{"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":"2026-10-23T09:52:56.577477+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":42.7,"direction":"higher_better","percentile":79},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":60.6,"direction":"higher_better","percentile":83}],"summary":"매출 +42.7%","percentile":81},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":46.2,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":4.4,"direction":"higher_better","percentile":59}],"summary":"RSI 46","percentile":58},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -173원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -173, PBR 0.62x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-72.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-34.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.86,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.55,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 0.5x","percentile":30}},"signals":[],"summary":"큐브엔터(182360)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 991.42억. 현재가 6,380원, 전일 대비 -2.7%, 30일 +4.4%. ROE -1.7%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 687.00, 기관 순매수 610.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":11.5,"direction":"higher_better","percentile":null}],"summary":"배당수익률 11.50%","value_pct":11.5},"growth":null,"safety":{"grade":"C","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.55,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":62},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":11.4991},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 43% 성장"],"portfolio":null,"technical":{"macd":106.717662610964,"grade":"B","trend":"상승","atr_14":455.7142857142857,"rsi_14":46.236559139784944,"sma_20":6460.0,"sma_60":6002.666666666667,"comment":"상승 추세, RSI 46","analysis":"RSI(14) 46.2로 중립 구간입니다. MACD(106.72)가 시그널선(105.23)을 상회합니다(골든크로스). SMA20 6460, SMA60 6003 — 혼조세입니다. 볼린저밴드 6035~6885 (현재 위치 41%).","bb_lower":6034.935299042605,"bb_upper":6885.064700957395,"macd_signal":105.2335159733102},"change_pct":2.15,"chart_data":[{"date":"2024-10-23","open":13370,"high":13370,"low":13140,"close":13226,"volume":23604,"rsi_14":49.18,"sma_20":13806.0,"sma_60":13743.67,"sma_120":13982.0},{"date":"2024-10-24","open":13236,"high":13446,"low":13045,"close":13446,"volume":20024,"rsi_14":59.76,"sma_20":13765.0,"sma_60":13740.17,"sma_120":13971.25},{"date":"2024-10-25","open":13331,"high":13513,"low":12119,"close":12396,"volume":309884,"rsi_14":46.87,"sma_20":13679.0,"sma_60":13720.67,"sma_120":13950.92},{"date":"2024-10-28","open":12348,"high":13064,"low":12281,"close":12988,"volume":46202,"rsi_14":54.1,"sma_20":13628.0,"sma_60":13718.17,"sma_120":13940.08},{"date":"2024-10-29","open":12825,"high":12902,"low":12338,"close":12701,"volume":70035,"rsi_14":52.8,"sma_20":13559.5,"sma_60":13715.67,"sma_120":13926.42},{"date":"2024-10-30","open":12568,"high":12883,"low":12386,"close":12424,"volume":49457,"rsi_14":50.67,"sma_20":13475.0,"sma_60":13697.83,"sma_120":13912.0},{"date":"2024-10-31","open":12271,"high":12577,"low":12262,"close":12453,"volume":19809,"rsi_14":51.54,"sma_20":13431.5,"sma_60":13686.5,"sma_120":13898.25},{"date":"2024-11-01","open":12271,"high":12529,"low":12243,"close":12443,"volume":29258,"rsi_14":53.51,"sma_20":13412.0,"sma_60":13675.33,"sma_120":13885.42},{"date":"2024-11-04","open":12701,"high":13226,"low":12539,"close":13169,"volume":87964,"rsi_14":56.39,"sma_20":13439.0,"sma_60":13672.33,"sma_120":13882.83},{"date":"2024-11-05","open":12844,"high":14048,"low":12844,"close":13952,"volume":124688,"rsi_14":55.81,"sma_20":13509.5,"sma_60":13687.5,"sma_120":13888.17},{"date":"2024-11-06","open":13866,"high":14000,"low":13599,"close":13847,"volume":60144,"rsi_14":50.31,"sma_20":13583.5,"sma_60":13730.0,"sma_120":13893.83},{"date":"2024-11-07","open":13943,"high":14726,"low":12892,"close":14563,"volume":166784,"rsi_14":61.85,"sma_20":13699.0,"sma_60":13783.33,"sma_120":13901.58},{"date":"2024-11-08","open":14611,"high":14688,"low":14382,"close":14592,"volume":65126,"rsi_14":63.28,"sma_20":13819.0,"sma_60":13828.5,"sma_120":13914.25},{"date":"2024-11-11","open":14611,"high":14726,"low":13847,"close":14325,"volume":59970,"rsi_14":60.67,"sma_20":13935.0,"sma_60":13867.0,"sma_120":13917.33},{"date":"2024-11-12","open":14191,"high":14325,"low":13589,"close":13589,"volume":58406,"rsi_14":53.11,"sma_20":13991.0,"sma_60":13889.17,"sma_120":13909.75},{"date":"2024-11-13","open":13589,"high":13895,"low":13293,"close":13293,"volume":38568,"rsi_14":48.71,"sma_20":13987.0,"sma_60":13903.17,"sma_120":13902.58},{"date":"2024-11-14","open":13742,"high":13943,"low":13351,"close":13943,"volume":71230,"rsi_14":64.06,"sma_20":13993.5,"sma_60":13928.17,"sma_120":13906.75},{"date":"2024-11-15","open":13885,"high":14000,"low":13408,"close":13876,"volume":45248,"rsi_14":58.93,"sma_20":14019.0,"sma_60":13956.33,"sma_120":13910.67},{"date":"2024-11-18","open":13943,"high":14477,"low":13933,"close":14229,"volume":71161,"rsi_14":65.15,"sma_20":14068.0,"sma_60":13986.5,"sma_120":13917.42},{"date":"2024-11-19","open":14095,"high":14497,"low":13943,"close":14210,"volume":90686,"rsi_14":68.66,"sma_20":14119.0,"sma_60":14000.67,"sma_120":13914.75},{"date":"2024-11-20","open":14286,"high":14487,"low":14048,"close":14201,"volume":46724,"rsi_14":68.34,"sma_20":14170.0,"sma_60":14020.0,"sma_120":13913.42},{"date":"2024-11-21","open":14210,"high":14248,"low":13752,"close":14201,"volume":54414,"rsi_14":68.47,"sma_20":14209.5,"sma_60":14040.33,"sma_120":13911.5},{"date":"2024-11-22","open":14181,"high":14516,"low":14086,"close":14229,"volume":74287,"rsi_14":63.06,"sma_20":14305.5,"sma_60":14056.33,"sma_120":13910.0},{"date":"2024-11-25","open":14277,"high":15003,"low":14210,"close":14411,"volume":163209,"rsi_14":56.63,"sma_20":14380.0,"sma_60":14078.17,"sma_120":13913.08},{"date":"2024-11-26","open":14334,"high":15098,"low":14105,"close":15089,"volume":156015,"rsi_14":65.4,"sma_20":14505.0,"sma_60":14114.33,"sma_120":13919.67},{"date":"2024-11-27","open":14965,"high":15614,"low":14802,"close":15566,"volume":159159,"rsi_14":63.22,"sma_20":14669.5,"sma_60":14164.33,"sma_120":13933.42},{"date":"2024-11-28","open":15595,"high":15719,"low":15385,"close":15509,"volume":78609,"rsi_14":62.0,"sma_20":14829.5,"sma_60":14211.83,"sma_120":13948.92},{"date":"2024-11-29","open":15509,"high":15834,"low":15222,"close":15643,"volume":100204,"rsi_14":67.88,"sma_20":14997.0,"sma_60":14265.0,"sma_120":13967.08},{"date":"2024-12-02","open":17190,"high":17199,"low":15547,"close":15900,"volume":1265230,"rsi_14":86.01,"sma_20":15140.0,"sma_60":14310.83,"sma_120":13988.42},{"date":"2024-12-03","open":16655,"high":16664,"low":15213,"close":15986,"volume":564390,"rsi_14":94.9,"sma_20":15246.5,"sma_60":14347.83,"sma_120":14010.67},{"date":"2024-12-04","open":15356,"high":15748,"low":15127,"close":15404,"volume":309455,"rsi_14":74.92,"sma_20":15328.0,"sma_60":14373.67,"sma_120":14024.17},{"date":"2024-12-05","open":15471,"high":15528,"low":14487,"close":14487,"volume":225241,"rsi_14":58.08,"sma_20":15324.0,"sma_60":14393.5,"sma_120":14029.17},{"date":"2024-12-06","open":14267,"high":14611,"low":13494,"close":14191,"volume":217977,"rsi_14":49.49,"sma_20":15303.0,"sma_60":14408.67,"sma_120":14029.17},{"date":"2024-12-09","open":13503,"high":13933,"low":13035,"close":13055,"volume":180486,"rsi_14":38.07,"sma_20":15236.5,"sma_60":14406.5,"sma_120":14018.25},{"date":"2024-12-10","open":13016,"high":14191,"low":13016,"close":13943,"volume":145093,"rsi_14":47.75,"sma_20":15255.0,"sma_60":14418.0,"sma_120":14016.0},{"date":"2024-12-11","open":13847,"high":14888,"low":13847,"close":14688,"volume":135724,"rsi_14":53.77,"sma_20":15328.0,"sma_60":14435.17,"sma_120":14022.25},{"date":"2024-12-12","open":14850,"high":15757,"low":14735,"close":15690,"volume":204843,"rsi_14":59.82,"sma_20":15419.5,"sma_60":14472.5,"sma_120":14038.08},{"date":"2024-12-13","open":15910,"high":16913,"low":15786,"close":16664,"volume":649478,"rsi_14":63.69,"sma_20":15565.5,"sma_60":14515.83,"sma_120":14062.25},{"date":"2024-12-16","open":16808,"high":16989,"low":16330,"close":16674,"volume":194644,"rsi_14":60.48,"sma_20":15693.5,"sma_60":14559.33,"sma_120":14087.92},{"date":"2024-12-17","open":16664,"high":16693,"low":15814,"close":15814,"volume":186538,"rsi_14":51.56,"sma_20":15777.5,"sma_60":14585.33,"sma_120":14107.92},{"date":"2024-12-18","open":15948,"high":15996,"low":15241,"close":15776,"volume":224714,"rsi_14":51.69,"sma_20":15860.0,"sma_60":14612.0,"sma_120":14131.5},{"date":"2024-12-19","open":15232,"high":15881,"low":15184,"close":15595,"volume":104523,"rsi_14":49.7,"sma_20":15933.0,"sma_60":14635.83,"sma_120":14153.5},{"date":"2024-12-20","open":15595,"high":15633,"low":14840,"close":14964,"volume":119084,"rsi_14":44.39,"sma_20":15971.5,"sma_60":14652.0,"sma_120":14167.75},{"date":"2024-12-23","open":15270,"high":15509,"low":14688,"close":15261,"volume":84352,"rsi_14":45.76,"sma_20":16016.0,"sma_60":14674.67,"sma_120":14183.83},{"date":"2024-12-24","open":15136,"high":15576,"low":15012,"close":15366,"volume":76999,"rsi_14":49.76,"sma_20":16030.5,"sma_60":14698.33,"sma_120":14198.08},{"date":"2024-12-26","open":15499,"high":15728,"low":15175,"close":15337,"volume":71842,"rsi_14":55.91,"sma_20":16018.5,"sma_60":14721.0,"sma_120":14212.17},{"date":"2024-12-27","open":15098,"high":15327,"low":14716,"close":14793,"volume":95341,"rsi_14":54.04,"sma_20":15981.0,"sma_60":14747.33,"sma_120":14224.5},{"date":"2024-12-30","open":14707,"high":15041,"low":14487,"close":14802,"volume":61812,"rsi_14":63.84,"sma_20":15937.0,"sma_60":14782.0,"sma_120":14236.83},{"date":"2025-01-02","open":14802,"high":14974,"low":14458,"close":14487,"volume":78889,"rsi_14":54.74,"sma_20":15863.0,"sma_60":14814.0,"sma_120":14243.25},{"date":"2025-01-03","open":14487,"high":14735,"low":14420,"close":14458,"volume":65021,"rsi_14":47.72,"sma_20":15783.0,"sma_60":14846.33,"sma_120":14250.0},{"date":"2025-01-06","open":14439,"high":14506,"low":13914,"close":14191,"volume":120670,"rsi_14":32.52,"sma_20":15719.5,"sma_60":14877.0,"sma_120":14252.33},{"date":"2025-01-07","open":14334,"high":14659,"low":14201,"close":14344,"volume":97701,"rsi_14":16.53,"sma_20":15712.0,"sma_60":14911.67,"sma_120":14264.08},{"date":"2025-01-08","open":14497,"high":14688,"low":14048,"close":14353,"volume":100523,"rsi_14":16.53,"sma_20":15720.5,"sma_60":14947.5,"sma_120":14283.42},{"date":"2025-01-09","open":14477,"high":14477,"low":13885,"close":14067,"volume":128805,"rsi_14":19.8,"sma_20":15773.5,"sma_60":14981.67,"sma_120":14299.33},{"date":"2025-01-10","open":13943,"high":14191,"low":13551,"close":13799,"volume":153014,"rsi_14":18.35,"sma_20":15766.0,"sma_60":15004.0,"sma_120":14312.67},{"date":"2025-01-13","open":13761,"high":13962,"low":13647,"close":13656,"volume":48676,"rsi_14":18.58,"sma_20":15712.0,"sma_60":15009.0,"sma_120":14324.83},{"date":"2025-01-14","open":13608,"high":13924,"low":13484,"close":13866,"volume":69584,"rsi_14":29.39,"sma_20":15616.5,"sma_60":15009.83,"sma_120":14340.17},{"date":"2025-01-15","open":13876,"high":14076,"low":13685,"close":13733,"volume":70508,"rsi_14":19.47,"sma_20":15463.0,"sma_60":15015.83,"sma_120":14354.33},{"date":"2025-01-16","open":13838,"high":13838,"low":13561,"close":13656,"volume":94203,"rsi_14":15.44,"sma_20":15305.0,"sma_60":15022.17,"sma_120":14371.33},{"date":"2025-01-17","open":13733,"high":13847,"low":13522,"close":13790,"volume":79473,"rsi_14":20.0,"sma_20":15199.0,"sma_60":15031.83,"sma_120":14380.67},{"date":"2025-01-20","open":13809,"high":14602,"low":13809,"close":14181,"volume":91124,"rsi_14":37.4,"sma_20":15115.5,"sma_60":15048.5,"sma_120":14396.08},{"date":"2025-01-21","open":14038,"high":14067,"low":13704,"close":13885,"volume":54304,"rsi_14":33.1,"sma_20":15026.0,"sma_60":15056.17,"sma_120":14398.17},{"date":"2025-01-22","open":13885,"high":14076,"low":13675,"close":13895,"volume":57502,"rsi_14":37.7,"sma_20":14970.0,"sma_60":15082.33,"sma_120":14401.5},{"date":"2025-01-23","open":13857,"high":14000,"low":13570,"close":13570,"volume":55356,"rsi_14":33.57,"sma_20":14881.5,"sma_60":15092.5,"sma_120":14405.33},{"date":"2025-01-24","open":13522,"high":13608,"low":13093,"close":13265,"volume":114391,"rsi_14":33.1,"sma_20":14771.5,"sma_60":15102.33,"sma_120":14409.0},{"date":"2025-01-31","open":13140,"high":13331,"low":13083,"close":13160,"volume":54379,"rsi_14":28.01,"sma_20":14657.5,"sma_60":15115.17,"sma_120":14406.5},{"date":"2025-02-03","open":13083,"high":13160,"low":12768,"close":13112,"volume":56386,"rsi_14":27.27,"sma_20":14569.5,"sma_60":15126.67,"sma_120":14406.58},{"date":"2025-02-04","open":13112,"high":13475,"low":13112,"close":13427,"volume":41705,"rsi_14":38.41,"sma_20":14497.5,"sma_60":15143.83,"sma_120":14409.58},{"date":"2025-02-05","open":13465,"high":14325,"low":13465,"close":14105,"volume":119179,"rsi_14":54.82,"sma_20":14477.5,"sma_60":15160.17,"sma_120":14416.25},{"date":"2025-02-06","open":14105,"high":14382,"low":14048,"close":14286,"volume":65923,"rsi_14":59.82,"sma_20":14468.5,"sma_60":15166.0,"sma_120":14426.75},{"date":"2025-02-07","open":14286,"high":14392,"low":14095,"close":14201,"volume":49207,"rsi_14":55.42,"sma_20":14469.0,"sma_60":15172.17,"sma_120":14451.08},{"date":"2025-02-10","open":15280,"high":15280,"low":14430,"close":14516,"volume":331935,"rsi_14":61.99,"sma_20":14478.0,"sma_60":15171.33,"sma_120":14477.33},{"date":"2025-02-11","open":14516,"high":15461,"low":14516,"close":15299,"volume":262019,"rsi_14":70.67,"sma_20":14527.5,"sma_60":15183.67,"sma_120":14506.08},{"date":"2025-02-12","open":15327,"high":15757,"low":15117,"close":15261,"volume":245771,"rsi_14":68.97,"sma_20":14590.0,"sma_60":15200.0,"sma_120":14533.5},{"date":"2025-02-13","open":15261,"high":15337,"low":14640,"close":14936,"volume":141470,"rsi_14":59.9,"sma_20":14649.5,"sma_60":15223.5,"sma_120":14556.33},{"date":"2025-02-14","open":14917,"high":15117,"low":14630,"close":14697,"volume":89510,"rsi_14":60.81,"sma_20":14704.0,"sma_60":15248.0,"sma_120":14575.58},{"date":"2025-02-17","open":14640,"high":14640,"low":14115,"close":14458,"volume":82710,"rsi_14":57.07,"sma_20":14735.0,"sma_60":15257.0,"sma_120":14592.58},{"date":"2025-02-18","open":14468,"high":14592,"low":14315,"close":14468,"volume":61897,"rsi_14":62.24,"sma_20":14773.5,"sma_60":15267.33,"sma_120":14611.83},{"date":"2025-02-19","open":14468,"high":14984,"low":14181,"close":14955,"volume":157239,"rsi_14":71.96,"sma_20":14841.5,"sma_60":15280.0,"sma_120":14633.25},{"date":"2025-02-20","open":16435,"high":17046,"low":15490,"close":15643,"volume":1182035,"rsi_14":78.02,"sma_20":14938.5,"sma_60":15305.0,"sma_120":14652.83},{"date":"2025-02-21","open":15643,"high":15776,"low":15089,"close":15308,"volume":208781,"rsi_14":73.28,"sma_20":14997.5,"sma_60":15324.33,"sma_120":14672.17},{"date":"2025-02-24","open":15117,"high":15241,"low":14898,"close":15136,"volume":94891,"rsi_14":68.68,"sma_20":15063.0,"sma_60":15340.67,"sma_120":14690.5},{"date":"2025-02-25","open":15136,"high":16368,"low":15136,"close":16177,"volume":400077,"rsi_14":70.99,"sma_20":15182.5,"sma_60":15374.67,"sma_120":14715.5},{"date":"2025-02-26","open":16177,"high":16196,"low":15643,"close":15681,"volume":171619,"rsi_14":63.27,"sma_20":15293.0,"sma_60":15396.83,"sma_120":14737.5},{"date":"2025-02-27","open":15910,"high":16311,"low":15767,"close":16263,"volume":242180,"rsi_14":67.94,"sma_20":15450.0,"sma_60":15417.33,"sma_120":14765.83},{"date":"2025-02-28","open":16034,"high":16330,"low":15643,"close":15748,"volume":189172,"rsi_14":60.35,"sma_20":15585.5,"sma_60":15420.5,"sma_120":14792.42},{"date":"2025-03-04","open":15604,"high":15939,"low":15070,"close":15566,"volume":135204,"rsi_14":52.5,"sma_20":15714.0,"sma_60":15421.5,"sma_120":14816.67},{"date":"2025-03-05","open":15471,"high":16110,"low":15471,"close":16015,"volume":121723,"rsi_14":56.55,"sma_20":15849.5,"sma_60":15428.0,"sma_120":14846.5},{"date":"2025-03-06","open":16053,"high":16063,"low":15662,"close":15700,"volume":79223,"rsi_14":56.64,"sma_20":15933.0,"sma_60":15424.5,"sma_120":14867.67},{"date":"2025-03-07","open":15471,"high":16034,"low":15471,"close":15690,"volume":95508,"rsi_14":59.0,"sma_20":16006.5,"sma_60":15419.33,"sma_120":14883.58},{"date":"2025-03-10","open":15528,"high":15652,"low":15012,"close":15098,"volume":122815,"rsi_14":55.45,"sma_20":16053.5,"sma_60":15414.0,"sma_120":14893.83},{"date":"2025-03-11","open":14707,"high":15155,"low":14420,"close":15108,"volume":66532,"rsi_14":55.45,"sma_20":16084.5,"sma_60":15424.83,"sma_120":14909.17},{"date":"2025-03-12","open":14965,"high":15270,"low":14802,"close":15041,"volume":66818,"rsi_14":50.79,"sma_20":16071.0,"sma_60":15439.67,"sma_120":14924.17},{"date":"2025-03-13","open":15003,"high":15241,"low":14993,"close":14993,"volume":40762,"rsi_14":43.25,"sma_20":16057.0,"sma_60":15473.5,"sma_120":14940.0},{"date":"2025-03-14","open":14965,"high":15108,"low":14774,"close":15003,"volume":60410,"rsi_14":46.6,"sma_20":16060.5,"sma_60":15492.0,"sma_120":14955.0},{"date":"2025-03-17","open":15155,"high":16044,"low":14888,"close":15881,"volume":334784,"rsi_14":57.17,"sma_20":16122.5,"sma_60":15512.83,"sma_120":14974.0},{"date":"2025-03-18","open":15939,"high":16492,"low":15671,"close":15967,"volume":194055,"rsi_14":47.52,"sma_20":16201.5,"sma_60":15517.67,"sma_120":14995.08},{"date":"2025-03-19","open":15891,"high":16473,"low":15795,"close":16130,"volume":148221,"rsi_14":55.75,"sma_20":16288.5,"sma_60":15508.33,"sma_120":15012.08},{"date":"2025-03-20","open":16139,"high":16149,"low":15767,"close":15853,"volume":78905,"rsi_14":44.3,"sma_20":16335.5,"sma_60":15494.0,"sma_120":15026.67},{"date":"2025-03-21","open":15748,"high":16072,"low":15652,"close":16005,"volume":61432,"rsi_14":53.98,"sma_20":16354.5,"sma_60":15497.33,"sma_120":15041.33},{"date":"2025-03-24","open":16005,"high":16301,"low":15872,"close":16158,"volume":51764,"rsi_14":59.23,"sma_20":16399.0,"sma_60":15504.0,"sma_120":15058.0},{"date":"2025-03-25","open":16015,"high":16206,"low":15585,"close":15891,"volume":83735,"rsi_14":47.95,"sma_20":16438.5,"sma_60":15509.17,"sma_120":15072.5},{"date":"2025-03-26","open":16044,"high":16082,"low":15662,"close":16044,"volume":73184,"rsi_14":56.0,"sma_20":16431.5,"sma_60":15528.0,"sma_120":15090.0},{"date":"2025-03-27","open":16330,"high":18049,"low":16091,"close":17868,"volume":1483584,"rsi_14":73.27,"sma_20":16546.0,"sma_60":15573.5,"sma_120":15124.08},{"date":"2025-03-28","open":17858,"high":18460,"low":16521,"close":17314,"volume":1545856,"rsi_14":73.87,"sma_20":16601.0,"sma_60":15607.5,"sma_120":15152.92},{"date":"2025-03-31","open":17132,"high":17514,"low":16149,"close":16282,"volume":376156,"rsi_14":60.37,"sma_20":16629.0,"sma_60":15624.0,"sma_120":15172.5},{"date":"2025-04-01","open":16473,"high":17065,"low":15977,"close":16521,"volume":314588,"rsi_14":62.68,"sma_20":16679.0,"sma_60":15654.17,"sma_120":15200.75},{"date":"2025-04-02","open":16521,"high":16693,"low":15662,"close":15814,"volume":197410,"rsi_14":56.32,"sma_20":16668.5,"sma_60":15671.83,"sma_120":15226.92},{"date":"2025-04-03","open":15585,"high":16598,"low":15480,"close":15853,"volume":222334,"rsi_14":56.52,"sma_20":16676.5,"sma_60":15695.67,"sma_120":15254.83},{"date":"2025-04-04","open":15929,"high":17180,"low":15834,"close":16874,"volume":534362,"rsi_14":57.45,"sma_20":16738.5,"sma_60":15737.83,"sma_120":15292.08},{"date":"2025-04-07","open":16196,"high":16321,"low":15251,"close":15461,"volume":266409,"rsi_14":46.83,"sma_20":16757.5,"sma_60":15760.0,"sma_120":15318.5},{"date":"2025-04-08","open":15776,"high":15900,"low":14917,"close":15270,"volume":160310,"rsi_14":44.64,"sma_20":16766.0,"sma_60":15776.17,"sma_120":15343.92},{"date":"2025-04-09","open":15098,"high":15117,"low":13895,"close":14095,"volume":305579,"rsi_14":40.15,"sma_20":16716.5,"sma_60":15771.67,"sma_120":15359.58},{"date":"2025-04-10","open":14859,"high":14859,"low":14286,"close":14487,"volume":212533,"rsi_14":41.71,"sma_20":16690.0,"sma_60":15779.0,"sma_120":15380.33},{"date":"2025-04-11","open":14248,"high":15356,"low":14248,"close":15299,"volume":167088,"rsi_14":45.62,"sma_20":16705.5,"sma_60":15805.17,"sma_120":15404.58},{"date":"2025-04-14","open":15318,"high":15757,"low":15098,"close":15757,"volume":115290,"rsi_14":49.33,"sma_20":16699.0,"sma_60":15841.83,"sma_120":15425.42},{"date":"2025-04-15","open":15662,"high":15843,"low":15576,"close":15757,"volume":68142,"rsi_14":48.55,"sma_20":16688.0,"sma_60":15874.83,"sma_120":15442.33},{"date":"2025-04-16","open":15767,"high":16187,"low":15337,"close":15471,"volume":150963,"rsi_14":35.59,"sma_20":16653.5,"sma_60":15905.17,"sma_120":15460.5},{"date":"2025-04-17","open":15490,"high":18288,"low":15490,"close":17925,"volume":778674,"rsi_14":52.99,"sma_20":16762.0,"sma_60":15979.67,"sma_120":15500.92},{"date":"2025-04-18","open":18364,"high":18899,"low":17600,"close":17973,"volume":472919,"rsi_14":59.15,"sma_20":16865.0,"sma_60":16052.67,"sma_120":15542.25},{"date":"2025-04-21","open":17954,"high":17954,"low":17295,"close":17562,"volume":132992,"rsi_14":55.53,"sma_20":16938.5,"sma_60":16111.67,"sma_120":15580.08},{"date":"2025-04-22","open":17323,"high":17476,"low":17104,"close":17228,"volume":163101,"rsi_14":57.82,"sma_20":17008.5,"sma_60":16170.0,"sma_120":15613.08},{"date":"2025-04-23","open":17266,"high":17342,"low":16607,"close":16664,"volume":174222,"rsi_14":54.25,"sma_20":17041.0,"sma_60":16218.33,"sma_120":15650.33},{"date":"2025-04-24","open":16741,"high":17476,"low":16741,"close":16960,"volume":177387,"rsi_14":50.49,"sma_20":16993.5,"sma_60":16277.5,"sma_120":15685.0},{"date":"2025-04-25","open":16970,"high":18202,"low":16922,"close":17954,"volume":212536,"rsi_14":64.81,"sma_20":17027.0,"sma_60":16359.33,"sma_120":15730.83},{"date":"2025-04-28","open":17954,"high":18231,"low":17600,"close":18135,"volume":136244,"rsi_14":67.05,"sma_20":17124.0,"sma_60":16446.17,"sma_120":15780.67},{"date":"2025-04-29","open":18374,"high":18718,"low":18145,"close":18336,"volume":176512,"rsi_14":78.53,"sma_20":17219.0,"sma_60":16537.33,"sma_120":15832.0},{"date":"2025-04-30","open":18517,"high":19673,"low":18240,"close":18737,"volume":410832,"rsi_14":78.56,"sma_20":17372.0,"sma_60":16630.0,"sma_120":15886.92},{"date":"2025-05-02","open":19577,"high":19816,"low":18775,"close":18947,"volume":346333,"rsi_14":76.68,"sma_20":17534.0,"sma_60":16714.5,"sma_120":15937.33},{"date":"2025-05-07","open":18622,"high":18756,"low":18517,"close":18593,"volume":136978,"rsi_14":71.06,"sma_20":17624.0,"sma_60":16789.67,"sma_120":15977.83},{"date":"2025-05-08","open":18632,"high":19004,"low":18431,"close":18842,"volume":144364,"rsi_14":72.09,"sma_20":17801.0,"sma_60":16870.67,"sma_120":16021.42},{"date":"2025-05-09","open":18851,"high":19014,"low":18250,"close":18880,"volume":147983,"rsi_14":75.32,"sma_20":17990.0,"sma_60":16946.83,"sma_120":16059.08},{"date":"2025-05-12","open":18498,"high":18641,"low":16932,"close":17763,"volume":234900,"rsi_14":48.5,"sma_20":18182.0,"sma_60":16989.83,"sma_120":16086.75},{"date":"2025-05-13","open":17753,"high":17858,"low":17581,"close":17849,"volume":69218,"rsi_14":48.86,"sma_20":18358.0,"sma_60":17035.0,"sma_120":16117.5},{"date":"2025-05-14","open":17543,"high":17934,"low":17065,"close":17428,"volume":106972,"rsi_14":48.77,"sma_20":18469.5,"sma_60":17078.5,"sma_120":16151.0},{"date":"2025-05-15","open":17667,"high":17877,"low":17161,"close":17190,"volume":90383,"rsi_14":49.64,"sma_20":18544.5,"sma_60":17122.0,"sma_120":16185.0},{"date":"2025-05-16","open":17161,"high":17619,"low":17065,"close":17361,"volume":137979,"rsi_14":57.03,"sma_20":18628.5,"sma_60":17172.67,"sma_120":16214.83},{"date":"2025-05-19","open":17438,"high":17543,"low":16559,"close":16808,"volume":106035,"rsi_14":48.53,"sma_20":18698.5,"sma_60":17213.5,"sma_120":16240.42},{"date":"2025-05-20","open":16760,"high":17161,"low":16569,"close":17085,"volume":80263,"rsi_14":40.34,"sma_20":18654.5,"sma_60":17250.67,"sma_120":16265.33},{"date":"2025-05-21","open":17113,"high":17199,"low":16005,"close":16034,"volume":160871,"rsi_14":30.43,"sma_20":18553.0,"sma_60":17257.5,"sma_120":16281.25},{"date":"2025-05-22","open":15948,"high":16149,"low":15652,"close":15776,"volume":103757,"rsi_14":26.41,"sma_20":18459.5,"sma_60":17265.67,"sma_120":16295.0},{"date":"2025-05-23","open":15700,"high":16426,"low":15690,"close":16225,"volume":101179,"rsi_14":27.05,"sma_20":18407.0,"sma_60":17284.67,"sma_120":16312.67},{"date":"2025-05-26","open":16464,"high":16464,"low":16063,"close":16263,"volume":61385,"rsi_14":24.68,"sma_20":18386.0,"sma_60":17286.17,"sma_120":16330.42},{"date":"2025-05-27","open":16521,"high":16521,"low":15910,"close":16139,"volume":79587,"rsi_14":25.8,"sma_20":18343.0,"sma_60":17294.17,"sma_120":16345.5},{"date":"2025-05-28","open":16149,"high":16712,"low":15824,"close":15967,"volume":198609,"rsi_14":21.22,"sma_20":18239.0,"sma_60":17289.0,"sma_120":16353.17},{"date":"2025-05-29","open":15977,"high":16292,"low":15709,"close":16225,"volume":126518,"rsi_14":24.54,"sma_20":18139.0,"sma_60":17297.33,"sma_120":16358.92},{"date":"2025-05-30","open":16235,"high":16330,"low":15919,"close":15948,"volume":72959,"rsi_14":29.26,"sma_20":18014.0,"sma_60":17304.0,"sma_120":16362.75},{"date":"2025-06-02","open":16110,"high":16617,"low":15834,"close":16407,"volume":108301,"rsi_14":34.81,"sma_20":17892.0,"sma_60":17310.83,"sma_120":16369.42},{"date":"2025-06-04","open":16626,"high":16760,"low":16235,"close":16521,"volume":120906,"rsi_14":39.78,"sma_20":17765.0,"sma_60":17325.17,"sma_120":16374.83},{"date":"2025-06-05","open":16960,"high":17371,"low":16894,"close":17132,"volume":180369,"rsi_14":49.4,"sma_20":17688.5,"sma_60":17350.33,"sma_120":16384.83},{"date":"2025-06-09","open":17438,"high":17906,"low":17304,"close":17696,"volume":182140,"rsi_14":53.21,"sma_20":17628.5,"sma_60":17395.67,"sma_120":16404.83},{"date":"2025-06-10","open":17810,"high":18947,"low":17476,"close":18584,"volume":308783,"rsi_14":66.03,"sma_20":17613.0,"sma_60":17456.33,"sma_120":16440.58},{"date":"2025-06-11","open":18479,"high":18527,"low":17858,"close":18135,"volume":176031,"rsi_14":59.2,"sma_20":17632.5,"sma_60":17510.33,"sma_120":16475.0},{"date":"2025-06-12","open":18087,"high":18173,"low":17801,"close":17982,"volume":115794,"rsi_14":70.24,"sma_20":17639.5,"sma_60":17562.5,"sma_120":16518.0},{"date":"2025-06-13","open":17915,"high":18135,"low":16808,"close":16932,"volume":255880,"rsi_14":60.31,"sma_20":17613.5,"sma_60":17596.17,"sma_120":16544.08},{"date":"2025-06-16","open":16855,"high":16922,"low":16578,"close":16846,"volume":102616,"rsi_14":55.92,"sma_20":17595.5,"sma_60":17613.0,"sma_120":16562.92},{"date":"2025-06-17","open":16865,"high":16960,"low":16359,"close":16626,"volume":116432,"rsi_14":53.35,"sma_20":17557.0,"sma_60":17624.5,"sma_120":16571.08},{"date":"2025-06-18","open":16607,"high":16970,"low":16273,"close":16330,"volume":135305,"rsi_14":51.71,"sma_20":17532.0,"sma_60":17628.0,"sma_120":16568.17},{"date":"2025-06-19","open":16445,"high":17552,"low":16368,"close":17094,"volume":229781,"rsi_14":59.1,"sma_20":17532.5,"sma_60":17649.67,"sma_120":16571.83},{"date":"2025-06-20","open":17142,"high":17438,"low":16865,"close":17218,"volume":108768,"rsi_14":58.2,"sma_20":17594.5,"sma_60":17670.83,"sma_120":16584.08},{"date":"2025-06-23","open":16750,"high":16884,"low":16607,"close":16779,"volume":95271,"rsi_14":56.68,"sma_20":17647.0,"sma_60":17681.67,"sma_120":16592.83},{"date":"2025-06-24","open":16913,"high":17151,"low":16855,"close":16903,"volume":106124,"rsi_14":54.22,"sma_20":17682.5,"sma_60":17699.33,"sma_120":16604.25},{"date":"2025-06-25","open":16941,"high":16989,"low":16473,"close":16531,"volume":110903,"rsi_14":50.08,"sma_20":17696.5,"sma_60":17707.83,"sma_120":16617.92},{"date":"2025-06-26","open":16540,"high":16540,"low":16015,"close":16158,"volume":93205,"rsi_14":41.75,"sma_20":17697.5,"sma_60":17678.0,"sma_120":16625.75},{"date":"2025-06-27","open":16235,"high":16407,"low":16015,"close":16168,"volume":50870,"rsi_14":35.71,"sma_20":17708.0,"sma_60":17658.0,"sma_120":16632.75},{"date":"2025-06-30","open":16254,"high":16617,"low":16244,"close":16254,"volume":47110,"rsi_14":24.37,"sma_20":17709.5,"sma_60":17657.5,"sma_120":16640.75},{"date":"2025-07-01","open":16330,"high":16578,"low":16158,"close":16244,"volume":49072,"rsi_14":26.98,"sma_20":17725.0,"sma_60":17652.67,"sma_120":16653.42},{"date":"2025-07-02","open":16311,"high":16521,"low":15948,"close":16139,"volume":58003,"rsi_14":27.29,"sma_20":17711.0,"sma_60":17658.33,"sma_120":16665.08},{"date":"2025-07-03","open":16359,"high":16378,"low":15843,"close":15872,"volume":85006,"rsi_14":33.82,"sma_20":17677.0,"sma_60":17658.67,"sma_120":16677.17},{"date":"2025-07-04","open":15900,"high":16139,"low":15604,"close":15604,"volume":55557,"rsi_14":32.04,"sma_20":17597.0,"sma_60":17636.5,"sma_120":16687.17},{"date":"2025-07-07","open":15528,"high":15709,"low":15404,"close":15499,"volume":36936,"rsi_14":33.14,"sma_20":17482.0,"sma_60":17637.17,"sma_120":16698.58},{"date":"2025-07-08","open":15509,"high":16311,"low":15509,"close":15872,"volume":52722,"rsi_14":43.3,"sma_20":17340.0,"sma_60":17647.67,"sma_120":16711.92},{"date":"2025-07-09","open":15834,"high":16330,"low":15662,"close":16110,"volume":50968,"rsi_14":33.0,"sma_20":17234.0,"sma_60":17682.83,"sma_120":16727.25},{"date":"2025-07-10","open":16072,"high":16072,"low":15824,"close":16034,"volume":56570,"rsi_14":29.19,"sma_20":17132.0,"sma_60":17709.83,"sma_120":16744.42},{"date":"2025-07-11","open":16034,"high":16225,"low":15939,"close":16005,"volume":41057,"rsi_14":34.12,"sma_20":17083.5,"sma_60":17722.17,"sma_120":16763.67},{"date":"2025-07-14","open":16072,"high":16149,"low":15805,"close":15900,"volume":52104,"rsi_14":29.25,"sma_20":17034.0,"sma_60":17724.67,"sma_120":16783.25},{"date":"2025-07-15","open":15948,"high":15986,"low":15767,"close":15872,"volume":29399,"rsi_14":34.1,"sma_20":16994.5,"sma_60":17726.67,"sma_120":16800.75},{"date":"2025-07-16","open":15814,"high":15843,"low":15442,"close":15442,"volume":55944,"rsi_14":33.18,"sma_20":16948.0,"sma_60":17726.17,"sma_120":16815.67},{"date":"2025-07-17","open":15385,"high":15547,"low":15117,"close":15394,"volume":63138,"rsi_14":32.16,"sma_20":16859.0,"sma_60":17682.0,"sma_120":16830.83},{"date":"2025-07-18","open":15375,"high":15442,"low":15241,"close":15261,"volume":29440,"rsi_14":27.59,"sma_20":16756.5,"sma_60":17634.67,"sma_120":16843.67},{"date":"2025-07-21","open":15261,"high":16025,"low":15213,"close":15767,"volume":90319,"rsi_14":41.2,"sma_20":16703.5,"sma_60":17603.33,"sma_120":16857.5},{"date":"2025-07-22","open":15814,"high":15872,"low":15499,"close":15748,"volume":49753,"rsi_14":42.55,"sma_20":16643.0,"sma_60":17577.5,"sma_120":16873.75},{"date":"2025-07-23","open":15919,"high":16235,"low":15795,"close":16235,"volume":101658,"rsi_14":56.38,"sma_20":16627.5,"sma_60":17570.0,"sma_120":16894.17},{"date":"2025-07-24","open":16330,"high":16951,"low":16216,"close":16378,"volume":175523,"rsi_14":64.21,"sma_20":16639.0,"sma_60":17559.83,"sma_120":16918.67},{"date":"2025-07-25","open":16387,"high":16540,"low":16244,"close":16282,"volume":69094,"rsi_14":64.44,"sma_20":16645.0,"sma_60":17530.67,"sma_120":16945.0},{"date":"2025-07-28","open":16263,"high":16273,"low":15394,"close":15394,"volume":87512,"rsi_14":42.6,"sma_20":16600.0,"sma_60":17482.83,"sma_120":16964.5},{"date":"2025-07-29","open":15394,"high":15585,"low":15280,"close":15585,"volume":41576,"rsi_14":41.74,"sma_20":16565.5,"sma_60":17434.83,"sma_120":16986.08},{"date":"2025-07-30","open":15471,"high":15566,"low":15280,"close":15346,"volume":36585,"rsi_14":39.71,"sma_20":16524.0,"sma_60":17375.67,"sma_120":17002.83},{"date":"2025-07-31","open":15356,"high":15767,"low":15337,"close":15662,"volume":43272,"rsi_14":45.26,"sma_20":16513.0,"sma_60":17318.33,"sma_120":17016.42},{"date":"2025-08-01","open":15471,"high":15528,"low":14993,"close":15184,"volume":84497,"rsi_14":41.05,"sma_20":16491.0,"sma_60":17258.83,"sma_120":17024.25},{"date":"2025-08-04","open":15184,"high":15633,"low":14984,"close":15566,"volume":38530,"rsi_14":46.49,"sma_20":16494.5,"sma_60":17201.67,"sma_120":17036.17},{"date":"2025-08-05","open":15576,"high":15700,"low":15499,"close":15700,"volume":26680,"rsi_14":53.18,"sma_20":16485.5,"sma_60":17146.17,"sma_120":17046.5},{"date":"2025-08-06","open":15585,"high":15853,"low":15547,"close":15738,"volume":37942,"rsi_14":54.25,"sma_20":16466.0,"sma_60":17110.83,"sma_120":17050.33},{"date":"2025-08-07","open":15891,"high":16149,"low":15891,"close":15996,"volume":51057,"rsi_14":58.81,"sma_20":16464.0,"sma_60":17078.5,"sma_120":17056.75},{"date":"2025-08-08","open":15948,"high":16521,"low":15814,"close":16206,"volume":109697,"rsi_14":55.67,"sma_20":16474.5,"sma_60":17057.17,"sma_120":17067.83},{"date":"2025-08-11","open":16206,"high":16521,"low":15948,"close":16311,"volume":70633,"rsi_14":57.11,"sma_20":16496.0,"sma_60":17041.83,"sma_120":17081.92},{"date":"2025-08-12","open":16139,"high":16416,"low":16101,"close":16282,"volume":65299,"rsi_14":50.68,"sma_20":16517.5,"sma_60":17023.0,"sma_120":17097.83},{"date":"2025-08-13","open":16349,"high":16435,"low":15843,"close":15948,"volume":81494,"rsi_14":44.19,"sma_20":16544.0,"sma_60":17008.0,"sma_120":17110.75},{"date":"2025-08-14","open":16187,"high":16483,"low":16015,"close":16244,"volume":146762,"rsi_14":49.51,"sma_20":16588.5,"sma_60":16993.33,"sma_120":17122.0},{"date":"2025-08-18","open":16149,"high":16664,"low":16149,"close":16664,"volume":137829,"rsi_14":68.52,"sma_20":16662.0,"sma_60":17004.33,"sma_120":17130.92},{"date":"2025-08-19","open":16655,"high":17094,"low":16407,"close":16722,"volume":258203,"rsi_14":67.25,"sma_20":16712.0,"sma_60":17020.83,"sma_120":17143.25},{"date":"2025-08-20","open":16712,"high":16951,"low":16292,"close":16951,"volume":172747,"rsi_14":74.42,"sma_20":16775.0,"sma_60":17033.5,"sma_120":17159.08},{"date":"2025-08-21","open":16932,"high":17619,"low":16808,"close":17572,"volume":213752,"rsi_14":76.6,"sma_20":16845.0,"sma_60":17056.33,"sma_120":17171.25},{"date":"2025-08-22","open":17696,"high":18068,"low":17342,"close":17533,"volume":192935,"rsi_14":87.27,"sma_20":16905.5,"sma_60":17080.67,"sma_120":17187.42},{"date":"2025-08-25","open":17505,"high":17572,"low":17237,"close":17342,"volume":145860,"rsi_14":80.0,"sma_20":16961.0,"sma_60":17104.67,"sma_120":17196.83},{"date":"2025-08-26","open":17342,"high":17743,"low":17142,"close":17342,"volume":144418,"rsi_14":79.05,"sma_20":17063.0,"sma_60":17124.17,"sma_120":17210.75},{"date":"2025-08-27","open":17323,"high":17323,"low":16435,"close":16636,"volume":163729,"rsi_14":62.84,"sma_20":17118.0,"sma_60":17136.17,"sma_120":17220.08},{"date":"2025-08-28","open":16263,"high":16378,"low":15280,"close":15557,"volume":150913,"rsi_14":44.91,"sma_20":17129.0,"sma_60":17121.33,"sma_120":17216.08},{"date":"2025-08-29","open":15681,"high":15728,"low":15251,"close":15261,"volume":106739,"rsi_14":39.26,"sma_20":17108.0,"sma_60":17099.33,"sma_120":17212.25},{"date":"2025-09-01","open":15385,"high":15442,"low":15012,"close":15070,"volume":87895,"rsi_14":36.17,"sma_20":17102.0,"sma_60":17063.33,"sma_120":17206.83},{"date":"2025-09-02","open":14964,"high":15079,"low":14258,"close":14611,"volume":260507,"rsi_14":33.01,"sma_20":17052.0,"sma_60":17009.5,"sma_120":17202.58},{"date":"2025-09-03","open":14659,"high":14745,"low":14487,"close":14707,"volume":92760,"rsi_14":36.73,"sma_20":17000.0,"sma_60":16941.83,"sma_120":17199.08},{"date":"2025-09-04","open":14716,"high":15452,"low":14602,"close":15385,"volume":121269,"rsi_14":41.51,"sma_20":16981.5,"sma_60":16893.83,"sma_120":17202.08},{"date":"2025-09-05","open":15385,"high":15566,"low":15165,"close":15184,"volume":114199,"rsi_14":34.71,"sma_20":16939.0,"sma_60":16845.0,"sma_120":17203.75},{"date":"2025-09-08","open":15270,"high":15375,"low":15089,"close":15213,"volume":84173,"rsi_14":34.33,"sma_20":16887.0,"sma_60":16815.0,"sma_120":17205.58},{"date":"2025-09-09","open":15222,"high":15604,"low":15165,"close":15566,"volume":97276,"rsi_14":35.98,"sma_20":16848.0,"sma_60":16792.67,"sma_120":17202.83},{"date":"2025-09-10","open":15719,"high":15719,"low":15452,"close":15566,"volume":42164,"rsi_14":26.77,"sma_20":16810.5,"sma_60":16774.17,"sma_120":17199.33},{"date":"2025-09-11","open":15499,"high":15719,"low":15452,"close":15576,"volume":49624,"rsi_14":27.17,"sma_20":16791.0,"sma_60":16761.0,"sma_120":17194.5},{"date":"2025-09-12","open":15595,"high":15795,"low":15490,"close":15700,"volume":65754,"rsi_14":30.54,"sma_20":16762.5,"sma_60":16736.67,"sma_120":17193.17},{"date":"2025-09-15","open":15728,"high":15728,"low":14468,"close":15241,"volume":70116,"rsi_14":27.55,"sma_20":16688.0,"sma_60":16702.17,"sma_120":17186.5},{"date":"2025-09-16","open":15967,"high":16168,"low":15089,"close":15241,"volume":193680,"rsi_14":32.45,"sma_20":16610.5,"sma_60":16675.33,"sma_120":17178.5},{"date":"2025-09-17","open":15280,"high":15432,"low":15098,"close":15098,"volume":40328,"rsi_14":42.45,"sma_20":16513.5,"sma_60":16643.83,"sma_120":17171.58},{"date":"2025-09-18","open":15280,"high":15318,"low":15080,"close":15270,"volume":33568,"rsi_14":51.28,"sma_20":16396.5,"sma_60":16623.0,"sma_120":17165.42},{"date":"2025-09-19","open":16110,"high":16270,"low":15960,"close":16050,"volume":45792,"rsi_14":54.61,"sma_20":16281.0,"sma_60":16608.5,"sma_120":17143.25},{"date":"2025-09-22","open":15404,"high":15404,"low":15232,"close":15261,"volume":66997,"rsi_14":63.49,"sma_20":16172.0,"sma_60":16592.67,"sma_120":17125.33},{"date":"2025-09-23","open":15327,"high":15327,"low":14888,"close":14907,"volume":52915,"rsi_14":53.76,"sma_20":16044.5,"sma_60":16569.17,"sma_120":17113.33},{"date":"2025-09-24","open":14907,"high":14984,"low":14602,"close":14735,"volume":33924,"rsi_14":34.96,"sma_20":15945.0,"sma_60":16542.83,"sma_120":17097.75},{"date":"2025-09-25","open":14783,"high":14783,"low":14487,"close":14735,"volume":25035,"rsi_14":38.54,"sma_20":15902.0,"sma_60":16518.33,"sma_120":17088.33},{"date":"2025-09-26","open":14926,"high":15213,"low":14544,"close":14707,"volume":53349,"rsi_14":37.07,"sma_20":15873.0,"sma_60":16498.0,"sma_120":17078.33},{"date":"2025-09-29","open":14802,"high":14802,"low":14458,"close":14468,"volume":53295,"rsi_14":20.21,"sma_20":15841.5,"sma_60":16478.17,"sma_120":17057.33},{"date":"2025-09-30","open":14401,"high":14487,"low":14229,"close":14296,"volume":50103,"rsi_14":18.48,"sma_20":15825.0,"sma_60":16457.17,"sma_120":17047.17},{"date":"2025-10-01","open":14420,"high":14458,"low":14229,"close":14372,"volume":22686,"rsi_14":21.1,"sma_20":15807.5,"sma_60":16431.0,"sma_120":17039.33},{"date":"2025-10-02","open":14353,"high":14411,"low":14267,"close":14315,"volume":24132,"rsi_14":15.49,"sma_20":15750.5,"sma_60":16399.33,"sma_120":17041.08},{"date":"2025-10-10","open":14325,"high":14688,"low":14048,"close":14688,"volume":66677,"rsi_14":35.92,"sma_20":15724.5,"sma_60":16375.83,"sma_120":17042.83},{"date":"2025-10-13","open":14344,"high":14716,"low":14296,"close":14468,"volume":34957,"rsi_14":32.31,"sma_20":15685.5,"sma_60":16349.0,"sma_120":17035.58},{"date":"2025-10-14","open":14468,"high":14468,"low":14220,"close":14334,"volume":39079,"rsi_14":32.46,"sma_20":15621.0,"sma_60":16321.67,"sma_120":17023.17},{"date":"2025-10-15","open":14353,"high":14420,"low":14143,"close":14286,"volume":36076,"rsi_14":23.56,"sma_20":15554.0,"sma_60":16294.0,"sma_120":17010.33},{"date":"2025-10-16","open":14306,"high":14306,"low":14048,"close":14124,"volume":35666,"rsi_14":21.88,"sma_20":15478.0,"sma_60":16271.0,"sma_120":16998.58},{"date":"2025-10-17","open":14115,"high":14115,"low":13771,"close":13857,"volume":47751,"rsi_14":20.0,"sma_20":15381.5,"sma_60":16244.17,"sma_120":16963.08},{"date":"2025-10-20","open":13809,"high":13904,"low":13647,"close":13857,"volume":44991,"rsi_14":23.56,"sma_20":15309.0,"sma_60":16219.67,"sma_120":16927.17},{"date":"2025-10-21","open":13885,"high":13914,"low":13656,"close":13733,"volume":46225,"rsi_14":24.14,"sma_20":15230.0,"sma_60":16184.17,"sma_120":16893.75},{"date":"2025-10-22","open":13838,"high":13838,"low":13513,"close":13790,"volume":26888,"rsi_14":26.32,"sma_20":15161.5,"sma_60":16150.0,"sma_120":16863.75},{"date":"2025-10-23","open":13895,"high":14401,"low":13685,"close":13971,"volume":97260,"rsi_14":32.89,"sma_20":15090.0,"sma_60":16110.5,"sma_120":16840.25},{"date":"2025-10-24","open":14000,"high":14000,"low":13551,"close":13647,"volume":65178,"rsi_14":31.62,"sma_20":15002.0,"sma_60":16062.83,"sma_120":16811.33},{"date":"2025-10-27","open":13656,"high":14201,"low":13599,"close":13924,"volume":65412,"rsi_14":42.04,"sma_20":14932.0,"sma_60":16021.67,"sma_120":16776.17},{"date":"2025-10-28","open":13904,"high":14306,"low":13885,"close":14095,"volume":30997,"rsi_14":44.31,"sma_20":14889.5,"sma_60":15999.0,"sma_120":16740.92},{"date":"2025-10-29","open":14115,"high":14220,"low":13885,"close":14019,"volume":20182,"rsi_14":44.31,"sma_20":14852.0,"sma_60":15971.67,"sma_120":16703.25},{"date":"2025-10-30","open":14191,"high":14334,"low":14067,"close":14105,"volume":82079,"rsi_14":36.32,"sma_20":14819.0,"sma_60":15950.0,"sma_120":16662.83},{"date":"2025-10-31","open":14105,"high":14191,"low":13866,"close":13943,"volume":34663,"rsi_14":37.33,"sma_20":14779.0,"sma_60":15920.0,"sma_120":16619.17},{"date":"2025-11-03","open":14621,"high":14659,"low":13943,"close":13943,"volume":102257,"rsi_14":39.9,"sma_20":14751.5,"sma_60":15898.33,"sma_120":16578.58},{"date":"2025-11-04","open":13952,"high":13952,"low":13666,"close":13713,"volume":49294,"rsi_14":36.49,"sma_20":14721.0,"sma_60":15866.0,"sma_120":16533.83},{"date":"2025-11-05","open":13628,"high":13656,"low":13035,"close":13370,"volume":73515,"rsi_14":33.61,"sma_20":14668.5,"sma_60":15825.33,"sma_120":16485.75},{"date":"2025-11-06","open":13379,"high":13522,"low":13016,"close":13160,"volume":51522,"rsi_14":34.47,"sma_20":14609.0,"sma_60":15780.33,"sma_120":16445.58},{"date":"2025-11-07","open":12902,"high":13198,"low":12902,"close":13198,"volume":44188,"rsi_14":35.56,"sma_20":14531.0,"sma_60":15731.5,"sma_120":16405.0},{"date":"2025-11-10","open":13542,"high":13551,"low":13131,"close":13389,"volume":30083,"rsi_14":42.68,"sma_20":14474.5,"sma_60":15682.33,"sma_120":16369.75},{"date":"2025-11-11","open":13542,"high":13551,"low":12988,"close":13179,"volume":50504,"rsi_14":37.79,"sma_20":14414.0,"sma_60":15627.67,"sma_120":16334.75},{"date":"2025-11-12","open":13179,"high":13427,"low":13179,"close":13322,"volume":32843,"rsi_14":36.82,"sma_20":14363.5,"sma_60":15576.0,"sma_120":16299.5},{"date":"2025-11-13","open":13379,"high":13456,"low":13150,"close":13255,"volume":52891,"rsi_14":41.13,"sma_20":14318.0,"sma_60":15529.0,"sma_120":16268.5},{"date":"2025-11-14","open":13255,"high":13351,"low":12978,"close":12988,"volume":32473,"rsi_14":28.7,"sma_20":14272.5,"sma_60":15472.17,"sma_120":16232.75},{"date":"2025-11-17","open":12997,"high":13121,"low":12300,"close":12539,"volume":96614,"rsi_14":18.53,"sma_20":14203.5,"sma_60":15400.17,"sma_120":16202.25},{"date":"2025-11-18","open":12415,"high":12749,"low":12300,"close":12329,"volume":39366,"rsi_14":17.58,"sma_20":14130.0,"sma_60":15323.5,"sma_120":16172.17},{"date":"2025-11-19","open":12291,"high":12367,"low":12128,"close":12319,"volume":46124,"rsi_14":14.72,"sma_20":14053.0,"sma_60":15242.67,"sma_120":16138.08},{"date":"2025-11-20","open":12348,"high":12615,"low":12271,"close":12386,"volume":94079,"rsi_14":18.04,"sma_20":13970.0,"sma_60":15152.17,"sma_120":16104.25},{"date":"2025-11-21","open":12357,"high":12357,"low":11937,"close":11937,"volume":69114,"rsi_14":15.23,"sma_20":13880.5,"sma_60":15054.5,"sma_120":16067.58},{"date":"2025-11-24","open":12166,"high":12319,"low":11794,"close":11794,"volume":42875,"rsi_14":15.7,"sma_20":13769.0,"sma_60":14957.67,"sma_120":16031.17},{"date":"2025-11-25","open":11794,"high":11861,"low":11307,"close":11431,"volume":63232,"rsi_14":15.59,"sma_20":13629.5,"sma_60":14854.5,"sma_120":15989.33},{"date":"2025-11-26","open":11431,"high":11679,"low":11431,"close":11641,"volume":23886,"rsi_14":23.05,"sma_20":13505.0,"sma_60":14767.33,"sma_120":15951.75},{"date":"2025-11-27","open":11651,"high":11937,"low":11651,"close":11870,"volume":24877,"rsi_14":27.94,"sma_20":13388.0,"sma_60":14703.0,"sma_120":15912.17},{"date":"2025-11-28","open":12080,"high":12271,"low":11880,"close":12252,"volume":42595,"rsi_14":32.24,"sma_20":13299.5,"sma_60":14650.5,"sma_120":15874.92},{"date":"2025-12-01","open":12415,"high":12472,"low":12090,"close":12319,"volume":24875,"rsi_14":35.94,"sma_20":13214.5,"sma_60":14602.5,"sma_120":15832.92},{"date":"2025-12-02","open":12224,"high":12377,"low":12014,"close":12052,"volume":23030,"rsi_14":30.03,"sma_20":13127.5,"sma_60":14557.83,"sma_120":15783.67},{"date":"2025-12-03","open":12224,"high":12224,"low":11928,"close":12004,"volume":15550,"rsi_14":30.21,"sma_20":13056.0,"sma_60":14510.67,"sma_120":15726.25},{"date":"2025-12-04","open":12128,"high":12128,"low":11813,"close":11928,"volume":24681,"rsi_14":32.15,"sma_20":12991.5,"sma_60":14450.33,"sma_120":15672.08},{"date":"2025-12-05","open":11899,"high":11937,"low":11775,"close":11937,"volume":15411,"rsi_14":38.11,"sma_20":12925.5,"sma_60":14393.67,"sma_120":15619.33},{"date":"2025-12-08","open":11947,"high":11985,"low":11698,"close":11708,"volume":15805,"rsi_14":37.83,"sma_20":12837.5,"sma_60":14332.5,"sma_120":15573.75},{"date":"2025-12-09","open":11794,"high":11823,"low":11641,"close":11794,"volume":17178,"rsi_14":40.0,"sma_20":12765.0,"sma_60":14266.67,"sma_120":15529.67},{"date":"2025-12-10","open":11794,"high":11995,"low":11632,"close":11641,"volume":32862,"rsi_14":36.27,"sma_20":12677.0,"sma_60":14198.17,"sma_120":15486.17},{"date":"2025-12-11","open":11823,"high":12128,"low":11794,"close":12080,"volume":22600,"rsi_14":52.65,"sma_20":12615.5,"sma_60":14137.17,"sma_120":15449.08},{"date":"2025-12-12","open":12128,"high":12319,"low":11985,"close":12319,"volume":34994,"rsi_14":59.39,"sma_20":12580.5,"sma_60":14078.17,"sma_120":15407.42},{"date":"2025-12-15","open":12262,"high":12806,"low":11995,"close":12739,"volume":74496,"rsi_14":72.91,"sma_20":12591.0,"sma_60":14034.5,"sma_120":15368.33},{"date":"2025-12-16","open":12759,"high":13274,"low":12539,"close":13064,"volume":123363,"rsi_14":73.95,"sma_20":12629.5,"sma_60":13996.5,"sma_120":15335.92},{"date":"2025-12-17","open":13093,"high":13226,"low":12739,"close":13064,"volume":70001,"rsi_14":71.78,"sma_20":12668.5,"sma_60":13961.0,"sma_120":15302.42},{"date":"2025-12-18","open":13045,"high":13045,"low":12701,"close":12844,"volume":32933,"rsi_14":61.48,"sma_20":12692.5,"sma_60":13917.5,"sma_120":15270.25},{"date":"2025-12-19","open":12844,"high":13007,"low":12692,"close":12730,"volume":31317,"rsi_14":57.82,"sma_20":12734.0,"sma_60":13872.17,"sma_120":15240.33},{"date":"2025-12-22","open":12749,"high":12883,"low":12644,"close":12854,"volume":20738,"rsi_14":66.15,"sma_20":12789.5,"sma_60":13830.17,"sma_120":15211.42},{"date":"2025-12-23","open":12930,"high":13417,"low":12883,"close":13169,"volume":94924,"rsi_14":71.18,"sma_20":12880.5,"sma_60":13799.83,"sma_120":15184.5},{"date":"2025-12-24","open":13121,"high":13150,"low":12959,"close":13064,"volume":28819,"rsi_14":70.45,"sma_20":12955.0,"sma_60":13770.67,"sma_120":15156.75},{"date":"2025-12-26","open":13064,"high":13074,"low":12711,"close":12854,"volume":35228,"rsi_14":65.38,"sma_20":13006.5,"sma_60":13737.83,"sma_120":15128.08},{"date":"2025-12-29","open":13460,"high":13650,"low":13390,"close":13580,"volume":29556,"rsi_14":72.0,"sma_20":13044.0,"sma_60":13707.5,"sma_120":15102.75},{"date":"2025-12-30","open":13400,"high":13860,"low":13400,"close":13750,"volume":49987,"rsi_14":72.73,"sma_20":13086.5,"sma_60":13684.17,"sma_120":15081.17},{"date":"2026-01-02","open":14130,"high":14270,"low":13920,"close":14260,"volume":190971,"rsi_14":80.17,"sma_20":13168.5,"sma_60":13672.33,"sma_120":15064.75},{"date":"2026-01-05","open":14270,"high":14570,"low":13400,"close":13400,"volume":184942,"rsi_14":59.79,"sma_20":13210.0,"sma_60":13644.83,"sma_120":15037.92},{"date":"2026-01-06","open":13440,"high":13470,"low":13020,"close":13020,"volume":84389,"rsi_14":51.52,"sma_20":13236.5,"sma_60":13612.33,"sma_120":15005.83},{"date":"2026-01-07","open":12960,"high":13220,"low":12470,"close":12730,"volume":95273,"rsi_14":41.99,"sma_20":13248.0,"sma_60":13568.17,"sma_120":14972.0},{"date":"2026-01-08","open":12730,"high":12890,"low":12550,"close":12700,"volume":43780,"rsi_14":36.0,"sma_20":13270.0,"sma_60":13527.33,"sma_120":14938.17},{"date":"2026-01-09","open":12700,"high":12850,"low":12560,"close":12720,"volume":39280,"rsi_14":36.36,"sma_20":13288.5,"sma_60":13489.17,"sma_120":14905.42},{"date":"2026-01-12","open":12740,"high":13420,"low":12710,"close":13240,"volume":58072,"rsi_14":47.24,"sma_20":13341.0,"sma_60":13460.5,"sma_120":14877.25},{"date":"2026-01-13","open":13260,"high":13380,"low":13080,"close":13120,"volume":28071,"rsi_14":47.24,"sma_20":13364.5,"sma_60":13432.67,"sma_120":14851.83},{"date":"2026-01-14","open":13350,"high":13370,"low":13100,"close":13210,"volume":36288,"rsi_14":46.68,"sma_20":13380.0,"sma_60":13411.0,"sma_120":14827.58},{"date":"2026-01-15","open":13230,"high":13350,"low":13040,"close":13260,"volume":49162,"rsi_14":42.41,"sma_20":13376.0,"sma_60":13390.17,"sma_120":14804.92},{"date":"2026-01-16","open":13270,"high":13340,"low":12900,"close":12900,"volume":58368,"rsi_14":39.57,"sma_20":13337.0,"sma_60":13365.5,"sma_120":14774.83},{"date":"2026-01-19","open":12900,"high":13160,"low":12600,"close":13080,"volume":33213,"rsi_14":43.02,"sma_20":13279.5,"sma_60":13314.0,"sma_120":14746.42},{"date":"2026-01-20","open":13080,"high":13310,"low":12980,"close":13150,"volume":34182,"rsi_14":41.38,"sma_20":13270.5,"sma_60":13295.0,"sma_120":14714.33},{"date":"2026-01-21","open":13100,"high":13100,"low":12710,"close":12720,"volume":52680,"rsi_14":27.35,"sma_20":13233.5,"sma_60":13264.0,"sma_120":14677.42},{"date":"2026-01-22","open":13000,"high":13120,"low":12730,"close":12730,"volume":64573,"rsi_14":36.86,"sma_20":13180.5,"sma_60":13230.17,"sma_120":14641.42},{"date":"2026-01-23","open":12740,"high":13150,"low":12740,"close":13080,"volume":34725,"rsi_14":51.19,"sma_20":13150.5,"sma_60":13203.5,"sma_120":14616.08},{"date":"2026-01-26","open":13230,"high":13350,"low":13100,"close":13200,"volume":104638,"rsi_14":60.0,"sma_20":13137.5,"sma_60":13177.33,"sma_120":14590.08},{"date":"2026-01-27","open":13280,"high":13530,"low":13160,"close":13300,"volume":69540,"rsi_14":62.4,"sma_20":13123.5,"sma_60":13155.67,"sma_120":14567.0},{"date":"2026-01-28","open":13360,"high":13510,"low":13250,"close":13290,"volume":122655,"rsi_14":61.83,"sma_20":13100.5,"sma_60":13133.83,"sma_120":14541.08},{"date":"2026-01-29","open":13290,"high":13430,"low":13200,"close":13300,"volume":91061,"rsi_14":51.58,"sma_20":13052.5,"sma_60":13116.17,"sma_120":14519.42},{"date":"2026-01-30","open":13250,"high":13370,"low":13170,"close":13180,"volume":103188,"rsi_14":51.58,"sma_20":13041.5,"sma_60":13102.5,"sma_120":14493.42},{"date":"2026-02-02","open":13150,"high":13150,"low":12260,"close":12260,"volume":132529,"rsi_14":32.6,"sma_20":13003.5,"sma_60":13077.17,"sma_120":14458.58},{"date":"2026-02-03","open":12300,"high":12660,"low":12300,"close":12520,"volume":53779,"rsi_14":37.41,"sma_20":12993.0,"sma_60":13055.5,"sma_120":14425.58},{"date":"2026-02-04","open":12400,"high":12710,"low":12400,"close":12530,"volume":53297,"rsi_14":42.86,"sma_20":12984.5,"sma_60":13049.33,"sma_120":14390.42},{"date":"2026-02-05","open":12530,"high":12810,"low":12390,"close":12560,"volume":64874,"rsi_14":43.51,"sma_20":12976.5,"sma_60":13025.0,"sma_120":14353.67},{"date":"2026-02-06","open":12560,"high":12680,"low":11940,"close":12520,"volume":64995,"rsi_14":38.71,"sma_20":12940.5,"sma_60":13003.67,"sma_120":14315.67},{"date":"2026-02-09","open":12550,"high":13000,"low":12550,"close":12750,"volume":127568,"rsi_14":42.42,"sma_20":12922.0,"sma_60":12983.67,"sma_120":14279.83},{"date":"2026-02-10","open":12770,"high":13220,"low":12770,"close":13200,"volume":79645,"rsi_14":59.02,"sma_20":12921.5,"sma_60":12972.33,"sma_120":14250.67},{"date":"2026-02-11","open":13200,"high":13260,"low":13010,"close":13150,"volume":30294,"rsi_14":57.78,"sma_20":12916.0,"sma_60":12964.83,"sma_120":14218.5},{"date":"2026-02-12","open":13200,"high":13210,"low":12990,"close":13000,"volume":25306,"rsi_14":48.4,"sma_20":12921.0,"sma_60":12962.67,"sma_120":14181.42},{"date":"2026-02-13","open":13100,"high":13100,"low":12710,"close":12710,"volume":42472,"rsi_14":40.82,"sma_20":12911.5,"sma_60":12959.33,"sma_120":14141.42},{"date":"2026-02-19","open":12710,"high":12950,"low":12670,"close":12680,"volume":52960,"rsi_14":38.08,"sma_20":12891.5,"sma_60":12955.67,"sma_120":14099.17},{"date":"2026-02-20","open":12600,"high":12750,"low":12520,"close":12630,"volume":35469,"rsi_14":37.5,"sma_20":12865.5,"sma_60":12950.0,"sma_120":14051.08},{"date":"2026-02-23","open":12770,"high":12880,"low":12590,"close":12590,"volume":35464,"rsi_14":36.7,"sma_20":12859.0,"sma_60":12951.5,"sma_120":14003.0},{"date":"2026-02-24","open":12530,"high":12690,"low":12390,"close":12390,"volume":44302,"rsi_14":35.64,"sma_20":12842.0,"sma_60":12952.17,"sma_120":13954.92},{"date":"2026-02-25","open":12390,"high":12510,"low":12060,"close":12120,"volume":87066,"rsi_14":46.67,"sma_20":12794.0,"sma_60":12954.67,"sma_120":13904.58},{"date":"2026-02-26","open":12120,"high":12180,"low":11690,"close":11810,"volume":96893,"rsi_14":33.49,"sma_20":12724.0,"sma_60":13001.67,"sma_120":12952.0},{"date":"2026-02-27","open":11750,"high":11970,"low":11510,"close":11810,"volume":73461,"rsi_14":33.18,"sma_20":12650.0,"sma_60":12938.0,"sma_120":13820.5},{"date":"2026-03-03","open":11700,"high":11700,"low":11160,"close":11160,"volume":73224,"rsi_14":24.64,"sma_20":12543.5,"sma_60":12910.17,"sma_120":13780.33},{"date":"2026-03-04","open":10940,"high":11000,"low":9950,"close":9950,"volume":129169,"rsi_14":17.3,"sma_20":12376.0,"sma_60":12861.0,"sma_120":13731.75},{"date":"2026-03-05","open":10180,"high":10990,"low":10180,"close":10950,"volume":57901,"rsi_14":30.85,"sma_20":12264.5,"sma_60":12833.17,"sma_120":13695.5},{"date":"2026-03-06","open":10750,"high":11390,"low":10750,"close":11340,"volume":35360,"rsi_14":29.96,"sma_20":12218.5,"sma_60":12812.67,"sma_120":13661.67},{"date":"2026-03-09","open":10950,"high":10950,"low":10290,"close":10550,"volume":30149,"rsi_14":25.84,"sma_20":12120.0,"sma_60":12780.33,"sma_120":13615.33},{"date":"2026-03-10","open":10770,"high":10990,"low":10730,"close":10820,"volume":19008,"rsi_14":30.18,"sma_20":12034.5,"sma_60":12752.33,"sma_120":13573.0},{"date":"2026-03-11","open":10820,"high":11310,"low":10820,"close":10950,"volume":39045,"rsi_14":33.52,"sma_20":11954.0,"sma_60":12730.5,"sma_120":13531.5},{"date":"2026-03-12","open":10800,"high":11120,"low":10780,"close":10900,"volume":18206,"rsi_14":33.4,"sma_20":11873.0,"sma_60":12706.33,"sma_120":13486.5},{"date":"2026-03-13","open":10880,"high":11130,"low":10500,"close":11110,"volume":50554,"rsi_14":36.23,"sma_20":11791.0,"sma_60":12688.33,"sma_120":13443.25},{"date":"2026-03-16","open":11000,"high":11170,"low":10960,"close":11110,"volume":21006,"rsi_14":36.5,"sma_20":11686.5,"sma_60":12547.5,"sma_120":12770.58},{"date":"2026-03-17","open":11110,"high":11230,"low":11020,"close":11060,"volume":15655,"rsi_14":37.52,"sma_20":11582.0,"sma_60":12632.0,"sma_120":13355.08},{"date":"2026-03-18","open":11110,"high":11250,"low":10910,"close":10940,"volume":27690,"rsi_14":38.61,"sma_20":11479.0,"sma_60":12592.0,"sma_120":13313.25},{"date":"2026-03-19","open":10940,"high":11050,"low":10720,"close":10840,"volume":14709,"rsi_14":40.24,"sma_20":11385.5,"sma_60":12544.67,"sma_120":13270.58},{"date":"2026-03-20","open":11040,"high":11190,"low":10740,"close":10990,"volume":20319,"rsi_14":41.99,"sma_20":11301.0,"sma_60":12499.83,"sma_120":13230.42},{"date":"2026-03-23","open":10900,"high":10900,"low":10160,"close":10200,"volume":48579,"rsi_14":40.87,"sma_20":11179.5,"sma_60":12445.67,"sma_120":13181.58},{"date":"2026-03-24","open":10540,"high":10590,"low":10150,"close":10580,"volume":23672,"rsi_14":57.11,"sma_20":11079.0,"sma_60":12399.83,"sma_120":13136.0},{"date":"2026-03-25","open":10580,"high":10750,"low":10350,"close":10580,"volume":10299,"rsi_14":44.61,"sma_20":10988.5,"sma_60":12351.83,"sma_120":13091.0},{"date":"2026-03-26","open":10580,"high":10640,"low":10370,"close":10490,"volume":14276,"rsi_14":36.42,"sma_20":10907.0,"sma_60":12296.83,"sma_120":13048.33},{"date":"2026-03-27","open":10410,"high":10490,"low":10140,"close":10490,"volume":23629,"rsi_14":48.72,"sma_20":10841.0,"sma_60":12243.67,"sma_120":13007.17},{"date":"2026-03-30","open":10210,"high":10450,"low":10000,"close":10190,"volume":32954,"rsi_14":36.71,"sma_20":10760.0,"sma_60":12189.17,"sma_120":12963.5},{"date":"2026-03-31","open":9930,"high":10290,"low":9930,"close":10290,"volume":18236,"rsi_14":35.9,"sma_20":10716.5,"sma_60":12134.33,"sma_120":12920.92},{"date":"2026-04-01","open":10300,"high":10450,"low":10200,"close":10350,"volume":13713,"rsi_14":38.3,"sma_20":10736.5,"sma_60":12077.67,"sma_120":12880.92},{"date":"2026-04-02","open":10400,"high":10470,"low":9830,"close":9910,"volume":44329,"rsi_14":26.74,"sma_20":10684.5,"sma_60":12005.17,"sma_120":12838.75},{"date":"2026-04-03","open":9970,"high":10090,"low":9940,"close":9970,"volume":13116,"rsi_14":28.41,"sma_20":10616.0,"sma_60":11948.0,"sma_120":12796.42},{"date":"2026-04-06","open":9890,"high":10090,"low":9890,"close":10040,"volume":9101,"rsi_14":30.83,"sma_20":10590.5,"sma_60":11898.33,"sma_120":12755.33},{"date":"2026-04-07","open":10050,"high":10110,"low":9840,"close":9980,"volume":16283,"rsi_14":31.54,"sma_20":10548.5,"sma_60":11852.5,"sma_120":12710.33},{"date":"2026-04-08","open":10110,"high":10260,"low":10090,"close":10180,"volume":22133,"rsi_14":37.78,"sma_20":10510.0,"sma_60":11810.5,"sma_120":12668.92},{"date":"2026-04-09","open":10090,"high":10240,"low":9940,"close":10150,"volume":14263,"rsi_14":33.72,"sma_20":10472.5,"sma_60":11767.67,"sma_120":12628.42},{"date":"2026-04-10","open":10150,"high":10200,"low":10000,"close":10140,"volume":18897,"rsi_14":48.33,"sma_20":10424.0,"sma_60":11716.0,"sma_120":12588.25},{"date":"2026-04-13","open":10070,"high":10270,"low":9980,"close":10200,"volume":18722,"rsi_14":37.16,"sma_20":10378.5,"sma_60":11667.33,"sma_120":12550.0},{"date":"2026-04-14","open":10200,"high":10290,"low":10110,"close":10160,"volume":18133,"rsi_14":36.18,"sma_20":10333.5,"sma_60":11616.5,"sma_120":12513.75},{"date":"2026-04-15","open":10260,"high":10370,"low":10160,"close":10180,"volume":16941,"rsi_14":39.31,"sma_20":10295.5,"sma_60":11565.17,"sma_120":12477.67},{"date":"2026-04-16","open":10210,"high":10780,"low":10210,"close":10780,"volume":41169,"rsi_14":57.07,"sma_20":10292.5,"sma_60":11529.83,"sma_120":12447.67},{"date":"2026-04-17","open":10790,"high":11030,"low":10590,"close":10980,"volume":30036,"rsi_14":70.26,"sma_20":10292.0,"sma_60":11494.83,"sma_120":12418.83},{"date":"2026-04-20","open":10810,"high":10980,"low":10430,"close":10610,"volume":37870,"rsi_14":57.21,"sma_20":10312.5,"sma_60":11452.5,"sma_120":12385.33},{"date":"2026-04-21","open":10530,"high":10680,"low":10460,"close":10530,"volume":48581,"rsi_14":54.02,"sma_20":10310.0,"sma_60":11416.0,"sma_120":12354.0},{"date":"2026-04-22","open":10600,"high":10680,"low":10400,"close":10640,"volume":13274,"rsi_14":69.11,"sma_20":10313.0,"sma_60":11381.17,"sma_120":12321.17},{"date":"2026-04-23","open":10480,"high":10520,"low":10210,"close":10320,"volume":52461,"rsi_14":58.06,"sma_20":10304.5,"sma_60":11335.17,"sma_120":12284.17},{"date":"2026-04-24","open":10320,"high":10450,"low":10260,"close":10410,"volume":21919,"rsi_14":58.45,"sma_20":10300.5,"sma_60":11288.67,"sma_120":12248.58},{"date":"2026-04-27","open":10410,"high":10430,"low":10300,"close":10350,"volume":49558,"rsi_14":58.45,"sma_20":10308.5,"sma_60":11239.5,"sma_120":12211.75},{"date":"2026-04-28","open":10350,"high":10490,"low":10310,"close":10360,"volume":22435,"rsi_14":54.5,"sma_20":10312.0,"sma_60":11190.67,"sma_120":12176.42},{"date":"2026-04-29","open":10360,"high":10560,"low":10340,"close":10560,"volume":30920,"rsi_14":59.45,"sma_20":10322.5,"sma_60":11145.0,"sma_120":12207.0},{"date":"2026-04-30","open":10590,"high":10750,"low":10460,"close":10460,"volume":23245,"rsi_14":56.94,"sma_20":10381.0,"sma_60":10274.67,"sma_120":10693.58},{"date":"2026-05-04","open":10470,"high":10530,"low":10120,"close":10120,"volume":47285,"rsi_14":48.43,"sma_20":10357.5,"sma_60":11064.0,"sma_120":12077.92},{"date":"2026-05-06","open":10120,"high":10180,"low":9870,"close":9990,"volume":74649,"rsi_14":46.77,"sma_20":10355.0,"sma_60":11021.83,"sma_120":12046.33},{"date":"2026-05-07","open":9990,"high":9990,"low":9670,"close":9710,"volume":67761,"rsi_14":41.87,"sma_20":10341.5,"sma_60":10974.83,"sma_120":12012.08},{"date":"2026-05-08","open":9710,"high":9790,"low":9400,"close":9590,"volume":52114,"rsi_14":25.31,"sma_20":10312.0,"sma_60":10925.33,"sma_120":11975.17},{"date":"2026-05-11","open":9590,"high":9600,"low":8940,"close":9040,"volume":130538,"rsi_14":14.86,"sma_20":10256.5,"sma_60":10867.33,"sma_120":11935.5},{"date":"2026-05-12","open":8910,"high":9140,"low":8370,"close":8550,"volume":108087,"rsi_14":14.24,"sma_20":10177.0,"sma_60":10797.33,"sma_120":11890.5},{"date":"2026-05-13","open":8470,"high":8840,"low":8400,"close":8400,"volume":34647,"rsi_14":13.9,"sma_20":10087.0,"sma_60":10717.33,"sma_120":11844.83},{"date":"2026-05-14","open":8370,"high":8720,"low":8330,"close":8720,"volume":54043,"rsi_14":19.62,"sma_20":10015.0,"sma_60":10643.5,"sma_120":11804.17},{"date":"2026-05-15","open":8720,"high":8900,"low":8360,"close":8470,"volume":26078,"rsi_14":20.06,"sma_20":9929.5,"sma_60":10568.0,"sma_120":11765.33},{"date":"2026-05-18","open":8470,"high":8620,"low":8150,"close":8410,"volume":36154,"rsi_14":17.32,"sma_20":9811.0,"sma_60":10496.33,"sma_120":11727.83},{"date":"2026-05-19","open":8230,"high":8620,"low":8160,"close":8280,"volume":26475,"rsi_14":16.93,"sma_20":9676.0,"sma_60":10423.0,"sma_120":11689.33},{"date":"2026-05-20","open":8280,"high":8280,"low":7850,"close":7930,"volume":43409,"rsi_14":14.99,"sma_20":9542.0,"sma_60":10344.67,"sma_120":11647.33},{"date":"2026-05-21","open":7960,"high":8250,"low":7410,"close":7410,"volume":126827,"rsi_14":8.44,"sma_20":9386.0,"sma_60":10258.33,"sma_120":11604.92},{"date":"2026-05-22","open":7440,"high":8000,"low":7440,"close":7960,"volume":70230,"rsi_14":20.52,"sma_20":9252.0,"sma_60":10184.5,"sma_120":11568.33},{"date":"2026-05-26","open":7960,"high":8030,"low":7310,"close":7370,"volume":67209,"rsi_14":19.38,"sma_20":9104.5,"sma_60":10105.33,"sma_120":11530.0},{"date":"2026-05-27","open":7380,"high":7480,"low":7000,"close":7150,"volume":68316,"rsi_14":19.0,"sma_20":8941.5,"sma_60":10027.67,"sma_120":11488.0},{"date":"2026-05-28","open":7150,"high":7310,"low":6880,"close":7050,"volume":46446,"rsi_14":19.77,"sma_20":8776.5,"sma_60":9948.33,"sma_120":11443.17},{"date":"2026-05-29","open":6940,"high":7260,"low":6800,"close":7020,"volume":35682,"rsi_14":20.19,"sma_20":8609.5,"sma_60":9879.33,"sma_120":11394.75},{"date":"2026-06-01","open":7060,"high":7090,"low":6360,"close":6640,"volume":72059,"rsi_14":21.01,"sma_20":8413.5,"sma_60":9824.17,"sma_120":11342.58},{"date":"2026-06-02","open":6430,"high":6740,"low":6400,"close":6690,"volume":79751,"rsi_14":24.86,"sma_20":8225.0,"sma_60":9753.17,"sma_120":11293.17},{"date":"2026-06-04","open":6690,"high":6720,"low":6360,"close":6360,"volume":50041,"rsi_14":23.71,"sma_20":8037.0,"sma_60":9670.17,"sma_120":11241.42},{"date":"2026-06-05","open":6240,"high":6520,"low":6200,"close":6390,"volume":43516,"rsi_14":17.55,"sma_20":7857.0,"sma_60":9600.83,"sma_120":11190.58},{"date":"2026-06-08","open":5950,"high":6300,"low":5480,"close":5640,"volume":68919,"rsi_14":15.4,"sma_20":7653.5,"sma_60":9514.5,"sma_120":11133.42},{"date":"2026-06-09","open":5800,"high":6250,"low":5800,"close":6200,"volume":49827,"rsi_14":25.93,"sma_20":7484.0,"sma_60":9435.33,"sma_120":11082.92},{"date":"2026-06-10","open":6040,"high":6270,"low":5950,"close":6180,"volume":13784,"rsi_14":26.56,"sma_20":7341.0,"sma_60":9356.67,"sma_120":11031.5},{"date":"2026-06-11","open":6130,"high":6380,"low":5990,"close":6360,"volume":31985,"rsi_14":31.79,"sma_20":7231.5,"sma_60":9277.5,"sma_120":10982.92},{"date":"2026-06-12","open":6510,"high":7000,"low":6340,"close":6990,"volume":68218,"rsi_14":45.25,"sma_20":7161.0,"sma_60":9208.83,"sma_120":10935.75},{"date":"2026-06-15","open":7000,"high":7020,"low":6700,"close":6770,"volume":45509,"rsi_14":35.45,"sma_20":7063.5,"sma_60":9137.33,"sma_120":10884.67},{"date":"2026-06-16","open":6780,"high":6930,"low":6700,"close":6800,"volume":18961,"rsi_14":41.93,"sma_20":6980.0,"sma_60":9068.33,"sma_120":10830.17},{"date":"2026-06-17","open":6800,"high":7200,"low":6720,"close":7110,"volume":31192,"rsi_14":63.33,"sma_20":6650.0,"sma_60":8630.67,"sma_120":10437.17},{"date":"2026-06-18","open":7180,"high":7180,"low":6730,"close":6840,"volume":24946,"rsi_14":47.23,"sma_20":6843.0,"sma_60":8937.0,"sma_120":10718.42},{"date":"2026-06-19","open":6850,"high":6870,"low":6440,"close":6550,"volume":31060,"rsi_14":44.2,"sma_20":6774.0,"sma_60":8876.17,"sma_120":10660.92},{"date":"2026-06-22","open":6230,"high":6560,"low":6220,"close":6230,"volume":48929,"rsi_14":44.86,"sma_20":6715.0,"sma_60":8803.67,"sma_120":10601.75},{"date":"2026-06-23","open":6150,"high":6290,"low":5790,"close":6130,"volume":44021,"rsi_14":43.07,"sma_20":6623.5,"sma_60":8729.5,"sma_120":10540.67},{"date":"2026-06-24","open":6000,"high":6150,"low":5750,"close":5850,"volume":34535,"rsi_14":43.61,"sma_20":6547.5,"sma_60":8652.17,"sma_120":10474.5},{"date":"2026-06-25","open":5790,"high":6060,"low":5510,"close":5510,"volume":35564,"rsi_14":39.77,"sma_20":6465.5,"sma_60":8569.17,"sma_120":10406.42},{"date":"2026-06-26","open":5480,"high":5560,"low":5080,"close":5260,"volume":58054,"rsi_14":45.0,"sma_20":6376.0,"sma_60":8487.0,"sma_120":10338.08},{"date":"2026-06-29","open":5050,"high":6180,"low":5050,"close":6000,"volume":58762,"rsi_14":47.49,"sma_20":6325.0,"sma_60":8415.5,"sma_120":10274.92},{"date":"2026-06-30","open":6000,"high":6170,"low":5740,"close":5770,"volume":24096,"rsi_14":45.11,"sma_20":6281.5,"sma_60":8339.17,"sma_120":10208.42},{"date":"2026-07-01","open":5800,"high":6100,"low":5790,"close":5810,"volume":19863,"rsi_14":43.21,"sma_20":6237.5,"sma_60":8270.83,"sma_120":10138.0},{"date":"2026-07-02","open":5580,"high":6300,"low":5580,"close":5820,"volume":54373,"rsi_14":32.94,"sma_20":6210.5,"sma_60":8201.67,"sma_120":10074.83},{"date":"2026-07-03","open":5820,"high":5980,"low":5700,"close":5920,"volume":20927,"rsi_14":37.16,"sma_20":6187.0,"sma_60":8133.0,"sma_120":10015.67},{"date":"2026-07-06","open":5910,"high":6890,"low":5880,"close":6100,"volume":35164,"rsi_14":39.88,"sma_20":6210.0,"sma_60":8068.33,"sma_120":9960.42},{"date":"2026-07-07","open":6100,"high":6360,"low":5940,"close":6150,"volume":26590,"rsi_14":35.0,"sma_20":6207.5,"sma_60":8001.17,"sma_120":9905.83},{"date":"2026-07-08","open":6110,"high":6150,"low":5620,"close":5650,"volume":29012,"rsi_14":32.65,"sma_20":6181.0,"sma_60":7926.17,"sma_120":9846.92},{"date":"2026-07-09","open":5610,"high":5900,"low":5500,"close":5570,"volume":24398,"rsi_14":34.78,"sma_20":6141.5,"sma_60":7850.0,"sma_120":9783.0},{"date":"2026-07-10","open":5690,"high":5910,"low":5570,"close":5690,"volume":22639,"rsi_14":41.06,"sma_20":6076.5,"sma_60":7774.83,"sma_120":9721.08},{"date":"2026-07-13","open":5690,"high":5850,"low":5430,"close":5590,"volume":32146,"rsi_14":41.06,"sma_20":6017.5,"sma_60":7698.67,"sma_120":9657.58},{"date":"2026-07-14","open":5550,"high":5580,"low":5200,"close":5290,"volume":47033,"rsi_14":40.79,"sma_20":5942.0,"sma_60":7617.17,"sma_120":9591.17},{"date":"2026-07-15","open":5290,"high":5630,"low":5290,"close":5360,"volume":40165,"rsi_14":47.29,"sma_20":5854.5,"sma_60":7526.83,"sma_120":9528.33},{"date":"2026-07-16","open":5400,"high":5540,"low":5270,"close":5350,"volume":18829,"rsi_14":51.78,"sma_20":5780.0,"sma_60":7433.0,"sma_120":9463.92},{"date":"2026-07-20","open":5210,"high":5500,"low":5080,"close":5080,"volume":20135,"rsi_14":27.67,"sma_20":5706.5,"sma_60":7340.83,"sma_120":9396.67},{"date":"2026-07-21","open":5030,"high":5300,"low":5000,"close":5130,"volume":30228,"rsi_14":32.98,"sma_20":5651.5,"sma_60":7250.83,"sma_120":9333.42},{"date":"2026-07-22","open":5290,"high":5390,"low":5100,"close":5100,"volume":18826,"rsi_14":31.02,"sma_20":5600.0,"sma_60":7158.5,"sma_120":9269.83},{"date":"2026-07-23","open":5230,"high":5450,"low":5140,"close":5430,"volume":21025,"rsi_14":41.1,"sma_20":5579.0,"sma_60":7077.0,"sma_120":9206.08},{"date":"2026-07-24","open":5430,"high":5550,"low":5290,"close":5300,"volume":9293,"rsi_14":36.04,"sma_20":5568.5,"sma_60":6991.83,"sma_120":9140.25},{"date":"2026-07-27","open":5510,"high":5600,"low":5310,"close":5590,"volume":14334,"rsi_14":39.06,"sma_20":5585.0,"sma_60":6912.5,"sma_120":9076.0},{"date":"2026-07-28","open":5590,"high":5590,"low":5050,"close":5270,"volume":26032,"rsi_14":33.08,"sma_20":5548.5,"sma_60":6827.67,"sma_120":9009.17},{"date":"2026-07-29","open":5160,"high":5310,"low":4760,"close":4930,"volume":57161,"rsi_14":35.25,"sma_20":5506.5,"sma_60":6733.83,"sma_120":8939.42},{"date":"2026-07-30","open":4520,"high":5080,"low":4520,"close":4950,"volume":31464,"rsi_14":36.97,"sma_20":5463.5,"sma_60":6642.0,"sma_120":8870.83},{"date":"2026-07-31","open":5080,"high":5270,"low":5010,"close":5270,"volume":27698,"rsi_14":41.86,"sma_20":5436.0,"sma_60":6561.17,"sma_120":8812.58},{"date":"2026-08-03","open":5210,"high":5650,"low":5160,"close":5490,"volume":18900,"rsi_14":48.15,"sma_20":5414.5,"sma_60":6486.17,"sma_120":8754.0},{"date":"2026-08-04","open":5320,"high":5790,"low":5320,"close":5660,"volume":19543,"rsi_14":57.2,"sma_20":5392.5,"sma_60":6418.67,"sma_120":8696.75},{"date":"2026-08-05","open":5830,"high":5880,"low":5580,"close":5690,"volume":20290,"rsi_14":56.52,"sma_20":5369.5,"sma_60":6353.67,"sma_120":8639.5},{"date":"2026-08-06","open":5650,"high":5880,"low":5600,"close":5780,"volume":10969,"rsi_14":58.24,"sma_20":5376.0,"sma_60":6299.33,"sma_120":8583.33},{"date":"2026-08-07","open":5780,"high":6070,"low":5700,"close":5820,"volume":10945,"rsi_14":65.55,"sma_20":5388.5,"sma_60":6253.83,"sma_120":8525.58},{"date":"2026-08-10","open":5850,"high":6100,"low":5850,"close":6050,"volume":16711,"rsi_14":67.97,"sma_20":5406.5,"sma_60":6214.67,"sma_120":8466.0},{"date":"2026-08-11","open":6020,"high":6210,"low":5860,"close":6210,"volume":14290,"rsi_14":70.63,"sma_20":5437.5,"sma_60":6172.83,"sma_120":8408.17},{"date":"2026-08-12","open":6160,"high":6200,"low":5910,"close":6020,"volume":13166,"rsi_14":61.57,"sma_20":5474.0,"sma_60":6132.0,"sma_120":8350.0},{"date":"2026-08-13","open":6020,"high":6140,"low":5780,"close":5900,"volume":9841,"rsi_14":61.81,"sma_20":5501.0,"sma_60":6090.17,"sma_120":8293.25},{"date":"2026-08-14","open":5900,"high":6000,"low":5770,"close":5840,"volume":33709,"rsi_14":55.41,"sma_20":5525.5,"sma_60":6049.5,"sma_120":8236.25},{"date":"2026-08-18","open":5840,"high":5870,"low":5580,"close":5650,"volume":19976,"rsi_14":58.72,"sma_20":5554.0,"sma_60":6011.5,"sma_120":8178.08},{"date":"2026-08-19","open":5560,"high":5680,"low":5450,"close":5530,"volume":10930,"rsi_14":65.31,"sma_20":5574.0,"sma_60":5980.17,"sma_120":8119.25},{"date":"2026-08-20","open":5540,"high":5720,"low":5530,"close":5680,"volume":7981,"rsi_14":67.46,"sma_20":5603.0,"sma_60":5942.17,"sma_120":8063.33},{"date":"2026-08-21","open":5660,"high":5680,"low":5360,"close":5480,"volume":9969,"rsi_14":55.33,"sma_20":5605.5,"sma_60":5910.67,"sma_120":8008.0},{"date":"2026-08-24","open":5370,"high":5590,"low":5370,"close":5450,"volume":9575,"rsi_14":48.88,"sma_20":5613.0,"sma_60":5882.33,"sma_120":7955.0},{"date":"2026-08-25","open":5400,"high":5550,"low":5190,"close":5500,"volume":11585,"rsi_14":45.18,"sma_20":5608.5,"sma_60":5856.5,"sma_120":7902.42},{"date":"2026-08-26","open":5490,"high":5650,"low":5490,"close":5570,"volume":15584,"rsi_14":46.47,"sma_20":5623.5,"sma_60":5832.33,"sma_120":7855.83},{"date":"2026-08-27","open":5570,"high":5790,"low":5510,"close":5670,"volume":10534,"rsi_14":46.78,"sma_20":5660.5,"sma_60":5816.17,"sma_120":7820.17},{"date":"2026-08-28","open":5670,"high":5720,"low":5550,"close":5700,"volume":7463,"rsi_14":46.47,"sma_20":5698.0,"sma_60":5799.67,"sma_120":7776.42},{"date":"2026-08-31","open":5700,"high":5850,"low":5530,"close":5770,"volume":17566,"rsi_14":40.91,"sma_20":5723.0,"sma_60":5789.83,"sma_120":7730.0},{"date":"2026-09-01","open":5770,"high":6000,"low":5750,"close":5900,"volume":15928,"rsi_14":39.74,"sma_20":5743.5,"sma_60":5781.67,"sma_120":7691.25},{"date":"2026-09-02","open":5720,"high":5970,"low":5600,"close":5600,"volume":13133,"rsi_14":37.04,"sma_20":5740.5,"sma_60":5781.0,"sma_120":7647.75},{"date":"2026-09-03","open":5600,"high":5840,"low":5600,"close":5670,"volume":12145,"rsi_14":42.68,"sma_20":5739.5,"sma_60":5772.17,"sma_120":7603.75},{"date":"2026-09-04","open":5550,"high":5830,"low":5550,"close":5760,"volume":16291,"rsi_14":47.5,"sma_20":5738.5,"sma_60":5765.17,"sma_120":7560.92},{"date":"2026-09-07","open":5760,"high":6070,"low":5750,"close":5990,"volume":18328,"rsi_14":60.37,"sma_20":5747.0,"sma_60":5759.0,"sma_120":7518.25},{"date":"2026-09-08","open":6000,"high":6190,"low":5980,"close":6110,"volume":17920,"rsi_14":67.68,"sma_20":5750.0,"sma_60":5744.33,"sma_120":7476.58},{"date":"2026-09-09","open":6110,"high":6110,"low":5850,"close":5850,"volume":17131,"rsi_14":54.86,"sma_20":5732.0,"sma_60":5729.0,"sma_120":7433.17},{"date":"2026-09-10","open":5850,"high":6020,"low":5770,"close":5950,"volume":25687,"rsi_14":64.24,"sma_20":5728.5,"sma_60":5714.83,"sma_120":7391.58},{"date":"2026-09-11","open":5910,"high":6180,"low":5850,"close":6040,"volume":23584,"rsi_14":67.25,"sma_20":5735.5,"sma_60":5697.0,"sma_120":7351.58},{"date":"2026-09-14","open":6040,"high":6300,"low":5960,"close":6200,"volume":19064,"rsi_14":69.23,"sma_20":5753.5,"sma_60":5686.33,"sma_120":7311.67},{"date":"2026-09-15","open":6160,"high":6500,"low":6160,"close":6480,"volume":18495,"rsi_14":72.41,"sma_20":5795.0,"sma_60":5685.17,"sma_120":7280.67},{"date":"2026-09-16","open":6430,"high":7240,"low":6260,"close":6670,"volume":23480,"rsi_14":73.58,"sma_20":5852.0,"sma_60":5692.5,"sma_120":7248.08},{"date":"2026-09-17","open":6670,"high":6800,"low":6360,"close":6570,"volume":20572,"rsi_14":69.86,"sma_20":5896.5,"sma_60":5699.83,"sma_120":7214.67},{"date":"2026-09-18","open":6590,"high":6640,"low":6320,"close":6400,"volume":17141,"rsi_14":63.76,"sma_20":5942.5,"sma_60":5709.0,"sma_120":7180.58},{"date":"2026-09-21","open":6480,"high":6490,"low":6090,"close":6350,"volume":20296,"rsi_14":60.18,"sma_20":5987.5,"sma_60":5723.0,"sma_120":7146.08},{"date":"2026-09-22","open":6200,"high":7250,"low":6200,"close":6300,"volume":12455,"rsi_14":67.86,"sma_20":6027.5,"sma_60":5740.33,"sma_120":7113.67},{"date":"2026-09-23","open":6300,"high":7000,"low":6270,"close":6520,"volume":13349,"rsi_14":70.14,"sma_20":6075.0,"sma_60":5749.0,"sma_120":7082.25},{"date":"2026-09-28","open":6650,"high":6960,"low":6550,"close":6830,"volume":20303,"rsi_14":72.96,"sma_20":6133.0,"sma_60":5766.67,"sma_120":7052.92},{"date":"2026-09-29","open":6790,"high":6970,"low":6630,"close":6860,"volume":18332,"rsi_14":70.42,"sma_20":6191.0,"sma_60":5784.17,"sma_120":7027.5},{"date":"2026-09-30","open":6890,"high":6890,"low":6410,"close":6700,"volume":22141,"rsi_14":63.59,"sma_20":6237.5,"sma_60":5798.83,"sma_120":7000.25},{"date":"2026-10-01","open":6450,"high":6630,"low":6130,"close":6520,"volume":22179,"rsi_14":66.03,"sma_20":6268.5,"sma_60":5808.83,"sma_120":6970.92},{"date":"2026-10-02","open":6550,"high":6560,"low":6300,"close":6410,"volume":10322,"rsi_14":60.95,"sma_20":6309.0,"sma_60":5814.0,"sma_120":6941.17},{"date":"2026-10-06","open":6500,"high":6610,"low":6240,"close":6390,"volume":18603,"rsi_14":58.62,"sma_20":6345.0,"sma_60":5818.0,"sma_120":6909.58},{"date":"2026-10-07","open":6340,"high":6400,"low":5960,"close":6340,"volume":18281,"rsi_14":53.65,"sma_20":6374.0,"sma_60":5829.5,"sma_120":6877.83},{"date":"2026-10-08","open":6340,"high":6340,"low":6080,"close":6210,"volume":12311,"rsi_14":42.37,"sma_20":6385.0,"sma_60":5840.17,"sma_120":6845.08},{"date":"2026-10-12","open":6330,"high":6590,"low":6050,"close":6150,"volume":20558,"rsi_14":34.15,"sma_20":6387.0,"sma_60":5847.83,"sma_120":6811.33},{"date":"2026-10-13","open":6390,"high":6390,"low":5820,"close":6160,"volume":27196,"rsi_14":36.77,"sma_20":6402.5,"sma_60":5857.33,"sma_120":6778.0},{"date":"2026-10-14","open":6300,"high":6720,"low":6060,"close":6330,"volume":11988,"rsi_14":47.74,"sma_20":6421.5,"sma_60":5874.67,"sma_120":6745.92},{"date":"2026-10-15","open":6250,"high":6330,"low":6000,"close":6140,"volume":21956,"rsi_14":43.79,"sma_20":6426.5,"sma_60":5887.67,"sma_120":6707.25},{"date":"2026-10-16","open":6210,"high":6620,"low":6210,"close":6610,"volume":18701,"rsi_14":57.35,"sma_20":6447.0,"sma_60":5908.67,"sma_120":6670.83},{"date":"2026-10-19","open":6610,"high":6900,"low":6290,"close":6670,"volume":31297,"rsi_14":53.85,"sma_20":6456.5,"sma_60":5935.17,"sma_120":6638.0},{"date":"2026-10-20","open":6750,"high":6820,"low":6500,"close":6500,"volume":15964,"rsi_14":40.88,"sma_20":6448.0,"sma_60":5958.0,"sma_120":6604.42},{"date":"2026-10-21","open":6650,"high":6690,"low":6510,"close":6650,"volume":14153,"rsi_14":44.56,"sma_20":6452.0,"sma_60":5983.83,"sma_120":6571.17},{"date":"2026-10-22","open":6650,"high":7190,"low":6410,"close":6560,"volume":16069,"rsi_14":46.24,"sma_20":6460.0,"sma_60":6002.67,"sma_120":6539.83},{"date":"2026-10-23","open":6692,"high":6803,"low":6440,"close":6650,"volume":18529}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-610.89,"pbr":0.64,"per":null,"roa":-1.02,"roe":-1.66,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":27362501251.0,"analysis":"ROE -1.7%로 적자 상태입니다. 시가총액 991.42억. 매출 273.63억, 영업이익 -197.20억.","eps_basis":"TTM","debt_ratio":0.6276047848939085,"market_cap":103337355800,"net_income":-9476482868.0,"total_debt":100903811839.0,"ttm_window":"2025Q3~2026Q2","gross_margin":2.17,"total_assets":261679851582.0,"total_equity":160776039743.0,"profit_margin":-34.63,"revenue_basis":"TTM","dividend_yield":11.4991,"net_income_basis":"TTM","operating_income":-19720250245.0,"operating_margin":-72.07,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":6650.0,"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":9038.0},{"date":"2016-10-25","close":8963.0},{"date":"2016-10-26","close":8524.0},{"date":"2016-10-27","close":8399.0},{"date":"2016-10-28","close":8136.0},{"date":"2016-10-31","close":7421.0},{"date":"2016-11-01","close":7246.0},{"date":"2016-11-02","close":6594.0},{"date":"2016-11-03","close":7020.0},{"date":"2016-11-04","close":8537.0},{"date":"2016-11-07","close":7848.0},{"date":"2016-11-08","close":7923.0},{"date":"2016-11-09","close":7597.0},{"date":"2016-11-10","close":8549.0},{"date":"2016-11-11","close":8149.0},{"date":"2016-11-14","close":8249.0},{"date":"2016-11-15","close":8249.0},{"date":"2016-11-16","close":7873.0},{"date":"2016-11-17","close":7660.0},{"date":"2016-11-18","close":7120.0},{"date":"2016-11-21","close":6481.0},{"date":"2016-11-22","close":6130.0},{"date":"2016-11-23","close":5741.0},{"date":"2016-11-24","close":5303.0},{"date":"2016-11-25","close":5704.0},{"date":"2016-11-28","close":5629.0},{"date":"2016-11-29","close":5478.0},{"date":"2016-11-30","close":5215.0},{"date":"2016-12-01","close":4851.0},{"date":"2016-12-02","close":4651.0},{"date":"2016-12-05","close":5303.0},{"date":"2016-12-06","close":5065.0},{"date":"2016-12-07","close":4701.0},{"date":"2016-12-08","close":4776.0},{"date":"2016-12-09","close":4676.0},{"date":"2016-12-12","close":5277.0},{"date":"2016-12-13","close":5353.0},{"date":"2016-12-14","close":5553.0},{"date":"2016-12-15","close":5503.0},{"date":"2016-12-16","close":5754.0},{"date":"2016-12-19","close":5391.0},{"date":"2016-12-20","close":5654.0},{"date":"2016-12-21","close":5428.0},{"date":"2016-12-22","close":5215.0},{"date":"2016-12-23","close":5177.0},{"date":"2016-12-26","close":5227.0},{"date":"2016-12-27","close":5090.0},{"date":"2016-12-28","close":5040.0},{"date":"2016-12-29","close":5065.0},{"date":"2017-01-02","close":5252.0},{"date":"2017-01-03","close":5341.0},{"date":"2017-01-04","close":5341.0},{"date":"2017-01-05","close":5578.0},{"date":"2017-01-06","close":5516.0},{"date":"2017-01-09","close":5541.0},{"date":"2017-01-10","close":5629.0},{"date":"2017-01-11","close":5428.0},{"date":"2017-01-12","close":5215.0},{"date":"2017-01-13","close":5252.0},{"date":"2017-01-16","close":5252.0},{"date":"2017-01-17","close":5202.0},{"date":"2017-01-18","close":5227.0},{"date":"2017-01-19","close":5202.0},{"date":"2017-01-20","close":5691.0},{"date":"2017-01-23","close":5553.0},{"date":"2017-01-24","close":5842.0},{"date":"2017-01-25","close":6143.0},{"date":"2017-01-26","close":6143.0},{"date":"2017-01-31","close":6180.0},{"date":"2017-02-01","close":5791.0},{"date":"2017-02-02","close":5654.0},{"date":"2017-02-03","close":5791.0},{"date":"2017-02-06","close":6005.0},{"date":"2017-02-07","close":5854.0},{"date":"2017-02-08","close":5804.0},{"date":"2017-02-09","close":5854.0},{"date":"2017-02-10","close":5791.0},{"date":"2017-02-13","close":5666.0},{"date":"2017-02-14","close":5328.0},{"date":"2017-02-15","close":5766.0},{"date":"2017-02-16","close":5252.0},{"date":"2017-02-17","close":5065.0},{"date":"2017-02-20","close":5040.0},{"date":"2017-02-21","close":5265.0},{"date":"2017-02-22","close":5190.0},{"date":"2017-02-23","close":5177.0},{"date":"2017-02-24","close":5165.0},{"date":"2017-02-27","close":5077.0},{"date":"2017-02-28","close":5102.0},{"date":"2017-03-02","close":4977.0},{"date":"2017-03-03","close":4713.0},{"date":"2017-03-06","close":4576.0},{"date":"2017-03-07","close":4538.0},{"date":"2017-03-08","close":4663.0},{"date":"2017-03-09","close":4764.0},{"date":"2017-03-10","close":4776.0},{"date":"2017-03-13","close":5040.0},{"date":"2017-03-14","close":5040.0},{"date":"2017-03-15","close":4889.0},{"date":"2017-03-16","close":4801.0},{"date":"2017-03-17","close":4814.0},{"date":"2017-03-20","close":4726.0},{"date":"2017-03-21","close":4601.0},{"date":"2017-03-22","close":4538.0},{"date":"2017-03-23","close":4476.0},{"date":"2017-03-24","close":4375.0},{"date":"2017-03-27","close":4588.0},{"date":"2017-03-28","close":4977.0},{"date":"2017-03-29","close":5002.0},{"date":"2017-03-30","close":5140.0},{"date":"2017-03-31","close":4989.0},{"date":"2017-04-03","close":4927.0},{"date":"2017-04-04","close":4789.0},{"date":"2017-04-05","close":4989.0},{"date":"2017-04-06","close":5265.0},{"date":"2017-04-07","close":5341.0},{"date":"2017-04-10","close":4889.0},{"date":"2017-04-11","close":4776.0},{"date":"2017-04-12","close":4626.0},{"date":"2017-04-13","close":4902.0},{"date":"2017-04-14","close":4688.0},{"date":"2017-04-17","close":4738.0},{"date":"2017-04-18","close":4789.0},{"date":"2017-04-19","close":4764.0},{"date":"2017-04-20","close":4638.0},{"date":"2017-04-21","close":4663.0},{"date":"2017-04-24","close":4601.0},{"date":"2017-04-25","close":4688.0},{"date":"2017-04-26","close":4701.0},{"date":"2017-04-27","close":4688.0},{"date":"2017-04-28","close":4776.0},{"date":"2017-05-02","close":4801.0},{"date":"2017-05-04","close":4814.0},{"date":"2017-05-08","close":4764.0},{"date":"2017-05-10","close":4789.0},{"date":"2017-05-11","close":4801.0},{"date":"2017-05-12","close":4713.0},{"date":"2017-05-15","close":4751.0},{"date":"2017-05-16","close":4764.0},{"date":"2017-05-17","close":4914.0},{"date":"2017-05-18","close":5403.0},{"date":"2017-05-19","close":5666.0},{"date":"2017-05-22","close":5729.0},{"date":"2017-05-23","close":5804.0},{"date":"2017-05-24","close":5578.0},{"date":"2017-05-25","close":5741.0},{"date":"2017-05-26","close":5804.0},{"date":"2017-05-29","close":5641.0},{"date":"2017-05-30","close":5754.0},{"date":"2017-05-31","close":5804.0},{"date":"2017-06-01","close":5754.0},{"date":"2017-06-02","close":6130.0},{"date":"2017-06-05","close":6080.0},{"date":"2017-06-07","close":5967.0},{"date":"2017-06-08","close":5754.0},{"date":"2017-06-09","close":5666.0},{"date":"2017-06-12","close":5328.0},{"date":"2017-06-13","close":5391.0},{"date":"2017-06-14","close":5416.0},{"date":"2017-06-15","close":5779.0},{"date":"2017-06-16","close":6155.0},{"date":"2017-06-19","close":5679.0},{"date":"2017-06-20","close":5441.0},{"date":"2017-06-21","close":5378.0},{"date":"2017-06-22","close":5441.0},{"date":"2017-06-23","close":5466.0},{"date":"2017-06-26","close":5466.0},{"date":"2017-06-27","close":5566.0},{"date":"2017-06-28","close":5616.0},{"date":"2017-06-29","close":5654.0},{"date":"2017-06-30","close":5553.0},{"date":"2017-07-03","close":5403.0},{"date":"2017-07-04","close":5403.0},{"date":"2017-07-05","close":5591.0},{"date":"2017-07-06","close":6218.0},{"date":"2017-07-07","close":6117.0},{"date":"2017-07-10","close":6230.0},{"date":"2017-07-11","close":5716.0},{"date":"2017-07-12","close":5967.0},{"date":"2017-07-13","close":6017.0},{"date":"2017-07-14","close":6080.0},{"date":"2017-07-17","close":5967.0},{"date":"2017-07-18","close":6042.0},{"date":"2017-07-19","close":6306.0},{"date":"2017-07-20","close":6343.0},{"date":"2017-07-21","close":6581.0},{"date":"2017-07-24","close":6531.0},{"date":"2017-07-25","close":7133.0},{"date":"2017-07-26","close":7120.0},{"date":"2017-07-27","close":7033.0},{"date":"2017-07-28","close":6694.0},{"date":"2017-07-31","close":6757.0},{"date":"2017-08-01","close":5930.0},{"date":"2017-08-02","close":5842.0},{"date":"2017-08-03","close":5378.0},{"date":"2017-08-04","close":5503.0},{"date":"2017-08-07","close":5403.0},{"date":"2017-08-08","close":5416.0},{"date":"2017-08-09","close":5441.0},{"date":"2017-08-10","close":5065.0},{"date":"2017-08-11","close":4952.0},{"date":"2017-08-14","close":4914.0},{"date":"2017-08-16","close":5065.0},{"date":"2017-08-17","close":5127.0},{"date":"2017-08-18","close":5152.0},{"date":"2017-08-21","close":5503.0},{"date":"2017-08-22","close":5641.0},{"date":"2017-08-23","close":5967.0},{"date":"2017-08-24","close":5992.0},{"date":"2017-08-25","close":5541.0},{"date":"2017-08-28","close":5453.0},{"date":"2017-08-29","close":5341.0},{"date":"2017-08-30","close":5277.0},{"date":"2017-08-31","close":5215.0},{"date":"2017-09-01","close":5416.0},{"date":"2017-09-04","close":5240.0},{"date":"2017-09-05","close":5090.0},{"date":"2017-09-06","close":5077.0},{"date":"2017-09-07","close":5140.0},{"date":"2017-09-08","close":5065.0},{"date":"2017-09-11","close":4964.0},{"date":"2017-09-12","close":4989.0},{"date":"2017-09-13","close":4977.0},{"date":"2017-09-14","close":4914.0},{"date":"2017-09-15","close":4902.0},{"date":"2017-09-18","close":4952.0},{"date":"2017-09-19","close":4864.0},{"date":"2017-09-20","close":4701.0},{"date":"2017-09-21","close":4563.0},{"date":"2017-09-22","close":4438.0},{"date":"2017-09-25","close":4237.0},{"date":"2017-09-26","close":4387.0},{"date":"2017-09-27","close":4563.0},{"date":"2017-09-28","close":4563.0},{"date":"2017-09-29","close":4501.0},{"date":"2017-10-10","close":4513.0},{"date":"2017-10-11","close":4601.0},{"date":"2017-10-12","close":4476.0},{"date":"2017-10-13","close":4300.0},{"date":"2017-10-16","close":4476.0},{"date":"2017-10-17","close":4764.0},{"date":"2017-10-18","close":4701.0},{"date":"2017-10-19","close":4701.0},{"date":"2017-10-20","close":4651.0},{"date":"2017-10-23","close":4914.0},{"date":"2017-10-24","close":4839.0},{"date":"2017-10-25","close":4776.0},{"date":"2017-10-26","close":4914.0},{"date":"2017-10-27","close":4864.0},{"date":"2017-10-30","close":4839.0},{"date":"2017-10-31","close":4902.0},{"date":"2017-11-01","close":4864.0},{"date":"2017-11-02","close":4801.0},{"date":"2017-11-03","close":4939.0},{"date":"2017-11-06","close":5040.0},{"date":"2017-11-07","close":4977.0},{"date":"2017-11-08","close":4939.0},{"date":"2017-11-09","close":4864.0},{"date":"2017-11-10","close":4864.0},{"date":"2017-11-13","close":5115.0},{"date":"2017-11-14","close":4989.0},{"date":"2017-11-15","close":4877.0},{"date":"2017-11-16","close":4952.0},{"date":"2017-11-17","close":4864.0},{"date":"2017-11-20","close":4877.0},{"date":"2017-11-21","close":4877.0},{"date":"2017-11-22","close":5027.0},{"date":"2017-11-23","close":5215.0},{"date":"2017-11-24","close":5441.0},{"date":"2017-11-27","close":5240.0},{"date":"2017-11-28","close":5127.0},{"date":"2017-11-29","close":4977.0},{"date":"2017-11-30","close":4977.0},{"date":"2017-12-01","close":4989.0},{"date":"2017-12-04","close":4877.0},{"date":"2017-12-05","close":4864.0},{"date":"2017-12-06","close":4902.0},{"date":"2017-12-07","close":4789.0},{"date":"2017-12-08","close":4726.0},{"date":"2017-12-11","close":4864.0},{"date":"2017-12-12","close":4801.0},{"date":"2017-12-13","close":4726.0},{"date":"2017-12-14","close":5014.0},{"date":"2017-12-15","close":4889.0},{"date":"2017-12-18","close":5127.0},{"date":"2017-12-19","close":5014.0},{"date":"2017-12-20","close":5014.0},{"date":"2017-12-21","close":5002.0},{"date":"2017-12-22","close":4989.0},{"date":"2017-12-26","close":5014.0},{"date":"2017-12-27","close":4964.0},{"date":"2017-12-28","close":4902.0},{"date":"2018-01-02","close":4655.5161},{"date":"2018-01-03","close":4619.7046},{"date":"2018-01-04","close":4500.3325},{"date":"2018-01-05","close":4404.8345},{"date":"2018-01-08","close":4464.5205},{"date":"2018-01-09","close":4309.3369},{"date":"2018-01-10","close":4321.2739},{"date":"2018-01-11","close":4297.3994},{"date":"2018-01-12","close":4189.9648},{"date":"2018-01-15","close":4166.0903},{"date":"2018-01-16","close":4273.5254},{"date":"2018-01-17","close":4297.3994},{"date":"2018-01-18","close":4261.5879},{"date":"2018-01-19","close":4261.5879},{"date":"2018-01-22","close":4285.4624},{"date":"2018-01-23","close":4309.3369},{"date":"2018-01-24","close":4476.458},{"date":"2018-01-25","close":4440.6465},{"date":"2018-01-26","close":4488.395},{"date":"2018-01-29","close":4440.6465},{"date":"2018-01-30","close":4452.5835},{"date":"2018-01-31","close":4345.1484},{"date":"2018-02-01","close":4404.8345},{"date":"2018-02-02","close":4345.1484},{"date":"2018-02-05","close":4297.3994},{"date":"2018-02-06","close":4225.7764},{"date":"2018-02-07","close":4166.0903},{"date":"2018-02-08","close":4237.7134},{"date":"2018-02-09","close":4189.9648},{"date":"2018-02-12","close":4142.2158},{"date":"2018-02-13","close":4166.0903},{"date":"2018-02-14","close":4130.2783},{"date":"2018-02-19","close":4178.0273},{"date":"2018-02-20","close":4201.9019},{"date":"2018-02-21","close":4201.9019},{"date":"2018-02-22","close":4225.7764},{"date":"2018-02-23","close":4285.4624},{"date":"2018-02-26","close":4225.7764},{"date":"2018-02-27","close":4285.4624},{"date":"2018-02-28","close":4297.3994},{"date":"2018-03-02","close":4297.3994},{"date":"2018-03-05","close":4297.3994},{"date":"2018-03-06","close":4309.3369},{"date":"2018-03-07","close":4273.5254},{"date":"2018-03-08","close":4261.5879},{"date":"2018-03-09","close":4404.8345},{"date":"2018-03-12","close":4464.5205},{"date":"2018-03-13","close":4500.3325},{"date":"2018-03-14","close":4571.9556},{"date":"2018-03-15","close":4440.6465},{"date":"2018-03-16","close":4500.3325},{"date":"2018-03-19","close":4488.395},{"date":"2018-03-20","close":4500.3325},{"date":"2018-03-21","close":4488.395},{"date":"2018-03-22","close":4512.2695},{"date":"2018-03-23","close":4416.772},{"date":"2018-03-26","close":4464.5205},{"date":"2018-03-27","close":4512.2695},{"date":"2018-03-28","close":4488.395},{"date":"2018-03-29","close":4810.7002},{"date":"2018-03-30","close":5037.5073},{"date":"2018-04-02","close":5168.8169},{"date":"2018-04-03","close":5288.189},{"date":"2018-04-04","close":5180.7539},{"date":"2018-04-05","close":5061.3818},{"date":"2018-04-06","close":4965.8838},{"date":"2018-04-09","close":4822.6372},{"date":"2018-04-10","close":5049.4443},{"date":"2018-04-11","close":5121.0679},{"date":"2018-04-12","close":4703.2651},{"date":"2018-04-13","close":4703.2651},{"date":"2018-04-16","close":5037.5073},{"date":"2018-04-17","close":5025.5703},{"date":"2018-04-18","close":4953.9468},{"date":"2018-04-19","close":4906.1978},{"date":"2018-04-20","close":5216.5654},{"date":"2018-04-23","close":5144.9424},{"date":"2018-04-24","close":5133.0049},{"date":"2018-04-25","close":5073.3188},{"date":"2018-04-26","close":5168.8169},{"date":"2018-04-27","close":5025.5703},{"date":"2018-04-30","close":4882.3232},{"date":"2018-05-02","close":5109.1309},{"date":"2018-05-03","close":5180.7539},{"date":"2018-05-04","close":5383.6865},{"date":"2018-05-08","close":6087.9829},{"date":"2018-05-09","close":5920.8618},{"date":"2018-05-10","close":6362.5391},{"date":"2018-05-11","close":6887.7764},{"date":"2018-05-14","close":6863.9023},{"date":"2018-05-15","close":6863.9023},{"date":"2018-05-16","close":7198.1445},{"date":"2018-05-17","close":7759.1938},{"date":"2018-05-18","close":8690.2969},{"date":"2018-05-21","close":8332.1807},{"date":"2018-05-23","close":8308.3057},{"date":"2018-05-24","close":7675.6333},{"date":"2018-05-25","close":7627.8843},{"date":"2018-05-28","close":7186.207},{"date":"2018-05-29","close":7484.6377},{"date":"2018-05-30","close":7257.8306},{"date":"2018-05-31","close":7281.7051},{"date":"2018-06-01","close":7878.5659},{"date":"2018-06-04","close":8045.687},{"date":"2018-06-05","close":7615.9473},{"date":"2018-06-07","close":7496.5747},{"date":"2018-06-08","close":7830.8169},{"date":"2018-06-11","close":7747.2563},{"date":"2018-06-12","close":7699.5078},{"date":"2018-06-14","close":7580.1353},{"date":"2018-06-15","close":8009.8755},{"date":"2018-06-18","close":7639.8213},{"date":"2018-06-19","close":7353.3281},{"date":"2018-06-20","close":7186.207},{"date":"2018-06-21","close":6911.6509},{"date":"2018-06-22","close":6947.4629},{"date":"2018-06-25","close":7580.1353},{"date":"2018-06-26","close":8045.687},{"date":"2018-06-27","close":8033.75},{"date":"2018-06-28","close":8570.9248},{"date":"2018-06-29","close":8212.8086},{"date":"2018-07-02","close":7902.4404},{"date":"2018-07-03","close":8021.8125},{"date":"2018-07-04","close":7902.4404},{"date":"2018-07-05","close":7974.064},{"date":"2018-07-06","close":7938.252},{"date":"2018-07-09","close":7986.001},{"date":"2018-07-10","close":7795.0054},{"date":"2018-07-11","close":7806.9424},{"date":"2018-07-12","close":7711.4448},{"date":"2018-07-13","close":7711.4448},{"date":"2018-07-16","close":7389.1396},{"date":"2018-07-17","close":7305.5791},{"date":"2018-07-18","close":7138.458},{"date":"2018-07-19","close":6601.2832},{"date":"2018-07-20","close":6637.0947},{"date":"2018-07-23","close":6111.8574},{"date":"2018-07-24","close":6076.0454},{"date":"2018-07-25","close":5765.6777},{"date":"2018-07-26","close":5908.9243},{"date":"2018-07-27","close":6087.9829},{"date":"2018-07-30","close":5956.6733},{"date":"2018-07-31","close":5717.9287},{"date":"2018-08-01","close":5825.3638},{"date":"2018-08-02","close":6374.4761},{"date":"2018-08-03","close":6123.7944},{"date":"2018-08-06","close":5765.6777},{"date":"2018-08-07","close":5741.8032},{"date":"2018-08-08","close":5729.8662},{"date":"2018-08-09","close":5992.4849},{"date":"2018-08-10","close":6219.292},{"date":"2018-08-13","close":6290.9155},{"date":"2018-08-14","close":6672.9067},{"date":"2018-08-16","close":6732.5928},{"date":"2018-08-17","close":6899.7139},{"date":"2018-08-20","close":6816.1533},{"date":"2018-08-21","close":6601.2832},{"date":"2018-08-22","close":6804.2158},{"date":"2018-08-23","close":6947.4629},{"date":"2018-08-24","close":7066.835},{"date":"2018-08-27","close":6983.2744},{"date":"2018-08-28","close":6863.9023},{"date":"2018-08-29","close":6851.9648},{"date":"2018-08-30","close":7078.772},{"date":"2018-08-31","close":7245.8931},{"date":"2018-09-03","close":7257.8306},{"date":"2018-09-04","close":7281.7051},{"date":"2018-09-05","close":7759.1938},{"date":"2018-09-06","close":7675.6333},{"date":"2018-09-07","close":7950.1895},{"date":"2018-09-10","close":7735.3193},{"date":"2018-09-11","close":7448.8262},{"date":"2018-09-12","close":7090.7095},{"date":"2018-09-13","close":6625.1577},{"date":"2018-09-14","close":6326.7271},{"date":"2018-09-17","close":6231.2295},{"date":"2018-09-18","close":6505.7856},{"date":"2018-09-19","close":6517.7227},{"date":"2018-09-20","close":6326.7271},{"date":"2018-09-21","close":6398.3506},{"date":"2018-09-27","close":6422.2251},{"date":"2018-09-28","close":6565.4717},{"date":"2018-10-01","close":6684.8438},{"date":"2018-10-02","close":6553.5342},{"date":"2018-10-04","close":6398.3506},{"date":"2018-10-05","close":6255.104},{"date":"2018-10-08","close":6278.9785},{"date":"2018-10-10","close":6350.6016},{"date":"2018-10-11","close":6147.6689},{"date":"2018-10-12","close":6064.1084},{"date":"2018-10-15","close":5956.6733},{"date":"2018-10-16","close":6207.355},{"date":"2018-10-17","close":6589.3462},{"date":"2018-10-18","close":6505.7856},{"date":"2018-10-19","close":6541.5972},{"date":"2018-10-22","close":6696.7812},{"date":"2018-10-23","close":6446.0996},{"date":"2018-10-24","close":5980.5479},{"date":"2018-10-25","close":6064.1084},{"date":"2018-10-26","close":5646.3057},{"date":"2018-10-29","close":4906.1978},{"date":"2018-10-30","close":5109.1309},{"date":"2018-10-31","close":5288.189},{"date":"2018-11-01","close":5514.9961},{"date":"2018-11-02","close":5968.6104},{"date":"2018-11-05","close":5956.6733},{"date":"2018-11-06","close":6028.2969},{"date":"2018-11-07","close":6350.6016},{"date":"2018-11-08","close":6577.4087},{"date":"2018-11-09","close":7174.27},{"date":"2018-11-12","close":7054.8975},{"date":"2018-11-13","close":7365.2656},{"date":"2018-11-14","close":8403.8037},{"date":"2018-11-15","close":9120.0371},{"date":"2018-11-16","close":9334.9072},{"date":"2018-11-19","close":9096.1621},{"date":"2018-11-20","close":8141.1851},{"date":"2018-11-21","close":8332.1807},{"date":"2018-11-22","close":8117.3105},{"date":"2018-11-23","close":7830.8169},{"date":"2018-11-26","close":8093.436},{"date":"2018-11-27","close":8558.9873},{"date":"2018-11-28","close":9000.665},{"date":"2018-11-29","close":8940.9785},{"date":"2018-11-30","close":8833.5439},{"date":"2018-12-03","close":8356.0547},{"date":"2018-12-04","close":8332.1807},{"date":"2018-12-05","close":8141.1851},{"date":"2018-12-06","close":7627.8843},{"date":"2018-12-07","close":8224.7451},{"date":"2018-12-10","close":8141.1851},{"date":"2018-12-11","close":8057.6245},{"date":"2018-12-12","close":8224.7451},{"date":"2018-12-13","close":8451.5527},{"date":"2018-12-14","close":8451.5527},{"date":"2018-12-17","close":8344.1172},{"date":"2018-12-18","close":8069.5615},{"date":"2018-12-19","close":8212.8086},{"date":"2018-12-20","close":8117.3105},{"date":"2018-12-21","close":8212.8086},{"date":"2018-12-24","close":8093.436},{"date":"2018-12-26","close":8009.8755},{"date":"2018-12-27","close":7950.1895},{"date":"2018-12-28","close":7878.5659},{"date":"2019-01-02","close":7866.6289},{"date":"2019-01-03","close":7914.3774},{"date":"2019-01-04","close":8379.9297},{"date":"2019-01-07","close":8773.8574},{"date":"2019-01-08","close":8594.7988},{"date":"2019-01-09","close":8618.6738},{"date":"2019-01-10","close":8642.5479},{"date":"2019-01-11","close":8594.7988},{"date":"2019-01-14","close":8272.4941},{"date":"2019-01-15","close":9740.7725},{"date":"2019-01-16","close":10122.7637},{"date":"2019-01-17","close":9740.7725},{"date":"2019-01-18","close":10504.7549},{"date":"2019-01-21","close":10516.6914},{"date":"2019-01-22","close":11507.4814},{"date":"2019-01-23","close":9907.8936},{"date":"2019-01-24","close":10003.3916},{"date":"2019-01-25","close":10003.3916},{"date":"2019-01-28","close":9669.1494},{"date":"2019-01-29","close":9800.459},{"date":"2019-01-30","close":9788.5215},{"date":"2019-01-31","close":10409.2568},{"date":"2019-02-01","close":10492.8174},{"date":"2019-02-07","close":11519.418},{"date":"2019-02-08","close":11507.4814},{"date":"2019-02-11","close":12653.4541},{"date":"2019-02-12","close":13011.5713},{"date":"2019-02-13","close":12772.8262},{"date":"2019-02-14","close":12605.7051},{"date":"2019-02-15","close":12772.8262},{"date":"2019-02-18","close":14109.7949},{"date":"2019-02-19","close":14396.2891},{"date":"2019-02-20","close":14587.2842},{"date":"2019-02-21","close":15494.5127},{"date":"2019-02-22","close":15852.6299},{"date":"2019-02-25","close":15685.5088},{"date":"2019-02-26","close":14539.5352},{"date":"2019-02-27","close":13990.4229},{"date":"2019-02-28","close":13608.4316},{"date":"2019-03-04","close":14396.2891},{"date":"2019-03-05","close":14038.1719},{"date":"2019-03-06","close":14372.4141},{"date":"2019-03-07","close":14038.1719},{"date":"2019-03-08","close":13751.6787},{"date":"2019-03-11","close":13226.4414},{"date":"2019-03-12","close":12343.0869},{"date":"2019-03-13","close":12175.9658},{"date":"2019-03-14","close":12534.082},{"date":"2019-03-15","close":11626.8535},{"date":"2019-03-18","close":12056.5938},{"date":"2019-03-19","close":11782.0371},{"date":"2019-03-20","close":11531.3555},{"date":"2019-03-21","close":11770.0996},{"date":"2019-03-22","close":11841.7236},{"date":"2019-03-25","close":12319.2119},{"date":"2019-03-26","close":12510.208},{"date":"2019-03-27","close":12510.208},{"date":"2019-03-28","close":12008.8447},{"date":"2019-03-29","close":11877.5352},{"date":"2019-04-01","close":11555.2305},{"date":"2019-04-02","close":11125.4902},{"date":"2019-04-03","close":11113.5527},{"date":"2019-04-04","close":10838.9971},{"date":"2019-04-05","close":11185.1758},{"date":"2019-04-08","close":11364.2344},{"date":"2019-04-09","close":10934.4941},{"date":"2019-04-10","close":10468.9434},{"date":"2019-04-11","close":10480.8799},{"date":"2019-04-12","close":10850.9336},{"date":"2019-04-15","close":10791.248},{"date":"2019-04-16","close":11125.4902},{"date":"2019-04-17","close":12605.7051},{"date":"2019-04-18","close":12366.9609},{"date":"2019-04-19","close":11388.1094},{"date":"2019-04-22","close":11519.418},{"date":"2019-04-23","close":10791.248},{"date":"2019-04-24","close":10648.001},{"date":"2019-04-25","close":10695.75},{"date":"2019-04-26","close":10301.8223},{"date":"2019-04-29","close":10015.3281},{"date":"2019-04-30","close":10194.3867},{"date":"2019-05-02","close":9955.6426},{"date":"2019-05-03","close":10039.2031},{"date":"2019-05-07","close":10051.1406},{"date":"2019-05-08","close":9907.8936},{"date":"2019-05-09","close":9800.459},{"date":"2019-05-10","close":9967.5801},{"date":"2019-05-13","close":10277.9473},{"date":"2019-05-14","close":10743.499},{"date":"2019-05-15","close":10910.6201},{"date":"2019-05-16","close":10898.6826},{"date":"2019-05-17","close":10337.6338},{"date":"2019-05-20","close":10277.9473},{"date":"2019-05-21","close":10230.1982},{"date":"2019-05-22","close":10015.3281},{"date":"2019-05-23","close":9358.7812},{"date":"2019-05-24","close":8952.916},{"date":"2019-05-27","close":9430.4043},{"date":"2019-05-28","close":9549.7773},{"date":"2019-05-29","close":9382.6562},{"date":"2019-05-30","close":9454.2793},{"date":"2019-05-31","close":9728.835},{"date":"2019-06-03","close":9466.2168},{"date":"2019-06-04","close":9597.5254},{"date":"2019-06-05","close":10075.0146},{"date":"2019-06-07","close":10242.1357},{"date":"2019-06-10","close":10194.3867},{"date":"2019-06-11","close":10194.3867},{"date":"2019-06-12","close":10051.1406},{"date":"2019-06-13","close":10003.3916},{"date":"2019-06-14","close":9812.3955},{"date":"2019-06-17","close":9287.1582},{"date":"2019-06-18","close":9466.2168},{"date":"2019-06-19","close":9681.0859},{"date":"2019-06-20","close":9525.9023},{"date":"2019-06-21","close":9549.7773},{"date":"2019-06-24","close":8929.041},{"date":"2019-06-25","close":8893.2295},{"date":"2019-06-26","close":8940.9785},{"date":"2019-06-27","close":8952.916},{"date":"2019-06-28","close":8176.9966},{"date":"2019-07-01","close":7878.5659},{"date":"2019-07-02","close":8320.2432},{"date":"2019-07-03","close":8236.6826},{"date":"2019-07-04","close":8117.3105},{"date":"2019-07-05","close":8165.0591},{"date":"2019-07-08","close":7639.8213},{"date":"2019-07-09","close":7568.1982},{"date":"2019-07-10","close":7747.2563},{"date":"2019-07-11","close":8057.6245},{"date":"2019-07-12","close":7890.5029},{"date":"2019-07-15","close":7651.7588},{"date":"2019-07-16","close":7687.5703},{"date":"2019-07-17","close":7627.8843},{"date":"2019-07-18","close":7233.9561},{"date":"2019-07-19","close":7436.8887},{"date":"2019-07-22","close":6469.9736},{"date":"2019-07-23","close":5885.0498},{"date":"2019-07-24","close":5849.2383},{"date":"2019-07-25","close":5777.6152},{"date":"2019-07-26","close":5801.4893},{"date":"2019-07-29","close":5658.2427},{"date":"2019-07-30","close":5741.8032},{"date":"2019-07-31","close":5717.9287},{"date":"2019-08-01","close":5538.8706},{"date":"2019-08-02","close":5455.3101},{"date":"2019-08-05","close":5085.2563},{"date":"2019-08-06","close":5013.6328},{"date":"2019-08-07","close":5037.5073},{"date":"2019-08-08","close":5264.3145},{"date":"2019-08-09","close":5312.0635},{"date":"2019-08-12","close":5252.3774},{"date":"2019-08-13","close":5252.3774},{"date":"2019-08-14","close":5240.4399},{"date":"2019-08-16","close":5121.0679},{"date":"2019-08-19","close":5133.0049},{"date":"2019-08-20","close":5216.5654},{"date":"2019-08-21","close":5383.6865},{"date":"2019-08-22","close":5335.938},{"date":"2019-08-23","close":5228.5029},{"date":"2019-08-26","close":4930.0723},{"date":"2019-08-27","close":4953.9468},{"date":"2019-08-28","close":5156.8794},{"date":"2019-08-29","close":4965.8838},{"date":"2019-08-30","close":5097.1934},{"date":"2019-09-02","close":5097.1934},{"date":"2019-09-03","close":5383.6865},{"date":"2019-09-04","close":5252.3774},{"date":"2019-09-05","close":5371.7495},{"date":"2019-09-06","close":5276.252},{"date":"2019-09-09","close":5192.6914},{"date":"2019-09-10","close":5359.8125},{"date":"2019-09-11","close":5538.8706},{"date":"2019-09-16","close":5825.3638},{"date":"2019-09-17","close":5789.5522},{"date":"2019-09-18","close":6231.2295},{"date":"2019-09-19","close":6052.1709},{"date":"2019-09-20","close":6016.3594},{"date":"2019-09-23","close":6040.2339},{"date":"2019-09-24","close":6040.2339},{"date":"2019-09-25","close":5825.3638},{"date":"2019-09-26","close":5873.1128},{"date":"2019-09-27","close":5789.5522},{"date":"2019-09-30","close":5705.9917},{"date":"2019-10-01","close":5920.8618},{"date":"2019-10-02","close":5849.2383},{"date":"2019-10-04","close":5813.4268},{"date":"2019-10-07","close":5729.8662},{"date":"2019-10-08","close":5729.8662},{"date":"2019-10-10","close":5586.6196},{"date":"2019-10-11","close":5765.6777},{"date":"2019-10-14","close":5956.6733},{"date":"2019-10-15","close":6171.5435},{"date":"2019-10-16","close":6135.7314},{"date":"2019-10-17","close":6040.2339},{"date":"2019-10-18","close":5992.4849},{"date":"2019-10-21","close":6338.6646},{"date":"2019-10-22","close":6267.041},{"date":"2019-10-23","close":6314.79},{"date":"2019-10-24","close":6195.418},{"date":"2019-10-25","close":6016.3594},{"date":"2019-10-28","close":6314.79},{"date":"2019-10-29","close":6434.1621},{"date":"2019-10-30","close":6422.2251},{"date":"2019-10-31","close":6314.79},{"date":"2019-11-01","close":6207.355},{"date":"2019-11-04","close":6637.0947},{"date":"2019-11-05","close":6816.1533},{"date":"2019-11-06","close":6780.3418},{"date":"2019-11-07","close":7198.1445},{"date":"2019-11-08","close":9346.8438},{"date":"2019-11-11","close":12128.2168},{"date":"2019-11-12","close":11507.4814},{"date":"2019-11-13","close":11292.6113},{"date":"2019-11-14","close":10624.127},{"date":"2019-11-15","close":10504.7549},{"date":"2019-11-18","close":10624.127},{"date":"2019-11-19","close":10719.625},{"date":"2019-11-20","close":11316.4854},{"date":"2019-11-21","close":11913.3467},{"date":"2019-11-22","close":12939.9473},{"date":"2019-11-25","close":11710.4141},{"date":"2019-11-26","close":11029.9922},{"date":"2019-11-27","close":11471.6699},{"date":"2019-11-28","close":10815.1221},{"date":"2019-11-29","close":10886.7461},{"date":"2019-12-02","close":11173.2393},{"date":"2019-12-03","close":11817.8486},{"date":"2019-12-04","close":11519.418},{"date":"2019-12-05","close":12295.3379},{"date":"2019-12-06","close":12008.8447},{"date":"2019-12-09","close":10815.1221},{"date":"2019-12-10","close":9764.6465},{"date":"2019-12-11","close":9752.71},{"date":"2019-12-12","close":9836.2705},{"date":"2019-12-13","close":9907.8936},{"date":"2019-12-16","close":9991.4541},{"date":"2019-12-17","close":9919.8311},{"date":"2019-12-18","close":9895.9561},{"date":"2019-12-19","close":9502.0283},{"date":"2019-12-20","close":9478.1533},{"date":"2019-12-23","close":9215.5352},{"date":"2019-12-24","close":9251.3467},{"date":"2019-12-26","close":9597.5254},{"date":"2019-12-27","close":9872.082},{"date":"2019-12-30","close":9812.3955},{"date":"2020-01-02","close":9979.5166},{"date":"2020-01-03","close":9621.4004},{"date":"2020-01-06","close":9669.1494},{"date":"2020-01-07","close":9609.4629},{"date":"2020-01-08","close":9215.5352},{"date":"2020-01-09","close":9967.5801},{"date":"2020-01-10","close":10098.8887},{"date":"2020-01-13","close":10385.3828},{"date":"2020-01-14","close":10349.5703},{"date":"2020-01-15","close":10170.5127},{"date":"2020-01-16","close":10242.1357},{"date":"2020-01-17","close":9824.333},{"date":"2020-01-20","close":9573.6514},{"date":"2020-01-21","close":9478.1533},{"date":"2020-01-22","close":9406.5303},{"date":"2020-01-23","close":9418.4678},{"date":"2020-01-28","close":8427.6777},{"date":"2020-01-29","close":8558.9873},{"date":"2020-01-30","close":8260.5566},{"date":"2020-01-31","close":8200.8711},{"date":"2020-02-03","close":8451.5527},{"date":"2020-02-04","close":8654.4854},{"date":"2020-02-05","close":8523.1758},{"date":"2020-02-06","close":8869.3555},{"date":"2020-02-07","close":9143.9111},{"date":"2020-02-10","close":9251.3467},{"date":"2020-02-11","close":9191.6602},{"date":"2020-02-12","close":9215.5352},{"date":"2020-02-13","close":9263.2832},{"date":"2020-02-14","close":9454.2793},{"date":"2020-02-17","close":9525.9023},{"date":"2020-02-18","close":9430.4043},{"date":"2020-02-19","close":9155.8486},{"date":"2020-02-20","close":9597.5254},{"date":"2020-02-21","close":10671.876},{"date":"2020-02-24","close":7639.8213},{"date":"2020-02-25","close":6971.3369},{"date":"2020-02-26","close":6983.2744},{"date":"2020-02-27","close":6338.6646},{"date":"2020-02-28","close":5873.1128},{"date":"2020-03-02","close":6004.4224},{"date":"2020-03-03","close":6111.8574},{"date":"2020-03-04","close":6434.1621},{"date":"2020-03-05","close":6732.5928},{"date":"2020-03-06","close":6541.5972},{"date":"2020-03-09","close":6406.0},{"date":"2020-03-10","close":6231.2295},{"date":"2020-03-11","close":5682.1172},{"date":"2020-03-12","close":5264.3145},{"date":"2020-03-13","close":4870.3862},{"date":"2020-03-16","close":4679.3906},{"date":"2020-03-17","close":4762.9512},{"date":"2020-03-18","close":4369.0229},{"date":"2020-03-19","close":3461.7942},{"date":"2020-03-20","close":3891.5342},{"date":"2020-03-23","close":3628.9153},{"date":"2020-03-24","close":4369.0229},{"date":"2020-03-25","close":5097.1934},{"date":"2020-03-26","close":5347.875},{"date":"2020-03-27","close":5347.875},{"date":"2020-03-30","close":5407.561},{"date":"2020-03-31","close":5825.3638},{"date":"2020-04-01","close":6052.1709},{"date":"2020-04-02","close":6207.355},{"date":"2020-04-03","close":6684.8438},{"date":"2020-04-06","close":7484.6377},{"date":"2020-04-07","close":7365.2656},{"date":"2020-04-08","close":7341.3911},{"date":"2020-04-09","close":7198.1445},{"date":"2020-04-10","close":7723.3818},{"date":"2020-04-13","close":7687.5703},{"date":"2020-04-14","close":7866.6289},{"date":"2020-04-16","close":7974.064},{"date":"2020-04-17","close":8117.3105},{"date":"2020-04-20","close":8582.8623},{"date":"2020-04-21","close":8618.6738},{"date":"2020-04-22","close":8630.6113},{"date":"2020-04-23","close":8606.7363},{"date":"2020-04-24","close":8153.1221},{"date":"2020-04-27","close":8188.9336},{"date":"2020-04-28","close":9024.5391},{"date":"2020-04-29","close":8869.3555},{"date":"2020-05-04","close":8487.3643},{"date":"2020-05-06","close":8487.3643},{"date":"2020-05-07","close":8618.6738},{"date":"2020-05-08","close":8547.0508},{"date":"2020-05-11","close":8415.7412},{"date":"2020-05-12","close":7997.938},{"date":"2020-05-13","close":8045.687},{"date":"2020-05-14","close":7974.064},{"date":"2020-05-15","close":8356.0547},{"date":"2020-05-18","close":8356.0547},{"date":"2020-05-19","close":8403.8037},{"date":"2020-05-20","close":8272.4941},{"date":"2020-05-21","close":8165.0591},{"date":"2020-05-22","close":7914.3774},{"date":"2020-05-25","close":8021.8125},{"date":"2020-05-26","close":8212.8086},{"date":"2020-05-27","close":8618.6738},{"date":"2020-05-28","close":9585.5889},{"date":"2020-05-29","close":9681.0859},{"date":"2020-06-01","close":9824.333},{"date":"2020-06-02","close":10671.876},{"date":"2020-06-03","close":9931.7676},{"date":"2020-06-04","close":9884.0195},{"date":"2020-06-05","close":10075.0146},{"date":"2020-06-08","close":10086.9521},{"date":"2020-06-09","close":10146.6377},{"date":"2020-06-10","close":10206.3242},{"date":"2020-06-11","close":9991.4541},{"date":"2020-06-12","close":9693.0234},{"date":"2020-06-15","close":8785.7949},{"date":"2020-06-16","close":9430.4043},{"date":"2020-06-17","close":9716.8984},{"date":"2020-06-18","close":9227.4717},{"date":"2020-06-19","close":9155.8486},{"date":"2020-06-22","close":8976.79},{"date":"2020-06-23","close":9072.2881},{"date":"2020-06-24","close":9131.9746},{"date":"2020-06-25","close":8964.8535},{"date":"2020-06-26","close":8976.79},{"date":"2020-06-29","close":8869.3555},{"date":"2020-06-30","close":9454.2793},{"date":"2020-07-01","close":8988.7275},{"date":"2020-07-02","close":9430.4043},{"date":"2020-07-03","close":9704.9609},{"date":"2020-07-06","close":9740.7725},{"date":"2020-07-07","close":10385.3828},{"date":"2020-07-08","close":10886.7461},{"date":"2020-07-09","close":10743.499},{"date":"2020-07-10","close":10289.8848},{"date":"2020-07-13","close":10242.1357},{"date":"2020-07-14","close":10242.1357},{"date":"2020-07-15","close":9872.082},{"date":"2020-07-16","close":9991.4541},{"date":"2020-07-17","close":10659.9385},{"date":"2020-07-20","close":10600.252},{"date":"2020-07-21","close":10731.5615},{"date":"2020-07-22","close":10695.75},{"date":"2020-07-23","close":10648.001},{"date":"2020-07-24","close":10349.5703},{"date":"2020-07-27","close":11220.9883},{"date":"2020-07-28","close":10815.1221},{"date":"2020-07-29","close":11376.1719},{"date":"2020-07-30","close":11304.5488},{"date":"2020-07-31","close":11376.1719},{"date":"2020-08-03","close":11185.1758},{"date":"2020-08-04","close":11232.9248},{"date":"2020-08-05","close":10970.3066},{"date":"2020-08-06","close":11447.7949},{"date":"2020-08-07","close":11161.3018},{"date":"2020-08-10","close":11006.1182},{"date":"2020-08-11","close":10946.4316},{"date":"2020-08-12","close":10659.9385},{"date":"2020-08-13","close":10982.2432},{"date":"2020-08-14","close":10695.75},{"date":"2020-08-18","close":9884.0195},{"date":"2020-08-19","close":10098.8887},{"date":"2020-08-20","close":9549.7773},{"date":"2020-08-21","close":10230.1982},{"date":"2020-08-24","close":11065.8037},{"date":"2020-08-25","close":11149.3643},{"date":"2020-08-26","close":11722.3516},{"date":"2020-08-27","close":11698.4766},{"date":"2020-08-28","close":12295.3379},{"date":"2020-08-31","close":12438.584},{"date":"2020-09-01","close":11041.9297},{"date":"2020-09-02","close":10922.5576},{"date":"2020-09-03","close":10612.1895},{"date":"2020-09-04","close":10683.8125},{"date":"2020-09-07","close":10624.127},{"date":"2020-09-08","close":10886.7461},{"date":"2020-09-09","close":10468.9434},{"date":"2020-09-10","close":10564.4404},{"date":"2020-09-11","close":10528.6289},{"date":"2020-09-14","close":10528.6289},{"date":"2020-09-15","close":10504.7549},{"date":"2020-09-16","close":10301.8223},{"date":"2020-09-17","close":10003.3916},{"date":"2020-09-18","close":10027.2656},{"date":"2020-09-21","close":9549.7773},{"date":"2020-09-22","close":9203.5977},{"date":"2020-09-23","close":9704.9609},{"date":"2020-09-24","close":9334.9072},{"date":"2020-09-25","close":9502.0283},{"date":"2020-09-28","close":10277.9473},{"date":"2020-09-29","close":10266.0098},{"date":"2020-10-05","close":10027.2656},{"date":"2020-10-06","close":9860.1445},{"date":"2020-10-07","close":10194.3867},{"date":"2020-10-08","close":10063.0771},{"date":"2020-10-12","close":9943.7051},{"date":"2020-10-13","close":10254.0732},{"date":"2020-10-14","close":10003.3916},{"date":"2020-10-15","close":9597.5254},{"date":"2020-10-16","close":9418.4678},{"date":"2020-10-19","close":9334.9072},{"date":"2020-10-20","close":9382.6562},{"date":"2020-10-21","close":9382.6562},{"date":"2020-10-22","close":9287.1582},{"date":"2020-10-23","close":9191.6602},{"date":"2020-10-26","close":8940.9785},{"date":"2020-10-27","close":8964.8535},{"date":"2020-10-28","close":9024.5391},{"date":"2020-10-29","close":9418.4678},{"date":"2020-10-30","close":9275.2207},{"date":"2020-11-02","close":9108.0996},{"date":"2020-11-03","close":9012.6016},{"date":"2020-11-04","close":9084.2256},{"date":"2020-11-05","close":9263.2832},{"date":"2020-11-06","close":9012.6016},{"date":"2020-11-09","close":9084.2256},{"date":"2020-11-10","close":9179.7227},{"date":"2020-11-11","close":9203.5977},{"date":"2020-11-12","close":9215.5352},{"date":"2020-11-13","close":9131.9746},{"date":"2020-11-16","close":9024.5391},{"date":"2020-11-17","close":8821.6064},{"date":"2020-11-18","close":8881.293},{"date":"2020-11-19","close":8833.5439},{"date":"2020-11-20","close":8988.7275},{"date":"2020-11-23","close":9012.6016},{"date":"2020-11-24","close":9060.3506},{"date":"2020-11-25","close":8893.2295},{"date":"2020-11-26","close":8785.7949},{"date":"2020-11-27","close":8726.1084},{"date":"2020-11-30","close":8475.4268},{"date":"2020-12-01","close":8511.2383},{"date":"2020-12-02","close":8356.0547},{"date":"2020-12-03","close":8666.4229},{"date":"2020-12-04","close":8547.0508},{"date":"2020-12-07","close":8236.6826},{"date":"2020-12-08","close":8069.5615},{"date":"2020-12-09","close":8200.8711},{"date":"2020-12-10","close":8105.373},{"date":"2020-12-11","close":8236.6826},{"date":"2020-12-14","close":8188.9336},{"date":"2020-12-15","close":8057.6245},{"date":"2020-12-16","close":7962.1265},{"date":"2020-12-17","close":8021.8125},{"date":"2020-12-18","close":8117.3105},{"date":"2020-12-21","close":7974.064},{"date":"2020-12-22","close":7878.5659},{"date":"2020-12-23","close":7615.9473},{"date":"2020-12-24","close":7580.1353},{"date":"2020-12-28","close":7580.1353},{"date":"2020-12-29","close":8821.6064},{"date":"2020-12-30","close":9108.0996},{"date":"2021-01-04","close":9311.0322},{"date":"2021-01-05","close":9776.584},{"date":"2021-01-06","close":9012.6016},{"date":"2021-01-07","close":8929.041},{"date":"2021-01-08","close":8976.79},{"date":"2021-01-11","close":8964.8535},{"date":"2021-01-12","close":8499.3018},{"date":"2021-01-13","close":8618.6738},{"date":"2021-01-14","close":8594.7988},{"date":"2021-01-15","close":8415.7412},{"date":"2021-01-18","close":7986.001},{"date":"2021-01-19","close":8129.2476},{"date":"2021-01-20","close":8642.5479},{"date":"2021-01-21","close":8678.3594},{"date":"2021-01-22","close":8821.6064},{"date":"2021-01-25","close":8905.167},{"date":"2021-01-26","close":8547.0508},{"date":"2021-01-27","close":8356.0547},{"date":"2021-01-28","close":8105.373},{"date":"2021-01-29","close":7950.1895},{"date":"2021-02-01","close":8129.2476},{"date":"2021-02-02","close":8272.4941},{"date":"2021-02-03","close":8284.4316},{"date":"2021-02-04","close":8236.6826},{"date":"2021-02-05","close":8272.4941},{"date":"2021-02-08","close":8141.1851},{"date":"2021-02-09","close":8009.8755},{"date":"2021-02-10","close":8093.436},{"date":"2021-02-15","close":8379.9297},{"date":"2021-02-16","close":8427.6777},{"date":"2021-02-17","close":8475.4268},{"date":"2021-02-18","close":8367.9922},{"date":"2021-02-19","close":8403.8037},{"date":"2021-02-22","close":7902.4404},{"date":"2021-02-23","close":7818.8799},{"date":"2021-02-24","close":7842.7544},{"date":"2021-02-25","close":7806.9424},{"date":"2021-02-26","close":7568.1982},{"date":"2021-03-02","close":7615.9473},{"date":"2021-03-03","close":7699.5078},{"date":"2021-03-04","close":7663.6958},{"date":"2021-03-05","close":7747.2563},{"date":"2021-03-08","close":7938.252},{"date":"2021-03-09","close":7974.064},{"date":"2021-03-10","close":8069.5615},{"date":"2021-03-11","close":8332.1807},{"date":"2021-03-12","close":8582.8623},{"date":"2021-03-15","close":8881.293},{"date":"2021-03-16","close":9084.2256},{"date":"2021-03-17","close":9024.5391},{"date":"2021-03-18","close":9036.4766},{"date":"2021-03-19","close":9215.5352},{"date":"2021-03-22","close":9108.0996},{"date":"2021-03-23","close":9430.4043},{"date":"2021-03-24","close":9561.7139},{"date":"2021-03-25","close":9490.0908},{"date":"2021-03-26","close":9346.8438},{"date":"2021-03-29","close":9203.5977},{"date":"2021-03-30","close":9621.4004},{"date":"2021-03-31","close":9322.9697},{"date":"2021-04-01","close":9394.5928},{"date":"2021-04-02","close":9430.4043},{"date":"2021-04-05","close":9143.9111},{"date":"2021-04-06","close":9334.9072},{"date":"2021-04-07","close":9239.4092},{"date":"2021-04-08","close":9072.2881},{"date":"2021-04-09","close":9120.0371},{"date":"2021-04-12","close":9537.8398},{"date":"2021-04-13","close":9454.2793},{"date":"2021-04-14","close":9442.3418},{"date":"2021-04-15","close":9549.7773},{"date":"2021-04-16","close":10075.0146},{"date":"2021-04-19","close":10301.8223},{"date":"2021-04-20","close":9884.0195},{"date":"2021-04-21","close":9860.1445},{"date":"2021-04-22","close":9752.71},{"date":"2021-04-23","close":9669.1494},{"date":"2021-04-26","close":9597.5254},{"date":"2021-04-27","close":9466.2168},{"date":"2021-04-28","close":9311.0322},{"date":"2021-04-29","close":9239.4092},{"date":"2021-04-30","close":9370.7188},{"date":"2021-05-03","close":9299.0957},{"date":"2021-05-04","close":9848.207},{"date":"2021-05-06","close":9848.207},{"date":"2021-05-07","close":10170.5127},{"date":"2021-05-10","close":10385.3828},{"date":"2021-05-11","close":10122.7637},{"date":"2021-05-12","close":10027.2656},{"date":"2021-05-13","close":9907.8936},{"date":"2021-05-14","close":10289.8848},{"date":"2021-05-17","close":10158.5752},{"date":"2021-05-18","close":10266.0098},{"date":"2021-05-20","close":10134.7012},{"date":"2021-05-21","close":9907.8936},{"date":"2021-05-24","close":9669.1494},{"date":"2021-05-25","close":10325.6963},{"date":"2021-05-26","close":10385.3828},{"date":"2021-05-27","close":10492.8174},{"date":"2021-05-28","close":10492.8174},{"date":"2021-05-31","close":10588.3154},{"date":"2021-06-01","close":10516.6914},{"date":"2021-06-02","close":10552.5039},{"date":"2021-06-03","close":10564.4404},{"date":"2021-06-04","close":10612.1895},{"date":"2021-06-07","close":10564.4404},{"date":"2021-06-08","close":10588.3154},{"date":"2021-06-09","close":10683.8125},{"date":"2021-06-10","close":10230.1982},{"date":"2021-06-11","close":11041.9297},{"date":"2021-06-14","close":11041.9297},{"date":"2021-06-15","close":11041.9297},{"date":"2021-06-16","close":11041.9297},{"date":"2021-06-17","close":11041.9297},{"date":"2021-06-18","close":11041.9297},{"date":"2021-06-21","close":11041.9297},{"date":"2021-06-22","close":11041.9297},{"date":"2021-06-23","close":11041.9297},{"date":"2021-06-24","close":11041.9297},{"date":"2021-06-25","close":11041.9297},{"date":"2021-06-28","close":11041.9297},{"date":"2021-06-29","close":11041.9297},{"date":"2021-06-30","close":11041.9297},{"date":"2021-07-01","close":11041.9297},{"date":"2021-07-02","close":10838.9971},{"date":"2021-07-05","close":11889.4727},{"date":"2021-07-06","close":12605.7051},{"date":"2021-07-07","close":13656.1807},{"date":"2021-07-08","close":13107.0684},{"date":"2021-07-09","close":12916.0732},{"date":"2021-07-12","close":12963.8223},{"date":"2021-07-13","close":12892.1992},{"date":"2021-07-14","close":12725.0781},{"date":"2021-07-15","close":12629.5801},{"date":"2021-07-16","close":12939.9473},{"date":"2021-07-19","close":13417.4365},{"date":"2021-07-20","close":13321.9385},{"date":"2021-07-21","close":13298.0645},{"date":"2021-07-22","close":15184.1455},{"date":"2021-07-23","close":14372.4141},{"date":"2021-07-26","close":14133.6699},{"date":"2021-07-27","close":13560.6836},{"date":"2021-07-28","close":13226.4414},{"date":"2021-07-29","close":13226.4414},{"date":"2021-07-30","close":13512.9346},{"date":"2021-08-02","close":14658.9072},{"date":"2021-08-03","close":14563.4102},{"date":"2021-08-04","close":15566.1367},{"date":"2021-08-05","close":15088.6475},{"date":"2021-08-06","close":15040.8984},{"date":"2021-08-09","close":14658.9072},{"date":"2021-08-10","close":13751.6787},{"date":"2021-08-11","close":13369.6875},{"date":"2021-08-12","close":13274.1895},{"date":"2021-08-13","close":12701.2031},{"date":"2021-08-17","close":11650.7275},{"date":"2021-08-18","close":11507.4814},{"date":"2021-08-19","close":11077.7412},{"date":"2021-08-20","close":10838.9971},{"date":"2021-08-23","close":11507.4814},{"date":"2021-08-24","close":12414.71},{"date":"2021-08-25","close":12175.9658},{"date":"2021-08-26","close":12319.2119},{"date":"2021-08-27","close":12557.957},{"date":"2021-08-30","close":12080.4678},{"date":"2021-08-31","close":12175.9658},{"date":"2021-09-01","close":13178.6924},{"date":"2021-09-02","close":13417.4365},{"date":"2021-09-03","close":13417.4365},{"date":"2021-09-06","close":13321.9385},{"date":"2021-09-07","close":14133.6699},{"date":"2021-09-08","close":13274.1895},{"date":"2021-09-09","close":13083.1943},{"date":"2021-09-10","close":12701.2031},{"date":"2021-09-13","close":13083.1943},{"date":"2021-09-14","close":12939.9473},{"date":"2021-09-15","close":12701.2031},{"date":"2021-09-16","close":12557.957},{"date":"2021-09-17","close":12510.208},{"date":"2021-09-23","close":12844.4502},{"date":"2021-09-24","close":13083.1943},{"date":"2021-09-27","close":12748.9521},{"date":"2021-09-28","close":12701.2031},{"date":"2021-09-29","close":12510.208},{"date":"2021-09-30","close":12319.2119},{"date":"2021-10-01","close":11937.2207},{"date":"2021-10-05","close":11602.9785},{"date":"2021-10-06","close":11507.4814},{"date":"2021-10-07","close":12462.459},{"date":"2021-10-08","close":12653.4541},{"date":"2021-10-12","close":12701.2031},{"date":"2021-10-13","close":13321.9385},{"date":"2021-10-14","close":13799.4277},{"date":"2021-10-15","close":14276.916},{"date":"2021-10-18","close":14706.6562},{"date":"2021-10-19","close":15375.1406},{"date":"2021-10-20","close":16234.6211},{"date":"2021-10-21","close":15852.6299},{"date":"2021-10-22","close":16043.625},{"date":"2021-10-25","close":15995.876},{"date":"2021-10-26","close":16377.8672},{"date":"2021-10-27","close":16425.6172},{"date":"2021-10-28","close":16759.8594},{"date":"2021-10-29","close":17094.1016},{"date":"2021-11-01","close":19099.5547},{"date":"2021-11-02","close":20532.0195},{"date":"2021-11-03","close":20054.5312},{"date":"2021-11-04","close":20245.5273},{"date":"2021-11-05","close":21343.752},{"date":"2021-11-08","close":20770.7656},{"date":"2021-11-09","close":20770.7656},{"date":"2021-11-10","close":23731.1953},{"date":"2021-11-11","close":23158.209},{"date":"2021-11-12","close":24256.4336},{"date":"2021-11-15","close":20484.2715},{"date":"2021-11-16","close":22298.7285},{"date":"2021-11-17","close":23540.1992},{"date":"2021-11-18","close":25736.6484},{"date":"2021-11-19","close":25497.9043},{"date":"2021-11-22","close":23731.1953},{"date":"2021-11-23","close":22871.7148},{"date":"2021-11-24","close":23922.1914},{"date":"2021-11-25","close":25545.6523},{"date":"2021-11-26","close":24638.4238},{"date":"2021-11-29","close":25020.416},{"date":"2021-11-30","close":23301.4551},{"date":"2021-12-01","close":22823.9668},{"date":"2021-12-02","close":20627.5176},{"date":"2021-12-03","close":22107.7344},{"date":"2021-12-06","close":21343.752},{"date":"2021-12-07","close":21057.2578},{"date":"2021-12-08","close":21439.25},{"date":"2021-12-09","close":22537.4727},{"date":"2021-12-10","close":22489.7246},{"date":"2021-12-13","close":23396.9531},{"date":"2021-12-14","close":22919.4648},{"date":"2021-12-15","close":21677.9941},{"date":"2021-12-16","close":21534.7461},{"date":"2021-12-17","close":21534.7461},{"date":"2021-12-20","close":20723.0156},{"date":"2021-12-21","close":21296.002},{"date":"2021-12-22","close":21534.7461},{"date":"2021-12-23","close":21534.7461},{"date":"2021-12-24","close":23492.4512},{"date":"2021-12-27","close":22441.9766},{"date":"2021-12-28","close":24924.918},{"date":"2021-12-29","close":24447.4297},{"date":"2021-12-30","close":24017.6895},{"date":"2022-01-03","close":24800.0},{"date":"2022-01-04","close":22823.9668},{"date":"2022-01-05","close":21868.9883},{"date":"2022-01-06","close":20054.5312},{"date":"2022-01-07","close":21534.7461},{"date":"2022-01-10","close":20818.5137},{"date":"2022-01-11","close":19672.541},{"date":"2022-01-12","close":20054.5312},{"date":"2022-01-13","close":19529.293},{"date":"2022-01-14","close":19529.293},{"date":"2022-01-17","close":19242.8008},{"date":"2022-01-18","close":18765.3125},{"date":"2022-01-19","close":18240.0742},{"date":"2022-01-20","close":19099.5547},{"date":"2022-01-21","close":18478.8184},{"date":"2022-01-24","close":17714.8359},{"date":"2022-01-25","close":17332.8457},{"date":"2022-01-26","close":17332.8457},{"date":"2022-01-27","close":16139.123},{"date":"2022-01-28","close":16664.3613},{"date":"2022-02-03","close":16616.6113},{"date":"2022-02-04","close":17571.5898},{"date":"2022-02-07","close":17762.5859},{"date":"2022-02-08","close":17762.5859},{"date":"2022-02-09","close":17762.5859},{"date":"2022-02-10","close":19004.0566},{"date":"2022-02-11","close":18669.8145},{"date":"2022-02-14","close":18049.0781},{"date":"2022-02-15","close":17237.3477},{"date":"2022-02-16","close":18240.0742},{"date":"2022-02-17","close":18574.3164},{"date":"2022-02-18","close":18956.3066},{"date":"2022-02-21","close":19099.5547},{"date":"2022-02-22","close":19099.5547},{"date":"2022-02-23","close":19099.5547},{"date":"2022-02-24","close":18287.8223},{"date":"2022-02-25","close":18860.8086},{"date":"2022-02-28","close":18860.8086},{"date":"2022-03-02","close":19147.3027},{"date":"2022-03-03","close":19099.5547},{"date":"2022-03-04","close":19099.5547},{"date":"2022-03-07","close":18049.0781},{"date":"2022-03-08","close":17571.5898},{"date":"2022-03-10","close":17571.5898},{"date":"2022-03-11","close":17810.334},{"date":"2022-03-14","close":17189.5977},{"date":"2022-03-15","close":17094.1016},{"date":"2022-03-16","close":17380.5938},{"date":"2022-03-17","close":18335.5723},{"date":"2022-03-18","close":18240.0742},{"date":"2022-03-21","close":18240.0742},{"date":"2022-03-22","close":20054.5312},{"date":"2022-03-23","close":19815.7871},{"date":"2022-03-24","close":21296.002},{"date":"2022-03-25","close":22728.4688},{"date":"2022-03-28","close":22919.4648},{"date":"2022-03-29","close":22632.9707},{"date":"2022-03-30","close":22632.9707},{"date":"2022-03-31","close":21868.9883},{"date":"2022-04-01","close":22585.2227},{"date":"2022-04-04","close":22871.7148},{"date":"2022-04-05","close":21582.4961},{"date":"2022-04-06","close":20579.7695},{"date":"2022-04-07","close":19099.5547},{"date":"2022-04-08","close":19004.0566},{"date":"2022-04-11","close":18574.3164},{"date":"2022-04-12","close":18240.0742},{"date":"2022-04-13","close":18144.5762},{"date":"2022-04-14","close":18765.3125},{"date":"2022-04-15","close":19529.293},{"date":"2022-04-18","close":18574.3164},{"date":"2022-04-19","close":18574.3164},{"date":"2022-04-20","close":18383.3203},{"date":"2022-04-21","close":18383.3203},{"date":"2022-04-22","close":18049.0781},{"date":"2022-04-25","close":17189.5977},{"date":"2022-04-26","close":17141.8496},{"date":"2022-04-27","close":17141.8496},{"date":"2022-04-28","close":16330.1182},{"date":"2022-04-29","close":16425.6172},{"date":"2022-05-02","close":16234.6211},{"date":"2022-05-03","close":16330.1182},{"date":"2022-05-04","close":16139.123},{"date":"2022-05-06","close":15804.8809},{"date":"2022-05-09","close":15500.0},{"date":"2022-05-10","close":14515.6611},{"date":"2022-05-11","close":14467.9121},{"date":"2022-05-12","close":14181.4189},{"date":"2022-05-13","close":14802.1543},{"date":"2022-05-16","close":15470.6387},{"date":"2022-05-17","close":16330.1182},{"date":"2022-05-18","close":16139.123},{"date":"2022-05-19","close":15900.3789},{"date":"2022-05-20","close":15804.8809},{"date":"2022-05-23","close":15613.8848},{"date":"2022-05-24","close":14993.1494},{"date":"2022-05-25","close":14467.9121},{"date":"2022-05-26","close":15136.3965},{"date":"2022-05-27","close":14993.1494},{"date":"2022-05-30","close":15661.6338},{"date":"2022-05-31","close":15661.6338},{"date":"2022-06-02","close":15279.6426},{"date":"2022-06-03","close":15088.6475},{"date":"2022-06-07","close":14563.4102},{"date":"2022-06-08","close":14563.4102},{"date":"2022-06-09","close":14658.9072},{"date":"2022-06-10","close":14276.916},{"date":"2022-06-13","close":12748.9521},{"date":"2022-06-14","close":12939.9473},{"date":"2022-06-15","close":12366.9609},{"date":"2022-06-16","close":12987.6963},{"date":"2022-06-17","close":12987.6963},{"date":"2022-06-20","close":11889.4727},{"date":"2022-06-21","close":12557.957},{"date":"2022-06-22","close":11698.4766},{"date":"2022-06-23","close":11125.4902},{"date":"2022-06-24","close":12080.4678},{"date":"2022-06-27","close":12175.9658},{"date":"2022-06-28","close":12032.7188},{"date":"2022-06-29","close":12128.2168},{"date":"2022-06-30","close":11937.2207},{"date":"2022-07-01","close":11937.2207},{"date":"2022-07-04","close":11937.2207},{"date":"2022-07-05","close":12080.4678},{"date":"2022-07-06","close":12080.4678},{"date":"2022-07-07","close":12557.957},{"date":"2022-07-08","close":12557.957},{"date":"2022-07-11","close":12557.957},{"date":"2022-07-12","close":12557.957},{"date":"2022-07-13","close":13083.1943},{"date":"2022-07-14","close":13083.1943},{"date":"2022-07-15","close":12939.9473},{"date":"2022-07-18","close":12892.1992},{"date":"2022-07-19","close":12892.1992},{"date":"2022-07-20","close":13178.6924},{"date":"2022-07-21","close":13560.6836},{"date":"2022-07-22","close":13130.9434},{"date":"2022-07-25","close":13083.1943},{"date":"2022-07-26","close":13083.1943},{"date":"2022-07-27","close":12892.1992},{"date":"2022-07-28","close":13560.6836},{"date":"2022-07-29","close":13847.1768},{"date":"2022-08-01","close":13608.4316},{"date":"2022-08-02","close":13656.1807},{"date":"2022-08-03","close":13799.4277},{"date":"2022-08-04","close":14038.1719},{"date":"2022-08-05","close":14038.1719},{"date":"2022-08-08","close":13894.9258},{"date":"2022-08-09","close":13608.4316},{"date":"2022-08-10","close":12939.9473},{"date":"2022-08-11","close":13083.1943},{"date":"2022-08-12","close":12987.6963},{"date":"2022-08-16","close":12987.6963},{"date":"2022-08-17","close":12557.957},{"date":"2022-08-18","close":13083.1943},{"date":"2022-08-19","close":14133.6699},{"date":"2022-08-22","close":14181.4189},{"date":"2022-08-23","close":13465.1855},{"date":"2022-08-24","close":13226.4414},{"date":"2022-08-25","close":13321.9385},{"date":"2022-08-26","close":13560.6836},{"date":"2022-08-29","close":13083.1943},{"date":"2022-08-30","close":13751.6787},{"date":"2022-08-31","close":13799.4277},{"date":"2022-09-01","close":13369.6875},{"date":"2022-09-02","close":13417.4365},{"date":"2022-09-05","close":13083.1943},{"date":"2022-09-06","close":13083.1943},{"date":"2022-09-07","close":13130.9434},{"date":"2022-09-08","close":13417.4365},{"date":"2022-09-13","close":13608.4316},{"date":"2022-09-14","close":14611.1582},{"date":"2022-09-15","close":14611.1582},{"date":"2022-09-16","close":14563.4102},{"date":"2022-09-19","close":14754.4053},{"date":"2022-09-20","close":15661.6338},{"date":"2022-09-21","close":15757.1318},{"date":"2022-09-22","close":16091.374},{"date":"2022-09-23","close":15995.876},{"date":"2022-09-26","close":14993.1494},{"date":"2022-09-27","close":14467.9121},{"date":"2022-09-28","close":14276.916},{"date":"2022-09-29","close":14706.6562},{"date":"2022-09-30","close":15422.8896},{"date":"2022-10-04","close":15422.8896},{"date":"2022-10-05","close":15566.1367},{"date":"2022-10-06","close":15375.1406},{"date":"2022-10-07","close":15422.8896},{"date":"2022-10-11","close":14993.1494},{"date":"2022-10-12","close":15661.6338},{"date":"2022-10-13","close":15470.6387},{"date":"2022-10-14","close":15757.1318},{"date":"2022-10-17","close":15279.6426},{"date":"2022-10-18","close":15757.1318},{"date":"2022-10-19","close":18240.0742},{"date":"2022-10-20","close":17380.5938},{"date":"2022-10-21","close":16903.1055},{"date":"2022-10-24","close":17380.5938},{"date":"2022-10-25","close":18096.8281},{"date":"2022-10-26","close":17285.0957},{"date":"2022-10-27","close":17046.3516},{"date":"2022-10-28","close":16568.8633},{"date":"2022-10-31","close":16664.3613},{"date":"2022-11-01","close":16712.1094},{"date":"2022-11-02","close":16807.6074},{"date":"2022-11-03","close":16855.3555},{"date":"2022-11-04","close":17523.8398},{"date":"2022-11-07","close":17476.0918},{"date":"2022-11-08","close":17476.0918},{"date":"2022-11-09","close":17046.3516},{"date":"2022-11-10","close":17667.0879},{"date":"2022-11-11","close":17762.5859},{"date":"2022-11-14","close":17141.8496},{"date":"2022-11-15","close":18431.0703},{"date":"2022-11-16","close":18860.8086},{"date":"2022-11-17","close":18813.0605},{"date":"2022-11-18","close":18478.8184},{"date":"2022-11-21","close":18001.3301},{"date":"2022-11-22","close":18144.5762},{"date":"2022-11-23","close":19624.791},{"date":"2022-11-24","close":20341.0254},{"date":"2022-11-25","close":19481.5449},{"date":"2022-11-28","close":19577.043},{"date":"2022-11-29","close":19863.5352},{"date":"2022-11-30","close":19768.0391},{"date":"2022-12-01","close":20054.5312},{"date":"2022-12-02","close":20054.5312},{"date":"2022-12-05","close":19959.0332},{"date":"2022-12-06","close":19959.0332},{"date":"2022-12-07","close":20150.0293},{"date":"2022-12-08","close":19720.2891},{"date":"2022-12-09","close":19911.2852},{"date":"2022-12-12","close":19099.5547},{"date":"2022-12-13","close":17476.0918},{"date":"2022-12-14","close":17953.5801},{"date":"2022-12-15","close":17905.832},{"date":"2022-12-16","close":19099.5547},{"date":"2022-12-19","close":18908.5586},{"date":"2022-12-20","close":18431.0703},{"date":"2022-12-21","close":16186.8721},{"date":"2022-12-22","close":16234.6211},{"date":"2022-12-23","close":15661.6338},{"date":"2022-12-26","close":15804.8809},{"date":"2022-12-27","close":16186.8721},{"date":"2022-12-28","close":16139.123},{"date":"2022-12-29","close":15470.6387},{"date":"2023-01-02","close":14993.1494},{"date":"2023-01-03","close":15995.876},{"date":"2023-01-04","close":16091.374},{"date":"2023-01-05","close":15852.6299},{"date":"2023-01-06","close":16139.123},{"date":"2023-01-09","close":16712.1094},{"date":"2023-01-10","close":16330.1182},{"date":"2023-01-11","close":17667.0879},{"date":"2023-01-12","close":17237.3477},{"date":"2023-01-13","close":18335.5723},{"date":"2023-01-16","close":18383.3203},{"date":"2023-01-17","close":18478.8184},{"date":"2023-01-18","close":19242.8008},{"date":"2023-01-19","close":20770.7656},{"date":"2023-01-20","close":20723.0156},{"date":"2023-01-25","close":20006.7832},{"date":"2023-01-26","close":19481.5449},{"date":"2023-01-27","close":19529.293},{"date":"2023-01-30","close":19147.3027},{"date":"2023-01-31","close":19242.8008},{"date":"2023-02-01","close":19195.0508},{"date":"2023-02-02","close":19959.0332},{"date":"2023-02-03","close":19911.2852},{"date":"2023-02-06","close":19911.2852},{"date":"2023-02-07","close":19720.2891},{"date":"2023-02-08","close":19624.791},{"date":"2023-02-09","close":19720.2891},{"date":"2023-02-10","close":21105.0078},{"date":"2023-02-13","close":20770.7656},{"date":"2023-02-14","close":20341.0254},{"date":"2023-02-15","close":19051.8047},{"date":"2023-02-16","close":18908.5586},{"date":"2023-02-17","close":18593.416},{"date":"2023-02-20","close":18918.1074},{"date":"2023-02-21","close":18536.1172},{"date":"2023-02-22","close":18249.623},{"date":"2023-02-23","close":18163.6758},{"date":"2023-02-24","close":17829.4336},{"date":"2023-02-27","close":17762.5859},{"date":"2023-02-28","close":18602.9648},{"date":"2023-03-02","close":20484.2715},{"date":"2023-03-03","close":20484.2715},{"date":"2023-03-06","close":19624.791},{"date":"2023-03-07","close":19481.5449},{"date":"2023-03-08","close":19720.2891},{"date":"2023-03-09","close":20770.7656},{"date":"2023-03-10","close":19386.0469},{"date":"2023-03-13","close":18049.0781},{"date":"2023-03-14","close":17036.8027},{"date":"2023-03-15","close":17428.3438},{"date":"2023-03-16","close":17476.0918},{"date":"2023-03-17","close":19481.5449},{"date":"2023-03-20","close":18956.3066},{"date":"2023-03-21","close":19959.0332},{"date":"2023-03-22","close":19911.2852},{"date":"2023-03-23","close":20150.0293},{"date":"2023-03-24","close":20388.7734},{"date":"2023-03-27","close":20627.5176},{"date":"2023-03-28","close":20866.2617},{"date":"2023-03-29","close":22632.9707},{"date":"2023-03-30","close":22012.2363},{"date":"2023-03-31","close":22203.2305},{"date":"2023-04-03","close":24495.1777},{"date":"2023-04-04","close":23922.1914},{"date":"2023-04-05","close":24590.6758},{"date":"2023-04-06","close":24781.6719},{"date":"2023-04-07","close":23110.4609},{"date":"2023-04-10","close":23014.9629},{"date":"2023-04-11","close":23874.4414},{"date":"2023-04-12","close":23731.1953},{"date":"2023-04-13","close":24924.918},{"date":"2023-04-14","close":25068.1641},{"date":"2023-04-17","close":24542.9258},{"date":"2023-04-18","close":25497.9043},{"date":"2023-04-19","close":24495.1777},{"date":"2023-04-20","close":23205.957},{"date":"2023-04-21","close":21248.2539},{"date":"2023-04-24","close":21248.2539},{"date":"2023-04-25","close":21152.7559},{"date":"2023-04-26","close":22107.7344},{"date":"2023-04-27","close":22823.9668},{"date":"2023-04-28","close":22394.2266},{"date":"2023-05-02","close":24065.4375},{"date":"2023-05-03","close":24972.666},{"date":"2023-05-04","close":24304.1816},{"date":"2023-05-08","close":23205.957},{"date":"2023-05-09","close":22203.2305},{"date":"2023-05-10","close":22585.2227},{"date":"2023-05-11","close":23731.1953},{"date":"2023-05-12","close":24065.4375},{"date":"2023-05-15","close":23205.957},{"date":"2023-05-16","close":21868.9883},{"date":"2023-05-17","close":22489.7246},{"date":"2023-05-18","close":21582.4961},{"date":"2023-05-19","close":20054.5312},{"date":"2023-05-22","close":20484.2715},{"date":"2023-05-23","close":20484.2715},{"date":"2023-05-24","close":20102.2812},{"date":"2023-05-25","close":18984.957},{"date":"2023-05-26","close":18889.459},{"date":"2023-05-30","close":19433.7969},{"date":"2023-05-31","close":18908.5586},{"date":"2023-06-01","close":20436.5234},{"date":"2023-06-02","close":20484.2715},{"date":"2023-06-05","close":21343.752},{"date":"2023-06-07","close":20675.2676},{"date":"2023-06-08","close":20293.2754},{"date":"2023-06-09","close":20436.5234},{"date":"2023-06-12","close":20484.2715},{"date":"2023-06-13","close":20818.5137},{"date":"2023-06-14","close":21391.5},{"date":"2023-06-15","close":21105.0078},{"date":"2023-06-16","close":22203.2305},{"date":"2023-06-19","close":23444.7031},{"date":"2023-06-20","close":26261.8867},{"date":"2023-06-21","close":25306.9082},{"date":"2023-06-22","close":23683.4473},{"date":"2023-06-23","close":23731.1953},{"date":"2023-06-26","close":24065.4375},{"date":"2023-06-27","close":24065.4375},{"date":"2023-06-28","close":23301.4551},{"date":"2023-06-29","close":23110.4609},{"date":"2023-06-30","close":24160.9355},{"date":"2023-07-03","close":23969.9395},{"date":"2023-07-04","close":23683.4473},{"date":"2023-07-05","close":23396.9531},{"date":"2023-07-06","close":22107.7344},{"date":"2023-07-07","close":22346.4785},{"date":"2023-07-10","close":21725.7422},{"date":"2023-07-11","close":22680.7207},{"date":"2023-07-12","close":23349.2051},{"date":"2023-07-13","close":22632.9707},{"date":"2023-07-14","close":20914.0117},{"date":"2023-07-17","close":20866.2617},{"date":"2023-07-18","close":20675.2676},{"date":"2023-07-19","close":20818.5137},{"date":"2023-07-20","close":20818.5137},{"date":"2023-07-21","close":20102.2812},{"date":"2023-07-24","close":20006.7832},{"date":"2023-07-25","close":20484.2715},{"date":"2023-07-26","close":19290.5488},{"date":"2023-07-27","close":19386.0469},{"date":"2023-07-28","close":19481.5449},{"date":"2023-07-31","close":19911.2852},{"date":"2023-08-01","close":20818.5137},{"date":"2023-08-02","close":20054.5312},{"date":"2023-08-03","close":20006.7832},{"date":"2023-08-04","close":20579.7695},{"date":"2023-08-07","close":20961.7598},{"date":"2023-08-08","close":20914.0117},{"date":"2023-08-09","close":21009.5098},{"date":"2023-08-10","close":22107.7344},{"date":"2023-08-11","close":21916.7383},{"date":"2023-08-14","close":20341.0254},{"date":"2023-08-16","close":19195.0508},{"date":"2023-08-17","close":19481.5449},{"date":"2023-08-18","close":18660.2637},{"date":"2023-08-21","close":18488.3672},{"date":"2023-08-22","close":19290.5488},{"date":"2023-08-23","close":19004.0566},{"date":"2023-08-24","close":18841.709},{"date":"2023-08-25","close":18822.6094},{"date":"2023-08-28","close":19080.4551},{"date":"2023-08-29","close":19290.5488},{"date":"2023-08-30","close":19242.8008},{"date":"2023-08-31","close":18908.5586},{"date":"2023-09-01","close":17944.0312},{"date":"2023-09-04","close":18230.5234},{"date":"2023-09-05","close":18077.7285},{"date":"2023-09-06","close":17953.5801},{"date":"2023-09-07","close":17552.4902},{"date":"2023-09-08","close":17647.9883},{"date":"2023-09-11","close":17838.9824},{"date":"2023-09-12","close":17867.6328},{"date":"2023-09-13","close":17313.7461},{"date":"2023-09-14","close":17552.4902},{"date":"2023-09-15","close":17810.334},{"date":"2023-09-18","close":18316.4727},{"date":"2023-09-19","close":18965.8574},{"date":"2023-09-20","close":18984.957},{"date":"2023-09-21","close":18335.5723},{"date":"2023-09-22","close":18813.0605},{"date":"2023-09-25","close":18822.6094},{"date":"2023-09-26","close":18545.666},{"date":"2023-09-27","close":19004.0566},{"date":"2023-10-04","close":18832.1602},{"date":"2023-10-05","close":18326.0215},{"date":"2023-10-06","close":18679.3633},{"date":"2023-10-10","close":15107.7471},{"date":"2023-10-11","close":15184.1455},{"date":"2023-10-12","close":15967.2266},{"date":"2023-10-13","close":15441.9893},{"date":"2023-10-16","close":15107.7471},{"date":"2023-10-17","close":15145.9463},{"date":"2023-10-18","close":14926.3018},{"date":"2023-10-19","close":14467.9121},{"date":"2023-10-20","close":14076.3711},{"date":"2023-10-23","close":14076.3711},{"date":"2023-10-24","close":14210.0684},{"date":"2023-10-25","close":14210.0684},{"date":"2023-10-26","close":13092.7441},{"date":"2023-10-27","close":13446.0859},{"date":"2023-10-30","close":13856.7266},{"date":"2023-10-31","close":13732.5791},{"date":"2023-11-01","close":13942.6738},{"date":"2023-11-02","close":14190.9688},{"date":"2023-11-03","close":14229.168},{"date":"2023-11-06","close":14296.0156},{"date":"2023-11-07","close":14038.1719},{"date":"2023-11-08","close":14085.9209},{"date":"2023-11-09","close":14105.0205},{"date":"2023-11-10","close":14124.1201},{"date":"2023-11-13","close":13847.1768},{"date":"2023-11-14","close":14057.2715},{"date":"2023-11-15","close":14735.3057},{"date":"2023-11-16","close":14802.1543},{"date":"2023-11-17","close":14210.0684},{"date":"2023-11-20","close":14210.0684},{"date":"2023-11-21","close":14324.665},{"date":"2023-11-22","close":14267.3672},{"date":"2023-11-23","close":14133.6699},{"date":"2023-11-24","close":14190.9688},{"date":"2023-11-27","close":13875.8262},{"date":"2023-11-28","close":13703.9297},{"date":"2023-11-29","close":13990.4229},{"date":"2023-11-30","close":13780.3281},{"date":"2023-12-01","close":13627.5312},{"date":"2023-12-04","close":14993.1494},{"date":"2023-12-05","close":14706.6562},{"date":"2023-12-06","close":15441.9893},{"date":"2023-12-07","close":15441.9893},{"date":"2023-12-08","close":15709.3828},{"date":"2023-12-11","close":15852.6299},{"date":"2023-12-12","close":15346.4912},{"date":"2023-12-13","close":15193.6953},{"date":"2023-12-14","close":15375.1406},{"date":"2023-12-15","close":15336.9414},{"date":"2023-12-18","close":15680.7334},{"date":"2023-12-19","close":16186.8721},{"date":"2023-12-20","close":15976.7764},{"date":"2023-12-21","close":18125.4766},{"date":"2023-12-22","close":18784.4121},{"date":"2023-12-26","close":18421.5195},{"date":"2023-12-27","close":18192.3242},{"date":"2023-12-28","close":18201.875},{"date":"2024-01-02","close":18268.7227},{"date":"2024-01-03","close":18326.0215},{"date":"2024-01-04","close":18240.0742},{"date":"2024-01-05","close":18517.0176},{"date":"2024-01-08","close":19080.4551},{"date":"2024-01-09","close":19672.541},{"date":"2024-01-10","close":19768.0391},{"date":"2024-01-11","close":19815.7871},{"date":"2024-01-12","close":19815.7871},{"date":"2024-01-15","close":18889.459},{"date":"2024-01-16","close":18708.0137},{"date":"2024-01-17","close":17714.8359},{"date":"2024-01-18","close":18870.3594},{"date":"2024-01-19","close":19099.5547},{"date":"2024-01-22","close":20484.2715},{"date":"2024-01-23","close":20961.7598},{"date":"2024-01-24","close":20675.2676},{"date":"2024-01-25","close":19242.8008},{"date":"2024-01-26","close":19863.5352},{"date":"2024-01-29","close":18975.4062},{"date":"2024-01-30","close":18679.3633},{"date":"2024-01-31","close":18679.3633},{"date":"2024-02-01","close":18354.6719},{"date":"2024-02-02","close":17762.5859},{"date":"2024-02-05","close":17571.5898},{"date":"2024-02-06","close":17371.0449},{"date":"2024-02-07","close":16750.3086},{"date":"2024-02-08","close":16645.2617},{"date":"2024-02-13","close":16502.0137},{"date":"2024-02-14","close":17332.8457},{"date":"2024-02-15","close":16740.7598},{"date":"2024-02-16","close":16664.3613},{"date":"2024-02-19","close":16693.0098},{"date":"2024-02-20","close":16435.166},{"date":"2024-02-21","close":16454.2656},{"date":"2024-02-22","close":16616.6113},{"date":"2024-02-23","close":16244.1709},{"date":"2024-02-26","close":16396.9668},{"date":"2024-02-27","close":15480.1885},{"date":"2024-02-28","close":15499.2881},{"date":"2024-02-29","close":15184.1455},{"date":"2024-03-04","close":14954.9502},{"date":"2024-03-05","close":14582.5098},{"date":"2024-03-06","close":14563.4102},{"date":"2024-03-07","close":14401.0635},{"date":"2024-03-08","close":14668.457},{"date":"2024-03-11","close":15098.1973},{"date":"2024-03-12","close":15126.8467},{"date":"2024-03-13","close":15088.6475},{"date":"2024-03-14","close":15021.7988},{"date":"2024-03-15","close":14792.6045},{"date":"2024-03-18","close":15031.3486},{"date":"2024-03-19","close":15021.7988},{"date":"2024-03-20","close":14783.0547},{"date":"2024-03-21","close":14802.1543},{"date":"2024-03-22","close":14802.1543},{"date":"2024-03-25","close":14993.1494},{"date":"2024-03-26","close":15126.8467},{"date":"2024-03-27","close":15403.79},{"date":"2024-03-28","close":15270.0938},{"date":"2024-03-29","close":15441.9893},{"date":"2024-04-01","close":15566.1367},{"date":"2024-04-02","close":15365.5908},{"date":"2024-04-03","close":15852.6299},{"date":"2024-04-04","close":16559.3125},{"date":"2024-04-05","close":15929.0283},{"date":"2024-04-08","close":15365.5908},{"date":"2024-04-09","close":15384.6904},{"date":"2024-04-11","close":15222.3447},{"date":"2024-04-12","close":14840.3535},{"date":"2024-04-15","close":14515.6611},{"date":"2024-04-16","close":14038.1719},{"date":"2024-04-17","close":13990.4229},{"date":"2024-04-18","close":14448.8125},{"date":"2024-04-19","close":14420.1631},{"date":"2024-04-22","close":14601.6094},{"date":"2024-04-23","close":14563.4102},{"date":"2024-04-24","close":14678.0068},{"date":"2024-04-25","close":14725.7559},{"date":"2024-04-26","close":14229.168},{"date":"2024-04-29","close":14267.3672},{"date":"2024-04-30","close":14076.3711},{"date":"2024-05-02","close":14028.6221},{"date":"2024-05-03","close":13914.0254},{"date":"2024-05-07","close":13465.1855},{"date":"2024-05-08","close":13341.0381},{"date":"2024-05-09","close":13197.792},{"date":"2024-05-10","close":13675.2803},{"date":"2024-05-13","close":13140.4932},{"date":"2024-05-14","close":13971.3232},{"date":"2024-05-16","close":14458.3623},{"date":"2024-05-17","close":14114.5703},{"date":"2024-05-20","close":13465.1855},{"date":"2024-05-21","close":13426.9863},{"date":"2024-05-22","close":13455.6357},{"date":"2024-05-23","close":14515.6611},{"date":"2024-05-24","close":14353.3145},{"date":"2024-05-27","close":14420.1631},{"date":"2024-05-28","close":14401.0635},{"date":"2024-05-29","close":14057.2715},{"date":"2024-05-30","close":14334.2148},{"date":"2024-05-31","close":13990.4229},{"date":"2024-06-03","close":13732.5791},{"date":"2024-06-04","close":13560.6836},{"date":"2024-06-05","close":13455.6357},{"date":"2024-06-07","close":13436.5361},{"date":"2024-06-10","close":13856.7266},{"date":"2024-06-11","close":13914.0254},{"date":"2024-06-12","close":14190.9688},{"date":"2024-06-13","close":14305.5654},{"date":"2024-06-14","close":14200.5186},{"date":"2024-06-17","close":13971.3232},{"date":"2024-06-18","close":13875.8262},{"date":"2024-06-19","close":13894.9258},{"date":"2024-06-20","close":13732.5791},{"date":"2024-06-21","close":13522.4844},{"date":"2024-06-24","close":13073.6445},{"date":"2024-06-25","close":13073.6445},{"date":"2024-06-26","close":13331.4883},{"date":"2024-06-27","close":13417.4365},{"date":"2024-06-28","close":13732.5791},{"date":"2024-07-01","close":13723.0293},{"date":"2024-07-02","close":13379.2373},{"date":"2024-07-03","close":13388.7871},{"date":"2024-07-04","close":13751.6787},{"date":"2024-07-05","close":13684.8301},{"date":"2024-07-08","close":13923.5752},{"date":"2024-07-09","close":12997.2461},{"date":"2024-07-10","close":12137.7666},{"date":"2024-07-11","close":12242.8145},{"date":"2024-07-12","close":12271.4629},{"date":"2024-07-15","close":12261.9131},{"date":"2024-07-16","close":12109.1172},{"date":"2024-07-17","close":12109.1172},{"date":"2024-07-18","close":11708.0264},{"date":"2024-07-19","close":12720.3027},{"date":"2024-07-22","close":12414.71},{"date":"2024-07-23","close":13646.6309},{"date":"2024-07-24","close":13512.9346},{"date":"2024-07-25","close":13130.9434},{"date":"2024-07-26","close":12844.4502},{"date":"2024-07-29","close":13446.0859},{"date":"2024-07-30","close":13102.2939},{"date":"2024-07-31","close":13083.1943},{"date":"2024-08-01","close":13341.0381},{"date":"2024-08-02","close":13083.1943},{"date":"2024-08-05","close":11411.9834},{"date":"2024-08-06","close":11507.4814},{"date":"2024-08-07","close":12004.0693},{"date":"2024-08-08","close":12118.667},{"date":"2024-08-09","close":12319.2119},{"date":"2024-08-12","close":12491.1084},{"date":"2024-08-13","close":12510.208},{"date":"2024-08-14","close":12261.9131},{"date":"2024-08-16","close":12500.6582},{"date":"2024-08-19","close":13398.3369},{"date":"2024-08-20","close":13092.7441},{"date":"2024-08-21","close":13035.4453},{"date":"2024-08-22","close":13312.3887},{"date":"2024-08-23","close":13159.5928},{"date":"2024-08-26","close":13016.3457},{"date":"2024-08-27","close":12701.2031},{"date":"2024-08-28","close":12787.1514},{"date":"2024-08-29","close":12596.1553},{"date":"2024-08-30","close":13274.1895},{"date":"2024-09-02","close":13866.2764},{"date":"2024-09-03","close":13923.5752},{"date":"2024-09-04","close":13350.5879},{"date":"2024-09-05","close":13321.9385},{"date":"2024-09-06","close":13178.6924},{"date":"2024-09-09","close":13283.7393},{"date":"2024-09-10","close":13703.9297},{"date":"2024-09-11","close":13551.1338},{"date":"2024-09-12","close":14181.4189},{"date":"2024-09-13","close":14181.4189},{"date":"2024-09-19","close":14324.665},{"date":"2024-09-20","close":14248.2676},{"date":"2024-09-23","close":14229.168},{"date":"2024-09-24","close":14038.1719},{"date":"2024-09-25","close":13961.7734},{"date":"2024-09-26","close":14009.5225},{"date":"2024-09-27","close":14038.1719},{"date":"2024-09-30","close":13283.7393},{"date":"2024-10-02","close":12815.8008},{"date":"2024-10-04","close":12653.4541},{"date":"2024-10-07","close":12605.7051},{"date":"2024-10-08","close":12433.8096},{"date":"2024-10-10","close":12357.4111},{"date":"2024-10-11","close":12300.1123},{"date":"2024-10-14","close":12109.1172},{"date":"2024-10-15","close":12519.7578},{"date":"2024-10-16","close":13369.6875},{"date":"2024-10-17","close":13818.5273},{"date":"2024-10-18","close":13388.7871},{"date":"2024-10-21","close":13293.2891},{"date":"2024-10-22","close":13235.9912},{"date":"2024-10-23","close":13226.4414},{"date":"2024-10-24","close":13446.0859},{"date":"2024-10-25","close":12395.6104},{"date":"2024-10-28","close":12987.6963},{"date":"2024-10-29","close":12701.2031},{"date":"2024-10-30","close":12424.2598},{"date":"2024-10-31","close":12452.9092},{"date":"2024-11-01","close":12443.3594},{"date":"2024-11-04","close":13169.1426},{"date":"2024-11-05","close":13952.2236},{"date":"2024-11-06","close":13847.1768},{"date":"2024-11-07","close":14563.4102},{"date":"2024-11-08","close":14592.0596},{"date":"2024-11-11","close":14324.665},{"date":"2024-11-12","close":13589.333},{"date":"2024-11-13","close":13293.2891},{"date":"2024-11-14","close":13942.6738},{"date":"2024-11-15","close":13875.8262},{"date":"2024-11-18","close":14229.168},{"date":"2024-11-19","close":14210.0684},{"date":"2024-11-20","close":14200.5186},{"date":"2024-11-21","close":14200.5186},{"date":"2024-11-22","close":14229.168},{"date":"2024-11-25","close":14410.6133},{"date":"2024-11-26","close":15088.6475},{"date":"2024-11-27","close":15566.1367},{"date":"2024-11-28","close":15508.8379},{"date":"2024-11-29","close":15642.5342},{"date":"2024-12-02","close":15900.3789},{"date":"2024-12-03","close":15986.3262},{"date":"2024-12-04","close":15403.79},{"date":"2024-12-05","close":14487.0117},{"date":"2024-12-06","close":14190.9688},{"date":"2024-12-09","close":13054.5449},{"date":"2024-12-10","close":13942.6738},{"date":"2024-12-11","close":14687.5566},{"date":"2024-12-12","close":15690.2832},{"date":"2024-12-13","close":16664.3613},{"date":"2024-12-16","close":16673.9102},{"date":"2024-12-17","close":15814.4307},{"date":"2024-12-18","close":15776.2314},{"date":"2024-12-19","close":15594.7861},{"date":"2024-12-20","close":14964.5},{"date":"2024-12-23","close":15260.5439},{"date":"2024-12-24","close":15365.5908},{"date":"2024-12-26","close":15336.9414},{"date":"2024-12-27","close":14792.6045},{"date":"2024-12-30","close":14802.1543},{"date":"2025-01-02","close":14487.0117},{"date":"2025-01-03","close":14458.3623},{"date":"2025-01-06","close":14190.9688},{"date":"2025-01-07","close":14343.7646},{"date":"2025-01-08","close":14353.3145},{"date":"2025-01-09","close":14066.8213},{"date":"2025-01-10","close":13799.4277},{"date":"2025-01-13","close":13656.1807},{"date":"2025-01-14","close":13866.2764},{"date":"2025-01-15","close":13732.5791},{"date":"2025-01-16","close":13656.1807},{"date":"2025-01-17","close":13789.8779},{"date":"2025-01-20","close":14181.4189},{"date":"2025-01-21","close":13885.376},{"date":"2025-01-22","close":13894.9258},{"date":"2025-01-23","close":13570.2334},{"date":"2025-01-24","close":13264.6396},{"date":"2025-01-31","close":13159.5928},{"date":"2025-02-03","close":13111.8438},{"date":"2025-02-04","close":13426.9863},{"date":"2025-02-05","close":14105.0205},{"date":"2025-02-06","close":14286.4658},{"date":"2025-02-07","close":14200.5186},{"date":"2025-02-10","close":14515.6611},{"date":"2025-02-11","close":15298.7422},{"date":"2025-02-12","close":15260.5439},{"date":"2025-02-13","close":14935.8516},{"date":"2025-02-14","close":14697.1064},{"date":"2025-02-17","close":14458.3623},{"date":"2025-02-18","close":14467.9121},{"date":"2025-02-19","close":14954.9502},{"date":"2025-02-20","close":15642.5342},{"date":"2025-02-21","close":15308.292},{"date":"2025-02-24","close":15136.3965},{"date":"2025-02-25","close":16177.3223},{"date":"2025-02-26","close":15680.7334},{"date":"2025-02-27","close":16263.2705},{"date":"2025-02-28","close":15747.582},{"date":"2025-03-04","close":15566.1367},{"date":"2025-03-05","close":16014.9756},{"date":"2025-03-06","close":15699.833},{"date":"2025-03-07","close":15690.2832},{"date":"2025-03-10","close":15098.1973},{"date":"2025-03-11","close":15107.7471},{"date":"2025-03-12","close":15040.8984},{"date":"2025-03-13","close":14993.1494},{"date":"2025-03-14","close":15002.6992},{"date":"2025-03-17","close":15881.2793},{"date":"2025-03-18","close":15967.2266},{"date":"2025-03-19","close":16129.5732},{"date":"2025-03-20","close":15852.6299},{"date":"2025-03-21","close":16005.4258},{"date":"2025-03-24","close":16158.2227},{"date":"2025-03-25","close":15890.8291},{"date":"2025-03-26","close":16043.625},{"date":"2025-03-27","close":17867.6328},{"date":"2025-03-28","close":17313.7461},{"date":"2025-03-31","close":16282.3701},{"date":"2025-04-01","close":16521.1133},{"date":"2025-04-02","close":15814.4307},{"date":"2025-04-03","close":15852.6299},{"date":"2025-04-04","close":16874.4551},{"date":"2025-04-07","close":15461.0889},{"date":"2025-04-08","close":15270.0938},{"date":"2025-04-09","close":14095.4707},{"date":"2025-04-10","close":14487.0117},{"date":"2025-04-11","close":15298.7422},{"date":"2025-04-14","close":15757.1318},{"date":"2025-04-15","close":15757.1318},{"date":"2025-04-16","close":15470.6387},{"date":"2025-04-17","close":17924.9316},{"date":"2025-04-18","close":17972.6797},{"date":"2025-04-21","close":17562.0391},{"date":"2025-04-22","close":17227.7969},{"date":"2025-04-23","close":16664.3613},{"date":"2025-04-24","close":16960.4043},{"date":"2025-04-25","close":17953.5801},{"date":"2025-04-28","close":18135.0254},{"date":"2025-04-29","close":18335.5723},{"date":"2025-04-30","close":18736.6621},{"date":"2025-05-02","close":18946.7578},{"date":"2025-05-07","close":18593.416},{"date":"2025-05-08","close":18841.709},{"date":"2025-05-09","close":18879.9082},{"date":"2025-05-12","close":17762.5859},{"date":"2025-05-13","close":17848.5332},{"date":"2025-05-14","close":17428.3438},{"date":"2025-05-15","close":17189.5977},{"date":"2025-05-16","close":17361.4941},{"date":"2025-05-19","close":16807.6074},{"date":"2025-05-20","close":17084.5508},{"date":"2025-05-21","close":16034.0752},{"date":"2025-05-22","close":15776.2314},{"date":"2025-05-23","close":16225.0713},{"date":"2025-05-26","close":16263.2705},{"date":"2025-05-27","close":16139.123},{"date":"2025-05-28","close":15967.2266},{"date":"2025-05-29","close":16225.0713},{"date":"2025-05-30","close":15948.1279},{"date":"2025-06-02","close":16406.5176},{"date":"2025-06-04","close":16521.1133},{"date":"2025-06-05","close":17132.2988},{"date":"2025-06-09","close":17695.7363},{"date":"2025-06-10","close":18583.8652},{"date":"2025-06-11","close":18135.0254},{"date":"2025-06-12","close":17982.2305},{"date":"2025-06-13","close":16931.7539},{"date":"2025-06-16","close":16845.8066},{"date":"2025-06-17","close":16626.1621},{"date":"2025-06-18","close":16330.1182},{"date":"2025-06-19","close":17094.1016},{"date":"2025-06-20","close":17218.248},{"date":"2025-06-23","close":16778.959},{"date":"2025-06-24","close":16903.1055},{"date":"2025-06-25","close":16530.6641},{"date":"2025-06-26","close":16158.2227},{"date":"2025-06-27","close":16167.7725},{"date":"2025-06-30","close":16253.7207},{"date":"2025-07-01","close":16244.1709},{"date":"2025-07-02","close":16139.123},{"date":"2025-07-03","close":15871.7295},{"date":"2025-07-04","close":15604.3359},{"date":"2025-07-07","close":15499.2881},{"date":"2025-07-08","close":15871.7295},{"date":"2025-07-09","close":16110.4736},{"date":"2025-07-10","close":16034.0752},{"date":"2025-07-11","close":16005.4258},{"date":"2025-07-14","close":15900.3789},{"date":"2025-07-15","close":15871.7295},{"date":"2025-07-16","close":15441.9893},{"date":"2025-07-17","close":15394.2402},{"date":"2025-07-18","close":15260.5439},{"date":"2025-07-21","close":15766.6816},{"date":"2025-07-22","close":15747.582},{"date":"2025-07-23","close":16234.6211},{"date":"2025-07-24","close":16377.8672},{"date":"2025-07-25","close":16282.3701},{"date":"2025-07-28","close":15394.2402},{"date":"2025-07-29","close":15585.2363},{"date":"2025-07-30","close":15346.4912},{"date":"2025-07-31","close":15661.6338},{"date":"2025-08-01","close":15184.1455},{"date":"2025-08-04","close":15566.1367},{"date":"2025-08-05","close":15699.833},{"date":"2025-08-06","close":15738.0322},{"date":"2025-08-07","close":15995.876},{"date":"2025-08-08","close":16205.9717},{"date":"2025-08-11","close":16311.0186},{"date":"2025-08-12","close":16282.3701},{"date":"2025-08-13","close":15948.1279},{"date":"2025-08-14","close":16244.1709},{"date":"2025-08-18","close":16664.3613},{"date":"2025-08-19","close":16721.6602},{"date":"2025-08-20","close":16950.8535},{"date":"2025-08-21","close":17571.5898},{"date":"2025-08-22","close":17533.3906},{"date":"2025-08-25","close":17342.3945},{"date":"2025-08-26","close":17342.3945},{"date":"2025-08-27","close":16635.7109},{"date":"2025-08-28","close":15556.5869},{"date":"2025-08-29","close":15260.5439},{"date":"2025-09-01","close":15069.5479},{"date":"2025-09-02","close":14611.1582},{"date":"2025-09-03","close":14706.6562},{"date":"2025-09-04","close":15384.6904},{"date":"2025-09-05","close":15184.1455},{"date":"2025-09-08","close":15212.7949},{"date":"2025-09-09","close":15566.1367},{"date":"2025-09-10","close":15566.1367},{"date":"2025-09-11","close":15575.6865},{"date":"2025-09-12","close":15699.833},{"date":"2025-09-15","close":15241.4443},{"date":"2025-09-16","close":15241.4443},{"date":"2025-09-17","close":15098.1973},{"date":"2025-09-18","close":15270.0938},{"date":"2025-09-19","close":16050.0},{"date":"2025-09-22","close":15260.5439},{"date":"2025-09-23","close":14907.2021},{"date":"2025-09-24","close":14735.3057},{"date":"2025-09-25","close":14735.3057},{"date":"2025-09-26","close":14706.6562},{"date":"2025-09-29","close":14467.9121},{"date":"2025-09-30","close":14296.0156},{"date":"2025-10-01","close":14372.4141},{"date":"2025-10-02","close":14315.1152},{"date":"2025-10-10","close":14687.5566},{"date":"2025-10-13","close":14467.9121},{"date":"2025-10-14","close":14334.2148},{"date":"2025-10-15","close":14286.4658},{"date":"2025-10-16","close":14124.1201},{"date":"2025-10-17","close":13856.7266},{"date":"2025-10-20","close":13856.7266},{"date":"2025-10-21","close":13732.5791},{"date":"2025-10-22","close":13789.8779},{"date":"2025-10-23","close":13971.3232},{"date":"2025-10-24","close":13646.6309},{"date":"2025-10-27","close":13923.5752},{"date":"2025-10-28","close":14095.4707},{"date":"2025-10-29","close":14019.0723},{"date":"2025-10-30","close":14105.0205},{"date":"2025-10-31","close":13942.6738},{"date":"2025-11-03","close":13942.6738},{"date":"2025-11-04","close":13713.4795},{"date":"2025-11-05","close":13369.6875},{"date":"2025-11-06","close":13159.5928},{"date":"2025-11-07","close":13197.792},{"date":"2025-11-10","close":13388.7871},{"date":"2025-11-11","close":13178.6924},{"date":"2025-11-12","close":13321.9385},{"date":"2025-11-13","close":13255.0908},{"date":"2025-11-14","close":12987.6963},{"date":"2025-11-17","close":12538.8574},{"date":"2025-11-18","close":12328.7617},{"date":"2025-11-19","close":12319.2119},{"date":"2025-11-20","close":12386.0605},{"date":"2025-11-21","close":11937.2207},{"date":"2025-11-24","close":11793.9746},{"date":"2025-11-25","close":11431.083},{"date":"2025-11-26","close":11641.1777},{"date":"2025-11-27","close":11870.373},{"date":"2025-11-28","close":12252.3643},{"date":"2025-12-01","close":12319.2119},{"date":"2025-12-02","close":12051.8184},{"date":"2025-12-03","close":12004.0693},{"date":"2025-12-04","close":11927.6709},{"date":"2025-12-05","close":11937.2207},{"date":"2025-12-08","close":11708.0264},{"date":"2025-12-09","close":11793.9746},{"date":"2025-12-10","close":11641.1777},{"date":"2025-12-11","close":12080.4678},{"date":"2025-12-12","close":12319.2119},{"date":"2025-12-15","close":12739.4023},{"date":"2025-12-16","close":13064.0947},{"date":"2025-12-17","close":13064.0947},{"date":"2025-12-18","close":12844.4502},{"date":"2025-12-19","close":12729.8525},{"date":"2025-12-22","close":12854.0},{"date":"2025-12-23","close":13169.1426},{"date":"2025-12-24","close":13064.0947},{"date":"2025-12-26","close":12854.0},{"date":"2025-12-29","close":13580.0},{"date":"2025-12-30","close":13750.0},{"date":"2026-01-02","close":14260.0},{"date":"2026-01-05","close":13400.0},{"date":"2026-01-06","close":13020.0},{"date":"2026-01-07","close":12730.0},{"date":"2026-01-08","close":12700.0},{"date":"2026-01-09","close":12720.0},{"date":"2026-01-12","close":13240.0},{"date":"2026-01-13","close":13120.0},{"date":"2026-01-14","close":13210.0},{"date":"2026-01-15","close":13260.0},{"date":"2026-01-16","close":12900.0},{"date":"2026-01-19","close":13080.0},{"date":"2026-01-20","close":13150.0},{"date":"2026-01-21","close":12720.0},{"date":"2026-01-22","close":12730.0},{"date":"2026-01-23","close":13080.0},{"date":"2026-01-26","close":13200.0},{"date":"2026-01-27","close":13300.0},{"date":"2026-01-28","close":13290.0},{"date":"2026-01-29","close":13300.0},{"date":"2026-01-30","close":13180.0},{"date":"2026-02-02","close":12260.0},{"date":"2026-02-03","close":12520.0},{"date":"2026-02-04","close":12530.0},{"date":"2026-02-05","close":12560.0},{"date":"2026-02-06","close":12520.0},{"date":"2026-02-09","close":12750.0},{"date":"2026-02-10","close":13200.0},{"date":"2026-02-11","close":13150.0},{"date":"2026-02-12","close":13000.0},{"date":"2026-02-13","close":12710.0},{"date":"2026-02-19","close":12680.0},{"date":"2026-02-20","close":12630.0},{"date":"2026-02-23","close":12590.0},{"date":"2026-02-24","close":12390.0},{"date":"2026-02-25","close":12120.0},{"date":"2026-02-26","close":11810.0},{"date":"2026-02-27","close":11810.0},{"date":"2026-03-03","close":11160.0},{"date":"2026-03-04","close":9950.0},{"date":"2026-03-05","close":10950.0},{"date":"2026-03-06","close":11340.0},{"date":"2026-03-09","close":10550.0},{"date":"2026-03-10","close":10820.0},{"date":"2026-03-11","close":10950.0},{"date":"2026-03-12","close":10900.0},{"date":"2026-03-13","close":11110.0},{"date":"2026-03-16","close":11110.0},{"date":"2026-03-17","close":11060.0},{"date":"2026-03-18","close":10940.0},{"date":"2026-03-19","close":10840.0},{"date":"2026-03-20","close":10990.0},{"date":"2026-03-23","close":10200.0},{"date":"2026-03-24","close":10580.0},{"date":"2026-03-25","close":10580.0},{"date":"2026-03-26","close":10490.0},{"date":"2026-03-27","close":10490.0},{"date":"2026-03-30","close":10190.0},{"date":"2026-03-31","close":10290.0},{"date":"2026-04-01","close":10350.0},{"date":"2026-04-02","close":9910.0},{"date":"2026-04-03","close":9970.0},{"date":"2026-04-06","close":10040.0},{"date":"2026-04-07","close":9980.0},{"date":"2026-04-08","close":10180.0},{"date":"2026-04-09","close":10150.0},{"date":"2026-04-10","close":10140.0},{"date":"2026-04-13","close":10200.0},{"date":"2026-04-14","close":10160.0},{"date":"2026-04-15","close":10180.0},{"date":"2026-04-16","close":10780.0},{"date":"2026-04-17","close":10980.0},{"date":"2026-04-20","close":10610.0},{"date":"2026-04-21","close":10530.0},{"date":"2026-04-22","close":10640.0},{"date":"2026-04-23","close":10320.0},{"date":"2026-04-24","close":10410.0},{"date":"2026-04-27","close":10350.0},{"date":"2026-04-28","close":10360.0},{"date":"2026-04-29","close":10560.0},{"date":"2026-04-30","close":10460.0},{"date":"2026-05-04","close":10120.0},{"date":"2026-05-06","close":9990.0},{"date":"2026-05-07","close":9710.0},{"date":"2026-05-08","close":9590.0},{"date":"2026-05-11","close":9040.0},{"date":"2026-05-12","close":8550.0},{"date":"2026-05-13","close":8400.0},{"date":"2026-05-14","close":8720.0},{"date":"2026-05-15","close":8470.0},{"date":"2026-05-18","close":8410.0},{"date":"2026-05-19","close":8280.0},{"date":"2026-05-20","close":7930.0},{"date":"2026-05-21","close":7410.0},{"date":"2026-05-22","close":7960.0},{"date":"2026-05-26","close":7370.0},{"date":"2026-05-27","close":7150.0},{"date":"2026-05-28","close":7050.0},{"date":"2026-05-29","close":7020.0},{"date":"2026-06-01","close":6640.0},{"date":"2026-06-02","close":6690.0},{"date":"2026-06-04","close":6360.0},{"date":"2026-06-05","close":6390.0},{"date":"2026-06-08","close":5640.0},{"date":"2026-06-09","close":6200.0},{"date":"2026-06-10","close":6180.0},{"date":"2026-06-11","close":6360.0},{"date":"2026-06-12","close":6990.0},{"date":"2026-06-15","close":6770.0},{"date":"2026-06-16","close":6800.0},{"date":"2026-06-17","close":7110.0},{"date":"2026-06-18","close":6840.0},{"date":"2026-06-19","close":6550.0},{"date":"2026-06-22","close":6230.0},{"date":"2026-06-23","close":6130.0},{"date":"2026-06-24","close":5850.0},{"date":"2026-06-25","close":5510.0},{"date":"2026-06-26","close":5260.0},{"date":"2026-06-29","close":6000.0},{"date":"2026-06-30","close":5770.0},{"date":"2026-07-01","close":5810.0},{"date":"2026-07-02","close":5820.0},{"date":"2026-07-03","close":5920.0},{"date":"2026-07-06","close":6100.0},{"date":"2026-07-07","close":6150.0},{"date":"2026-07-08","close":5650.0},{"date":"2026-07-09","close":5570.0},{"date":"2026-07-10","close":5690.0},{"date":"2026-07-13","close":5590.0},{"date":"2026-07-14","close":5290.0},{"date":"2026-07-15","close":5360.0},{"date":"2026-07-16","close":5350.0},{"date":"2026-07-20","close":5080.0},{"date":"2026-07-21","close":5130.0},{"date":"2026-07-22","close":5100.0},{"date":"2026-07-23","close":5430.0},{"date":"2026-07-24","close":5300.0},{"date":"2026-07-27","close":5590.0},{"date":"2026-07-28","close":5270.0},{"date":"2026-07-29","close":4930.0},{"date":"2026-07-30","close":4950.0},{"date":"2026-07-31","close":5270.0},{"date":"2026-08-03","close":5490.0},{"date":"2026-08-04","close":5660.0},{"date":"2026-08-05","close":5690.0},{"date":"2026-08-06","close":5780.0},{"date":"2026-08-07","close":5820.0},{"date":"2026-08-10","close":6050.0},{"date":"2026-08-11","close":6210.0},{"date":"2026-08-12","close":6020.0},{"date":"2026-08-13","close":5900.0},{"date":"2026-08-14","close":5840.0},{"date":"2026-08-18","close":5650.0},{"date":"2026-08-19","close":5530.0},{"date":"2026-08-20","close":5680.0},{"date":"2026-08-21","close":5480.0},{"date":"2026-08-24","close":5450.0},{"date":"2026-08-25","close":5500.0},{"date":"2026-08-26","close":5570.0},{"date":"2026-08-27","close":5670.0},{"date":"2026-08-28","close":5700.0},{"date":"2026-08-31","close":5770.0},{"date":"2026-09-01","close":5900.0},{"date":"2026-09-02","close":5600.0},{"date":"2026-09-03","close":5670.0},{"date":"2026-09-04","close":5760.0},{"date":"2026-09-07","close":5990.0},{"date":"2026-09-08","close":6110.0},{"date":"2026-09-09","close":5850.0},{"date":"2026-09-10","close":5950.0},{"date":"2026-09-11","close":6040.0},{"date":"2026-09-14","close":6200.0},{"date":"2026-09-15","close":6480.0},{"date":"2026-09-16","close":6670.0},{"date":"2026-09-17","close":6570.0},{"date":"2026-09-18","close":6400.0},{"date":"2026-09-21","close":6350.0},{"date":"2026-09-22","close":6300.0},{"date":"2026-09-23","close":6520.0},{"date":"2026-09-28","close":6830.0},{"date":"2026-09-29","close":6860.0},{"date":"2026-09-30","close":6700.0},{"date":"2026-10-01","close":6520.0},{"date":"2026-10-02","close":6410.0},{"date":"2026-10-06","close":6390.0},{"date":"2026-10-07","close":6340.0},{"date":"2026-10-08","close":6210.0},{"date":"2026-10-12","close":6150.0},{"date":"2026-10-13","close":6160.0},{"date":"2026-10-14","close":6330.0},{"date":"2026-10-15","close":6140.0},{"date":"2026-10-16","close":6610.0},{"date":"2026-10-19","close":6670.0},{"date":"2026-10-20","close":6500.0},{"date":"2026-10-21","close":6650.0},{"date":"2026-10-22","close":6560.0},{"date":"2026-10-23","close":6440.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4455.0,"foreign_net":-5876.0,"institution_net":1421.0},{"date":"2026-10-21","retail_net":4489.0,"foreign_net":-4952.0,"institution_net":463.0},{"date":"2026-10-20","retail_net":-622.0,"foreign_net":375.0,"institution_net":247.0},{"date":"2026-10-19","retail_net":-11173.0,"foreign_net":11914.0,"institution_net":-741.0},{"date":"2026-10-16","retail_net":1554.0,"foreign_net":-774.0,"institution_net":-780.0},{"date":"2026-10-15","retail_net":-952.0,"foreign_net":3353.0,"institution_net":-2401.0},{"date":"2026-10-14","retail_net":1450.0,"foreign_net":-1644.0,"institution_net":194.0},{"date":"2026-10-13","retail_net":-6585.0,"foreign_net":7093.0,"institution_net":-508.0},{"date":"2026-10-12","retail_net":1561.0,"foreign_net":980.0,"institution_net":-2541.0},{"date":"2026-10-08","retail_net":2625.0,"foreign_net":61.0,"institution_net":-2686.0},{"date":"2026-10-07","retail_net":-1852.0,"foreign_net":2287.0,"institution_net":-435.0},{"date":"2026-10-06","retail_net":5959.0,"foreign_net":-7412.0,"institution_net":1453.0},{"date":"2026-10-02","retail_net":3435.0,"foreign_net":-3764.0,"institution_net":329.0},{"date":"2026-10-01","retail_net":3410.0,"foreign_net":-5118.0,"institution_net":1708.0},{"date":"2026-09-30","retail_net":7184.0,"foreign_net":-7466.0,"institution_net":282.0},{"date":"2026-09-29","retail_net":7663.0,"foreign_net":-7742.0,"institution_net":79.0},{"date":"2026-09-28","retail_net":2339.0,"foreign_net":-2564.0,"institution_net":225.0},{"date":"2026-09-23","retail_net":990.0,"foreign_net":-2076.0,"institution_net":1086.0},{"date":"2026-09-22","retail_net":3685.0,"foreign_net":-4342.0,"institution_net":657.0},{"date":"2026-09-21","retail_net":7842.0,"foreign_net":-3590.0,"institution_net":-4252.0},{"date":"2026-09-18","retail_net":3037.0,"foreign_net":-3872.0,"institution_net":835.0},{"date":"2026-09-17","retail_net":8283.0,"foreign_net":-8893.0,"institution_net":610.0},{"date":"2026-09-16","retail_net":5397.0,"foreign_net":-4644.0,"institution_net":-753.0},{"date":"2026-09-15","retail_net":6518.0,"foreign_net":-6429.0,"institution_net":-89.0},{"date":"2026-09-14","retail_net":-794.0,"foreign_net":514.0,"institution_net":280.0},{"date":"2026-09-11","retail_net":2917.0,"foreign_net":5752.0,"institution_net":-8669.0},{"date":"2026-09-10","retail_net":3492.0,"foreign_net":5748.0,"institution_net":-9240.0},{"date":"2026-09-09","retail_net":7449.0,"foreign_net":-7783.0,"institution_net":334.0},{"date":"2026-09-08","retail_net":4402.0,"foreign_net":-3912.0,"institution_net":-490.0},{"date":"2026-09-07","retail_net":457.0,"foreign_net":-1255.0,"institution_net":798.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":4455.0,"foreign_net":-5876.0,"institution_net":1421.0},"d3":{"retail_net":8322.0,"foreign_net":-10453.0,"institution_net":2131.0},"d7":{"retail_net":-799.0,"foreign_net":2396.0,"institution_net":-1597.0},"d14":{"retail_net":7754.0,"foreign_net":-3477.0,"institution_net":-4277.0},"d30":{"retail_net":78615.0,"foreign_net":-56031.0,"institution_net":-22584.0}},"analysis":"최근 5일 외국인 순매수 687.00, 기관 순매수 610.00. 30일 누적: 외국인 -5.60만, 기관 -2.26만.","foreign_flow":687.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":610.0},"insider_trades":[],"price_analysis":{"current":6650.0,"low_30d":5770.0,"support":5918.0,"high_30d":7250.0,"change_1d":2.1,"change_7d":-4.3,"change_30d":4.4,"resistance":7102.0,"position_in_range":59.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.62,"per":17.11,"quarter":"2024-Q2"},{"pbr":2.32,"per":11.79,"quarter":"2024-Q3"},{"pbr":2.29,"per":13.86,"quarter":"2024-Q4"},{"pbr":2.42,"per":19.07,"quarter":"2025-Q1"},{"pbr":2.38,"per":18.98,"quarter":"2025-Q2"},{"pbr":2.12,"per":null,"quarter":"2025-Q3"},{"pbr":2.09,"per":null,"quarter":"2025-Q4"},{"pbr":1.54,"per":null,"quarter":"2026-Q1"},{"pbr":0.88,"per":null,"quarter":"2026-Q2"},{"pbr":0.64,"per":null,"quarter":"현재"}],"timeline":[{"close":13732.5791,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":13283.7393,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":14802.1543,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":16282.3701,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":16253.7207,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":14296.0156,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":13750.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10290.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5770.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.07,"pbr_5y_low":0.88,"per_5y_avg":16.16,"per_5y_low":11.79,"current_pbr":0.64,"current_per":null,"pbr_5y_high":2.62,"per_5y_high":19.07,"pbr_5y_median":2.29,"per_5y_median":17.11,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 43% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"ENTERTAINMENT"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +42.7%"},"momentum":{"grade":"C","reason":"RSI 46"},"valuation":{"grade":"C","reason":"적자 (EPS -173, PBR 0.62x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.7%"},"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":-1.02,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.66,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-7.54,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.63,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":2.17,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-72.07,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-34.63,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.62,"per":17.11,"close":13732.5791,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.32,"per":11.79,"close":13283.7393,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.29,"per":13.86,"close":14802.1543,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.42,"per":19.07,"close":16282.3701,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.38,"per":18.98,"close":16253.7207,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.12,"per":null,"close":14296.0156,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.09,"per":null,"close":13750.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.54,"per":null,"close":10290.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.88,"per":null,"close":5770.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-1.7%"}],"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":-173.0,"pbr":null,"per":null,"roa":-0.010193167073713967,"roe":-0.01659044750239989,"revenue":21549455110.0,"market_cap":null,"net_income":-2667346447.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.02167681306165518,"total_assets":261679851582.0,"total_equity":160776039743.0,"profit_margin":-0.12377790683729264,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2038952874.0,"operating_margin":-0.09461737494484611},{"eps":143.8,"pbr":0.94,"per":null,"roa":0.008564177668972916,"roe":0.013686519636161226,"revenue":15104450224.0,"market_cap":157400000000.0,"net_income":2236053177.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.1263258386570191,"total_assets":261093739928.0,"total_equity":163376317460.0,"profit_margin":0.14803936216407634,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5178934648.0,"operating_margin":-0.3428747535458792},{"eps":-158.84,"pbr":null,"per":null,"roa":-0.009563648427590218,"roe":-0.01534980647497334,"revenue":-59400504442.0,"market_cap":null,"net_income":-2469943016.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":258263677790.0,"total_equity":160910368481.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7261994709.0,"operating_margin":null},{"eps":-422.85,"pbr":null,"per":null,"roa":-0.0209441987094018,"roe":-0.03989812562760708,"revenue":50109100359.0,"market_cap":null,"net_income":-6575246582.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1832062489892845,"total_assets":313941185969.0,"total_equity":164800889229.0,"profit_margin":-0.13121861168714902,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5240368014.0,"operating_margin":-0.10457916778501468},{"eps":140.35,"pbr":null,"per":null,"roa":0.006510926936419917,"roe":0.013072068301652114,"revenue":55199636021.0,"market_cap":null,"net_income":2182445554.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.24366607516910097,"total_assets":335197365185.0,"total_equity":166954876890.0,"profit_margin":0.039537317839735686,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":906289637.0,"operating_margin":0.01641839878536905},{"eps":64.56,"pbr":null,"per":null,"roa":0.003247548725315361,"roe":0.006096203350855023,"revenue":41319871246.0,"market_cap":null,"net_income":1003891042.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.23798971992082282,"total_assets":309122703587.0,"total_equity":164674795807.0,"profit_margin":0.024295599471336263,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-942098560.0,"operating_margin":-0.022800133001169516},{"eps":131.58,"pbr":null,"per":null,"roa":0.007579055425580954,"roe":0.012931567236136619,"revenue":57443582546.0,"market_cap":null,"net_income":2046062642.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2664258201121842,"total_assets":269962749592.0,"total_equity":158222325619.0,"profit_margin":0.03561864617969365,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":691540628.0,"operating_margin":0.012038605486456631},{"eps":519.96,"pbr":null,"per":null,"roa":0.032078694611836836,"roe":0.05779678343974082,"revenue":59764463532.0,"market_cap":null,"net_income":8085228302.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3087583445992071,"total_assets":252043557253.0,"total_equity":139890627485.0,"profit_margin":0.13528488041511297,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4942265379.0,"operating_margin":0.08269572061587631},{"eps":137.52,"pbr":null,"per":null,"roa":0.009679989979856817,"roe":0.016704974065880306,"revenue":51522020214.0,"market_cap":null,"net_income":2138387120.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2925729088919533,"total_assets":220907989001.0,"total_equity":128009005675.0,"profit_margin":0.04150433370271726,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5146135571.0,"operating_margin":0.09988225519157047},{"eps":278.85,"pbr":null,"per":null,"roa":0.024203384313359933,"roe":0.04886731141508118,"revenue":49553154169.0,"market_cap":null,"net_income":4336122215.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2706086190248787,"total_assets":179153549721.0,"total_equity":88732571722.0,"profit_margin":0.08750446440224058,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5788406731.0,"operating_margin":0.11681207438902394},{"eps":190.05,"pbr":null,"per":null,"roa":0.019287198355404732,"roe":0.0371155739600796,"revenue":36467166704.0,"market_cap":null,"net_income":2955183955.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2992204527587584,"total_assets":153219970083.0,"total_equity":79621130423.0,"profit_margin":0.0810368400426308,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5436762344.0,"operating_margin":0.1490865026101316},{"eps":196.0,"pbr":null,"per":null,"roa":0.016833594157577104,"roe":0.029296599131612526,"revenue":39108575423.0,"market_cap":null,"net_income":2802998691.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.24810285084671313,"total_assets":166512193698.0,"total_equity":95676589573.0,"profit_margin":0.07167222688841636,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3423170251.0,"operating_margin":0.08752991419336671}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":802.42,"per":17.11,"date":"2024-06","close":13732.58,"source":"reported"},{"eps":802.42,"per":16.3,"date":"2024-07","close":13083.19,"source":"reported"},{"eps":802.42,"per":16.54,"date":"2024-08","close":13274.19,"source":"reported"},{"eps":1126.38,"per":11.79,"date":"2024-09","close":13283.74,"source":"reported"},{"eps":1126.38,"per":11.06,"date":"2024-10","close":12452.91,"source":"reported"},{"eps":1126.38,"per":13.89,"date":"2024-11","close":15642.53,"source":"reported"},{"eps":1067.91,"per":13.86,"date":"2024-12","close":14802.15,"source":"reported"},{"eps":1067.91,"per":12.32,"date":"2025-01","close":13159.59,"source":"reported"},{"eps":1067.91,"per":14.75,"date":"2025-02","close":15747.58,"source":"reported"},{"eps":853.62,"per":19.07,"date":"2025-03","close":16282.37,"source":"reported"},{"eps":853.62,"per":21.95,"date":"2025-04","close":18736.66,"source":"reported"},{"eps":853.62,"per":18.68,"date":"2025-05","close":15948.13,"source":"reported"},{"eps":856.45,"per":18.98,"date":"2025-06","close":16253.72,"source":"reported"},{"eps":856.45,"per":18.29,"date":"2025-07","close":15661.63,"source":"reported"},{"eps":856.45,"per":17.82,"date":"2025-08","close":15260.54,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.16,"std":3.02,"count":15,"current":17.82,"lower_1sd":13.14,"upper_1sd":19.18},"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":"큐브엔터","phase":"above-fold","symbol_resolved":true}