01-05","close":4195.0},{"date":"2026-01-06","close":4195.0},{"date":"2026-01-07","close":4130.0},{"date":"2026-01-08","close":4055.0},{"date":"2026-01-09","close":4110.0},{"date":"2026-01-12","close":4110.0},{"date":"2026-01-13","close":4070.0},{"date":"2026-01-14","close":4070.0},{"date":"2026-01-15","close":4030.0},{"date":"2026-01-16","close":3950.0},{"date":"2026-01-19","close":3935.0},{"date":"2026-01-20","close":3980.0},{"date":"2026-01-21","close":3925.0},{"date":"2026-01-22","close":3930.0},{"date":"2026-01-23","close":3980.0},{"date":"2026-01-26","close":4020.0},{"date":"2026-01-27","close":4020.0},{"date":"2026-01-28","close":3990.0},{"date":"2026-01-29","close":3975.0},{"date":"2026-01-30","close":3995.0},{"date":"2026-02-02","close":3900.0},{"date":"2026-02-03","close":3905.0},{"date":"2026-02-04","close":3900.0},{"date":"2026-02-05","close":3930.0},{"date":"2026-02-06","close":3880.0},{"date":"2026-02-09","close":3940.0},{"date":"2026-02-10","close":3975.0},{"date":"2026-02-11","close":3975.0},{"date":"2026-02-12","close":4000.0},{"date":"2026-02-13","close":3970.0},{"date":"2026-02-19","close":3975.0},{"date":"2026-02-20","close":3960.0},{"date":"2026-02-23","close":4025.0},{"date":"2026-02-24","close":4040.0},{"date":"2026-02-25","close":4080.0},{"date":"2026-02-26","close":4205.0},{"date":"2026-02-27","close":4060.0},{"date":"2026-03-03","close":3960.0},{"date":"2026-03-04","close":3600.0},{"date":"2026-03-05","close":3805.0},{"date":"2026-03-06","close":3855.0},{"date":"2026-03-09","close":3760.0},{"date":"2026-03-10","close":3835.0},{"date":"2026-03-11","close":3820.0},{"date":"2026-03-12","close":3865.0},{"date":"2026-03-13","close":3895.0},{"date":"2026-03-16","close":3875.0},{"date":"2026-03-17","close":3910.0},{"date":"2026-03-18","close":3860.0},{"date":"2026-03-19","close":3885.0},{"date":"2026-03-20","close":3915.0},{"date":"2026-03-23","close":3840.0},{"date":"2026-03-24","close":3865.0},{"date":"2026-03-25","close":3860.0},{"date":"2026-03-26","close":3890.0},{"date":"2026-03-27","close":3890.0},{"date":"2026-03-30","close":3895.0},{"date":"2026-03-31","close":3805.0},{"date":"2026-04-01","close":3865.0},{"date":"2026-04-02","close":3800.0},{"date":"2026-04-03","close":3780.0},{"date":"2026-04-06","close":3785.0},{"date":"2026-04-07","close":3800.0},{"date":"2026-04-08","close":3840.0},{"date":"2026-04-09","close":3830.0},{"date":"2026-04-10","close":3895.0},{"date":"2026-04-13","close":4250.0},{"date":"2026-04-14","close":4250.0},{"date":"2026-04-15","close":4215.0},{"date":"2026-04-16","close":4315.0},{"date":"2026-04-17","close":4295.0},{"date":"2026-04-20","close":4225.0},{"date":"2026-04-21","close":4170.0},{"date":"2026-04-22","close":4215.0},{"date":"2026-04-23","close":4225.0},{"date":"2026-04-24","close":4240.0},{"date":"2026-04-27","close":4290.0},{"date":"2026-04-28","close":4280.0},{"date":"2026-04-29","close":4255.0},{"date":"2026-04-30","close":4165.0},{"date":"2026-05-04","close":4115.0},{"date":"2026-05-06","close":4110.0},{"date":"2026-05-07","close":4010.0},{"date":"2026-05-08","close":4065.0},{"date":"2026-05-11","close":3925.0},{"date":"2026-05-12","close":3845.0},{"date":"2026-05-13","close":4005.0},{"date":"2026-05-14","close":3975.0},{"date":"2026-05-15","close":3940.0},{"date":"2026-05-18","close":3860.0},{"date":"2026-05-19","close":3805.0},{"date":"2026-05-20","close":3645.0},{"date":"2026-05-21","close":3790.0},{"date":"2026-05-22","close":3800.0},{"date":"2026-05-26","close":3755.0},{"date":"2026-05-27","close":3855.0},{"date":"2026-05-28","close":3795.0},{"date":"2026-05-29","close":3775.0},{"date":"2026-06-01","close":3680.0},{"date":"2026-06-02","close":3500.0},{"date":"2026-06-04","close":3405.0},{"date":"2026-06-05","close":3355.0},{"date":"2026-06-08","close":3230.0},{"date":"2026-06-09","close":3275.0},{"date":"2026-06-10","close":3245.0},{"date":"2026-06-11","close":3315.0},{"date":"2026-06-12","close":3370.0},{"date":"2026-06-15","close":3380.0},{"date":"2026-06-16","close":3355.0},{"date":"2026-06-17","close":3370.0},{"date":"2026-06-18","close":3260.0},{"date":"2026-06-19","close":3220.0},{"date":"2026-06-22","close":3080.0},{"date":"2026-06-23","close":3005.0},{"date":"2026-06-24","close":3005.0},{"date":"2026-06-25","close":2960.0},{"date":"2026-06-26","close":2840.0},{"date":"2026-06-29","close":3015.0},{"date":"2026-06-30","close":3015.0},{"date":"2026-07-01","close":3060.0},{"date":"2026-07-02","close":3000.0},{"date":"2026-07-03","close":3010.0},{"date":"2026-07-06","close":3040.0},{"date":"2026-07-07","close":2965.0},{"date":"2026-07-08","close":2925.0},{"date":"2026-07-09","close":2950.0},{"date":"2026-07-10","close":2975.0},{"date":"2026-07-13","close":2900.0},{"date":"2026-07-14","close":2935.0},{"date":"2026-07-15","close":3005.0},{"date":"2026-07-16","close":3035.0},{"date":"2026-07-20","close":2980.0},{"date":"2026-07-21","close":2970.0},{"date":"2026-07-22","close":3005.0},{"date":"2026-07-23","close":3085.0},{"date":"2026-07-24","close":3100.0},{"date":"2026-07-27","close":3065.0},{"date":"2026-07-28","close":2995.0},{"date":"2026-07-29","close":2885.0},{"date":"2026-07-30","close":2925.0},{"date":"2026-07-31","close":3030.0},{"date":"2026-08-03","close":3045.0},{"date":"2026-08-04","close":3075.0},{"date":"2026-08-05","close":3110.0},{"date":"2026-08-06","close":3120.0},{"date":"2026-08-07","close":3155.0},{"date":"2026-08-10","close":3215.0},{"date":"2026-08-11","close":3240.0},{"date":"2026-08-12","close":3300.0},{"date":"2026-08-13","close":3305.0},{"date":"2026-08-14","close":3450.0},{"date":"2026-08-18","close":3700.0},{"date":"2026-08-19","close":3600.0},{"date":"2026-08-20","close":3530.0},{"date":"2026-08-21","close":3415.0},{"date":"2026-08-24","close":3415.0},{"date":"2026-08-25","close":3465.0},{"date":"2026-08-26","close":3500.0},{"date":"2026-08-27","close":3490.0},{"date":"2026-08-28","close":3530.0},{"date":"2026-08-31","close":3705.0},{"date":"2026-09-01","close":3625.0},{"date":"2026-09-02","close":3605.0},{"date":"2026-09-03","close":3500.0},{"date":"2026-09-04","close":3510.0},{"date":"2026-09-07","close":3550.0},{"date":"2026-09-08","close":3480.0},{"date":"2026-09-09","close":3460.0},{"date":"2026-09-10","close":3395.0},{"date":"2026-09-11","close":3410.0},{"date":"2026-09-14","close":3495.0},{"date":"2026-09-15","close":3580.0},{"date":"2026-09-16","close":3460.0},{"date":"2026-09-17","close":3440.0},{"date":"2026-09-18","close":3285.0},{"date":"2026-09-21","close":3245.0},{"date":"2026-09-22","close":3320.0},{"date":"2026-09-23","close":3380.0},{"date":"2026-09-28","close":3400.0},{"date":"2026-09-29","close":3390.0},{"date":"2026-09-30","close":3305.0},{"date":"2026-10-01","close":3280.0},{"date":"2026-10-02","close":3315.0},{"date":"2026-10-06","close":3350.0},{"date":"2026-10-07","close":3365.0},{"date":"2026-10-08","close":3240.0},{"date":"2026-10-12","close":3180.0},{"date":"2026-10-13","close":3200.0},{"date":"2026-10-14","close":3305.0},{"date":"2026-10-15","close":3095.0},{"date":"2026-10-16","close":3100.0},{"date":"2026-10-19","close":3165.0},{"date":"2026-10-20","close":3175.0},{"date":"2026-10-21","close":3160.0},{"date":"2026-10-22","close":3160.0},{"date":"2026-10-23","close":3130.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-223.0,"foreign_net":223.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-90.0,"foreign_net":90.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":378.0,"foreign_net":-378.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-264.0,"foreign_net":264.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-2693.0,"foreign_net":2693.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-132.0,"foreign_net":132.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":668.0,"foreign_net":-668.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-2046.0,"foreign_net":2046.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":1558.0,"foreign_net":-1176.0,"institution_net":-382.0},{"date":"2026-10-08","retail_net":-180.0,"foreign_net":180.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-2862.0,"foreign_net":2480.0,"institution_net":382.0},{"date":"2026-10-06","retail_net":-459.0,"foreign_net":508.0,"institution_net":-49.0},{"date":"2026-10-02","retail_net":108.0,"foreign_net":56.0,"institution_net":-164.0},{"date":"2026-10-01","retail_net":-13259.0,"foreign_net":-569.0,"institution_net":13828.0},{"date":"2026-09-30","retail_net":550.0,"foreign_net":-550.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":57.0,"foreign_net":-57.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-1376.0,"foreign_net":1376.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":201.0,"foreign_net":-201.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":94.0,"foreign_net":-94.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-1628.0,"foreign_net":1766.0,"institution_net":-138.0},{"date":"2026-09-18","retail_net":1330.0,"foreign_net":-1681.0,"institution_net":351.0},{"date":"2026-09-17","retail_net":-4963.0,"foreign_net":4963.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-6460.0,"foreign_net":7392.0,"institution_net":-932.0},{"date":"2026-09-15","retail_net":-708.0,"foreign_net":-224.0,"institution_net":932.0},{"date":"2026-09-14","retail_net":1892.0,"foreign_net":-1892.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":1453.0,"foreign_net":-1453.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-166.0,"foreign_net":166.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":3571.0,"foreign_net":-3571.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":302.0,"foreign_net":-302.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":1646.0,"foreign_net":-1646.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-223.0,"foreign_net":223.0,"institution_net":0},"d3":{"retail_net":65.0,"foreign_net":-65.0,"institution_net":0},"d7":{"retail_net":-2356.0,"foreign_net":2356.0,"institution_net":0},"d14":{"retail_net":-19496.0,"foreign_net":5881.0,"institution_net":13615.0},"d30":{"retail_net":-23701.0,"foreign_net":9873.0,"institution_net":13828.0}},"analysis":"최근 5일 외국인 순매수 2892.00, 기관 순매수 0.00. 30일 누적: 외국인 9873.00, 기관 1.38만.","foreign_flow":2892.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":3205.0,"low_30d":3020.0,"support":3087.5,"high_30d":3695.0,"change_1d":1.4,"change_7d":-0.5,"change_30d":-9.5,"resistance":3627.5,"position_in_range":27.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.84,"per":7.07,"quarter":"2024-Q2"},{"pbr":1.03,"per":15.93,"quarter":"2024-Q3"},{"pbr":0.64,"per":3.92,"quarter":"2024-Q4"},{"pbr":0.75,"per":4.54,"quarter":"2025-Q1"},{"pbr":0.71,"per":4.39,"quarter":"2025-Q2"},{"pbr":0.74,"per":4.76,"quarter":"2025-Q3"},{"pbr":0.54,"per":4.17,"quarter":"2025-Q4"},{"pbr":0.5,"per":3.64,"quarter":"2026-Q1"},{"pbr":0.37,"per":2.63,"quarter":"2026-Q2"},{"pbr":0.31,"per":2.79,"quarter":"현재"}],"timeline":[{"close":4770.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5890.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3840.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4520.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4530.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4965.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4215.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3805.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3015.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.68,"pbr_5y_low":0.37,"per_5y_avg":5.67,"per_5y_low":2.63,"current_pbr":0.31,"current_per":2.79,"pbr_5y_high":1.03,"per_5y_high":15.93,"pbr_5y_median":0.71,"per_5y_median":4.39,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"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":["전분기 대비 매출 28% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"CHEMICALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +28.2%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"PER 2.74x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.1%"},"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":3.4,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.06,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.72,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.19,"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":true,"unit":"%","value":47.09,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":19.78,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":17.0,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.84,"per":7.07,"close":4770.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.03,"per":15.93,"close":5890.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.64,"per":3.92,"close":3840.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.75,"per":4.54,"close":4520.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.71,"per":4.39,"close":4530.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.74,"per":4.76,"close":4965.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.54,"per":4.17,"close":4215.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.5,"per":3.64,"close":3805.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.37,"per":2.63,"close":3015.0,"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":"2.7배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"4.1%"}],"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":426.0,"pbr":null,"per":null,"roa":0.03404931072279408,"roe":0.04059701890660001,"revenue":20212074697.0,"market_cap":null,"net_income":4806851936.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4708639031703456,"total_assets":141173252379.0,"total_equity":118404061812.0,"profit_margin":0.23782080801004868,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5539137009.0,"operating_margin":0.27405088750350565},{"eps":212.16,"pbr":0.4,"per":4.72,"roa":0.017360966961172376,"roe":0.021509534164844822,"revenue":15770318638.0,"market_cap":45900000000.0,"net_income":2409558229.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.40425957745952806,"total_assets":138791706383.0,"total_equity":112022799310.0,"profit_margin":0.1527907130039816,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3020771092.0,"operating_margin":0.1915478793637803},{"eps":665.78,"pbr":null,"per":null,"roa":0.05341342246067127,"roe":0.0654635787972652,"revenue":42472740365.0,"market_cap":null,"net_income":7561250582.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11724052282021855,"total_assets":141560870539.0,"total_equity":115503165591.0,"profit_margin":0.17802596481932936,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7882109857.0,"operating_margin":0.1855804402838889},{"eps":-155.85,"pbr":null,"per":null,"roa":-0.01377681154586574,"roe":-0.01803257325062891,"revenue":-1944436562.0,"market_cap":null,"net_income":-1769988119.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":128475889585.0,"total_equity":98155049443.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1305377830.0,"operating_margin":null},{"eps":322.18,"pbr":null,"per":null,"roa":0.030432416484485834,"roe":0.03936859257512715,"revenue":15991102362.0,"market_cap":null,"net_income":3659302957.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":120243588243.0,"total_equity":92949803832.0,"profit_margin":0.22883368977086158,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3595290115.0,"operating_margin":0.22483066105208388},{"eps":178.97,"pbr":null,"per":null,"roa":0.01762380650617482,"roe":0.02299820963294363,"revenue":14699665095.0,"market_cap":null,"net_income":2032595789.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.43329180276130635,"total_assets":115332393617.0,"total_equity":88380609684.0,"profit_margin":0.13827497265168134,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2806333016.0,"operating_margin":0.1909113573583766},{"eps":698.44,"pbr":null,"per":null,"roa":0.06850546058031085,"roe":0.08965656569546451,"revenue":45628177750.0,"market_cap":null,"net_income":7932177193.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.12929321094792132,"total_assets":115788976905.0,"total_equity":88472909167.0,"profit_margin":0.17384383037299797,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7593462549.0,"operating_margin":0.16642046479710665},{"eps":-168.24,"pbr":null,"per":null,"roa":-0.01725218275401711,"roe":-0.022733643029344924,"revenue":-2131808204.0,"market_cap":null,"net_income":-1910673226.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":110749651406.0,"total_equity":84046064396.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-896025763.0,"operating_margin":null},{"eps":285.54,"pbr":null,"per":null,"roa":0.02931025446138933,"roe":0.03917695513509009,"revenue":16650355963.0,"market_cap":null,"net_income":3243184456.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":110650163760.0,"total_equity":82782963730.0,"profit_margin":0.19478168894448397,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3517241374.0,"operating_margin":0.21124121200867566},{"eps":163.5,"pbr":null,"per":null,"roa":0.02022175702899177,"roe":0.023687383189573273,"revenue":14033757531.0,"market_cap":null,"net_income":1856896748.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3549043729733797,"total_assets":91826676848.0,"total_equity":78391806015.0,"profit_margin":0.13231643370623944,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1814106177.0,"operating_margin":0.12926731653961623},{"eps":88.84,"pbr":null,"per":null,"roa":0.0109494059632404,"roe":0.013095459975927674,"revenue":14048080881.0,"market_cap":null,"net_income":1008940410.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.371723736376173,"total_assets":92145675609.0,"total_equity":77045053160.0,"profit_margin":0.07182051545308155,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2035630226.0,"operating_margin":0.14490450640508382},{"eps":136.69,"pbr":null,"per":null,"roa":0.015510979953470914,"roe":0.020042579878760847,"revenue":13480121652.0,"market_cap":null,"net_income":1552477108.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":100088912026.0,"total_equity":77458945774.0,"profit_margin":0.11516788557836674,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2121985777.0,"operating_margin":0.15741592188711206}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":674.57,"per":7.07,"date":"2024-06","close":4770.0,"source":"reported"},{"eps":674.57,"per":7.3,"date":"2024-07","close":4925.0,"source":"reported"},{"eps":674.57,"per":8.46,"date":"2024-08","close":5710.0,"source":"reported"},{"eps":369.64,"per":15.93,"date":"2024-09","close":5890.0,"source":"reported"},{"eps":369.64,"per":13.22,"date":"2024-10","close":4885.0,"source":"reported"},{"eps":369.64,"per":10.56,"date":"2024-11","close":3905.0,"source":"reported"},{"eps":979.24,"per":3.92,"date":"2024-12","close":3840.0,"source":"reported"},{"eps":979.24,"per":4.03,"date":"2025-01","close":3950.0,"source":"reported"},{"eps":979.24,"per":4.41,"date":"2025-02","close":4320.0,"source":"reported"},{"eps":994.71,"per":4.54,"date":"2025-03","close":4520.0,"source":"reported"},{"eps":994.71,"per":4.35,"date":"2025-04","close":4325.0,"source":"reported"},{"eps":994.71,"per":4.5,"date":"2025-05","close":4480.0,"source":"reported"},{"eps":1031.35,"per":4.39,"date":"2025-06","close":4530.0,"source":"reported"},{"eps":1031.35,"per":4.22,"date":"2025-07","close":4350.0,"source":"reported"},{"eps":1031.35,"per":4.14,"date":"2025-08","close":4270.0,"source":"reported"},{"eps":1043.74,"per":4.76,"date":"2025-09","close":4965.0,"source":"reported"},{"eps":1043.74,"per":4.14,"date":"2025-10","close":4320.0,"source":"reported"},{"eps":1043.74,"per":3.97,"date":"2025-11","close":4145.0,"source":"reported"},{"eps":1011.08,"per":4.17,"date":"2025-12","close":4215.0,"source":"reported"},{"eps":1011.08,"per":3.95,"date":"2026-01","close":3995.0,"source":"reported"},{"eps":1011.08,"per":4.02,"date":"2026-02","close":4060.0,"source":"reported"},{"eps":1044.27,"per":3.64,"date":"2026-03","close":3805.0,"source":"reported"},{"eps":1044.27,"per":3.99,"date":"2026-04","close":4165.0,"source":"reported"},{"eps":1044.27,"per":3.61,"date":"2026-05","close":3775.0,"source":"reported"},{"eps":1148.09,"per":2.63,"date":"2026-06","close":3015.0,"source":"reported"},{"eps":1148.09,"per":2.64,"date":"2026-07","close":3030.0,"source":"reported"},{"eps":1148.09,"per":3.23,"date":"2026-08","close":3705.0,"source":"reported"},{"eps":1148.09,"per":2.88,"date":"2026-09","close":3305.0,"source":"reported"},{"eps":1148.09,"per":2.73,"date":"2026-10","close":3130.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.22,"std":3.09,"count":29,"current":2.73,"lower_1sd":2.13,"upper_1sd":8.31},"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":"씨큐브","phase":"above-fold","symbol_resolved":true}