{"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":"2026-10-23T09:33:36.051453+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":49.8,"direction":"higher_better","percentile":81},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":2.9,"direction":"higher_better","percentile":54}],"summary":"매출 +49.8%","percentile":68},"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":49.3,"direction":null,"percentile":49},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":31.4,"direction":"higher_better","percentile":80}],"summary":"RSI 49","percentile":53},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -604원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -604, PBR 13.12x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-19.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-100.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-232.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-8.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -19.0%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.26,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.09,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-2.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.3x, 순차입금비율 1.1x","percentile":15}},"signals":[],"summary":"HLB(028300)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 5.54조. 현재가 41,600원, 전일 대비 +1.3%, 30일 +31.4%. ROE -19.0%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 1.58만, 기관 순매수 8.37만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 50% 성장"],"portfolio":null,"technical":{"macd":1723.5654851234576,"grade":"C","trend":"상승","atr_14":2757.1428571428573,"rsi_14":49.28909952606635,"sma_20":40877.5,"sma_60":36971.666666666664,"comment":"상승 추세, RSI 49","analysis":"RSI(14) 49.3로 중립 구간입니다. MACD(1723.57)가 시그널선(1952.92)을 하회합니다(데드크로스). 현재가가 SMA20(40878)과 SMA60(36972) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 31924~49831 (현재 위치 54%).","bb_lower":31924.094223425367,"bb_upper":49830.90577657463,"macd_signal":1952.9180497957173},"change_pct":0.97,"chart_data":[{"date":"2024-10-23","open":69100,"high":69600,"low":66500,"close":68100,"volume":1028875,"rsi_14":20.86,"sma_20":79065.0,"sma_60":82745.0,"sma_120":79672.5},{"date":"2024-10-24","open":68100,"high":68100,"low":65400,"close":65500,"volume":1093426,"rsi_14":19.87,"sma_20":77780.0,"sma_60":82453.33,"sma_120":79314.17},{"date":"2024-10-25","open":64700,"high":66000,"low":63000,"close":65300,"volume":1199273,"rsi_14":16.61,"sma_20":76485.0,"sma_60":82198.33,"sma_120":78945.0},{"date":"2024-10-28","open":66300,"high":68800,"low":65400,"close":68200,"volume":1034596,"rsi_14":24.39,"sma_20":75465.0,"sma_60":82001.67,"sma_120":78595.83},{"date":"2024-10-29","open":68900,"high":69000,"low":65600,"close":67200,"volume":1128667,"rsi_14":25.97,"sma_20":74405.0,"sma_60":81801.67,"sma_120":78244.17},{"date":"2024-10-30","open":66500,"high":66800,"low":65700,"close":65700,"volume":527573,"rsi_14":25.08,"sma_20":73390.0,"sma_60":81610.0,"sma_120":77865.0},{"date":"2024-10-31","open":65000,"high":66200,"low":64300,"close":66000,"volume":750875,"rsi_14":35.78,"sma_20":72405.0,"sma_60":81415.0,"sma_120":77527.5},{"date":"2024-11-01","open":65300,"high":65300,"low":63700,"close":63800,"volume":520213,"rsi_14":39.9,"sma_20":71365.0,"sma_60":81131.67,"sma_120":77205.83},{"date":"2024-11-04","open":63800,"high":67700,"low":63500,"close":66900,"volume":831745,"rsi_14":37.5,"sma_20":70420.0,"sma_60":80866.67,"sma_120":76895.83},{"date":"2024-11-05","open":66800,"high":66900,"low":64500,"close":64600,"volume":579715,"rsi_14":35.05,"sma_20":69400.0,"sma_60":80593.33,"sma_120":76543.33},{"date":"2024-11-06","open":64600,"high":65500,"low":62400,"close":63300,"volume":845662,"rsi_14":35.05,"sma_20":68465.0,"sma_60":80361.67,"sma_120":76190.83},{"date":"2024-11-07","open":63500,"high":63900,"low":60000,"close":61400,"volume":1130194,"rsi_14":32.19,"sma_20":67455.0,"sma_60":80046.67,"sma_120":75860.83},{"date":"2024-11-08","open":62600,"high":62800,"low":60900,"close":61000,"volume":642009,"rsi_14":28.0,"sma_20":66875.0,"sma_60":79690.0,"sma_120":75552.5},{"date":"2024-11-11","open":60500,"high":60600,"low":58800,"close":60300,"volume":1023685,"rsi_14":29.17,"sma_20":66490.0,"sma_60":79371.67,"sma_120":75266.67},{"date":"2024-11-12","open":60000,"high":61600,"low":59000,"close":60000,"volume":781782,"rsi_14":30.43,"sma_20":65895.0,"sma_60":79005.0,"sma_120":74968.33},{"date":"2024-11-13","open":60300,"high":60600,"low":59500,"close":60200,"volume":595218,"rsi_14":35.52,"sma_20":65355.0,"sma_60":78631.67,"sma_120":74910.83},{"date":"2024-11-14","open":60200,"high":63000,"low":59900,"close":60700,"volume":755375,"rsi_14":37.63,"sma_20":64905.0,"sma_60":78231.67,"sma_120":75025.0},{"date":"2024-11-15","open":61400,"high":62700,"low":60300,"close":62300,"volume":668750,"rsi_14":32.95,"sma_20":64535.0,"sma_60":77845.0,"sma_120":75140.0},{"date":"2024-11-18","open":62700,"high":80900,"low":62200,"close":78100,"volume":7951421,"rsi_14":66.98,"sma_20":64895.0,"sma_60":77631.67,"sma_120":75380.0},{"date":"2024-11-19","open":75800,"high":76500,"low":69900,"close":70300,"volume":2845027,"rsi_14":55.99,"sma_20":64945.0,"sma_60":77295.0,"sma_120":75560.0},{"date":"2024-11-20","open":69100,"high":72800,"low":69000,"close":71600,"volume":1188545,"rsi_14":57.11,"sma_20":65120.0,"sma_60":76950.0,"sma_120":75734.17},{"date":"2024-11-21","open":71500,"high":74700,"low":70800,"close":73300,"volume":1299811,"rsi_14":62.21,"sma_20":65510.0,"sma_60":76783.33,"sma_120":75876.67},{"date":"2024-11-22","open":74100,"high":78000,"low":73600,"close":75400,"volume":1649458,"rsi_14":61.21,"sma_20":66015.0,"sma_60":76666.67,"sma_120":75965.83},{"date":"2024-11-25","open":75400,"high":79700,"low":74200,"close":77800,"volume":1755070,"rsi_14":67.37,"sma_20":66495.0,"sma_60":76533.33,"sma_120":76063.33},{"date":"2024-11-26","open":77800,"high":78400,"low":75300,"close":75500,"volume":885533,"rsi_14":65.64,"sma_20":66910.0,"sma_60":76363.33,"sma_120":76180.0},{"date":"2024-11-27","open":76000,"high":76700,"low":74300,"close":74800,"volume":614078,"rsi_14":67.72,"sma_20":67365.0,"sma_60":76223.33,"sma_120":76293.33},{"date":"2024-11-28","open":74700,"high":75200,"low":72800,"close":73600,"volume":626374,"rsi_14":66.32,"sma_20":67745.0,"sma_60":76060.0,"sma_120":76429.17},{"date":"2024-11-29","open":74200,"high":74400,"low":71100,"close":71800,"volume":719613,"rsi_14":64.48,"sma_20":68145.0,"sma_60":75838.33,"sma_120":76545.83},{"date":"2024-12-02","open":72500,"high":72700,"low":70300,"close":71400,"volume":602230,"rsi_14":64.32,"sma_20":68370.0,"sma_60":75531.67,"sma_120":76644.17},{"date":"2024-12-03","open":72400,"high":74600,"low":71600,"close":73600,"volume":856814,"rsi_14":66.03,"sma_20":68820.0,"sma_60":75255.0,"sma_120":76760.83},{"date":"2024-12-04","open":71100,"high":74000,"low":70400,"close":72000,"volume":820898,"rsi_14":63.17,"sma_20":69255.0,"sma_60":74988.33,"sma_120":76867.5},{"date":"2024-12-05","open":71400,"high":73900,"low":71300,"close":73100,"volume":519155,"rsi_14":62.74,"sma_20":69840.0,"sma_60":74760.0,"sma_120":76989.17},{"date":"2024-12-06","open":73700,"high":73700,"low":70500,"close":72400,"volume":851931,"rsi_14":39.56,"sma_20":70410.0,"sma_60":74508.33,"sma_120":77087.5},{"date":"2024-12-09","open":71200,"high":73400,"low":71000,"close":72100,"volume":821600,"rsi_14":54.55,"sma_20":71000.0,"sma_60":74286.67,"sma_120":77158.33},{"date":"2024-12-10","open":73200,"high":74000,"low":72200,"close":73500,"volume":639925,"rsi_14":54.77,"sma_20":71675.0,"sma_60":74005.0,"sma_120":77251.67},{"date":"2024-12-11","open":73300,"high":77900,"low":72600,"close":74100,"volume":968278,"rsi_14":52.13,"sma_20":72370.0,"sma_60":73811.67,"sma_120":77342.5},{"date":"2024-12-12","open":73700,"high":74700,"low":69300,"close":70300,"volume":1737597,"rsi_14":37.56,"sma_20":72850.0,"sma_60":73535.0,"sma_120":77405.0},{"date":"2024-12-13","open":70500,"high":72900,"low":70500,"close":72000,"volume":633655,"rsi_14":35.35,"sma_20":73335.0,"sma_60":73265.0,"sma_120":77476.67},{"date":"2024-12-16","open":72600,"high":75300,"low":71600,"close":73700,"volume":866734,"rsi_14":45.31,"sma_20":73115.0,"sma_60":73006.67,"sma_120":77561.67},{"date":"2024-12-17","open":73800,"high":73900,"low":71400,"close":71400,"volume":525294,"rsi_14":41.83,"sma_20":73170.0,"sma_60":72753.33,"sma_120":77620.83},{"date":"2024-12-18","open":71800,"high":72100,"low":70800,"close":71400,"volume":477379,"rsi_14":44.39,"sma_20":73160.0,"sma_60":72448.33,"sma_120":77665.83},{"date":"2024-12-19","open":70200,"high":71300,"low":69700,"close":70200,"volume":589052,"rsi_14":45.79,"sma_20":73005.0,"sma_60":72098.33,"sma_120":77644.17},{"date":"2024-12-20","open":70200,"high":72700,"low":68900,"close":69600,"volume":742669,"rsi_14":45.31,"sma_20":72715.0,"sma_60":71738.33,"sma_120":77682.5},{"date":"2024-12-23","open":70400,"high":71300,"low":67600,"close":67600,"volume":796851,"rsi_14":34.21,"sma_20":72205.0,"sma_60":71388.33,"sma_120":77713.33},{"date":"2024-12-24","open":68000,"high":69800,"low":66300,"close":66700,"volume":867146,"rsi_14":35.52,"sma_20":71765.0,"sma_60":71026.67,"sma_120":77781.67},{"date":"2024-12-26","open":66700,"high":68000,"low":66000,"close":66000,"volume":875077,"rsi_14":30.17,"sma_20":71325.0,"sma_60":70693.33,"sma_120":77810.0},{"date":"2024-12-27","open":67000,"high":71300,"low":65500,"close":70300,"volume":1429918,"rsi_14":45.12,"sma_20":71160.0,"sma_60":70436.67,"sma_120":77903.33},{"date":"2024-12-30","open":69800,"high":73300,"low":69400,"close":73100,"volume":891957,"rsi_14":52.08,"sma_20":71225.0,"sma_60":70245.0,"sma_120":77872.5},{"date":"2025-01-02","open":73100,"high":75000,"low":72100,"close":73400,"volume":619817,"rsi_14":49.78,"sma_20":71325.0,"sma_60":70038.33,"sma_120":77800.0},{"date":"2025-01-03","open":73400,"high":76800,"low":73100,"close":75700,"volume":982169,"rsi_14":53.25,"sma_20":71430.0,"sma_60":69883.33,"sma_120":77655.0},{"date":"2025-01-06","open":75700,"high":78300,"low":75300,"close":77200,"volume":819859,"rsi_14":65.47,"sma_20":71690.0,"sma_60":69803.33,"sma_120":77530.0},{"date":"2025-01-07","open":76900,"high":79700,"low":76100,"close":78900,"volume":911368,"rsi_14":65.47,"sma_20":71980.0,"sma_60":69758.33,"sma_120":77395.0},{"date":"2025-01-08","open":78600,"high":81300,"low":77600,"close":80000,"volume":1067627,"rsi_14":64.52,"sma_20":72360.0,"sma_60":69881.67,"sma_120":77280.83},{"date":"2025-01-09","open":79700,"high":81300,"low":78300,"close":79000,"volume":881125,"rsi_14":68.63,"sma_20":72705.0,"sma_60":70065.0,"sma_120":77191.67},{"date":"2025-01-10","open":78300,"high":81100,"low":78300,"close":80300,"volume":660441,"rsi_14":70.51,"sma_20":73045.0,"sma_60":70205.0,"sma_120":77155.83},{"date":"2025-01-13","open":80300,"high":82100,"low":77100,"close":78200,"volume":1097327,"rsi_14":67.7,"sma_20":73250.0,"sma_60":70325.0,"sma_120":77098.33},{"date":"2025-01-14","open":78500,"high":80200,"low":77700,"close":79400,"volume":696416,"rsi_14":71.12,"sma_20":73705.0,"sma_60":70486.67,"sma_120":77072.5},{"date":"2025-01-15","open":84000,"high":84500,"low":73100,"close":74700,"volume":3976896,"rsi_14":63.71,"sma_20":73840.0,"sma_60":70570.0,"sma_120":76992.5},{"date":"2025-01-16","open":74800,"high":80400,"low":74700,"close":79000,"volume":1573977,"rsi_14":70.99,"sma_20":74105.0,"sma_60":70705.0,"sma_120":76952.5},{"date":"2025-01-17","open":79000,"high":79200,"low":77200,"close":77900,"volume":632290,"rsi_14":70.03,"sma_20":74430.0,"sma_60":70848.33,"sma_120":76906.67},{"date":"2025-01-20","open":78100,"high":79000,"low":77100,"close":77100,"volume":462952,"rsi_14":62.98,"sma_20":74715.0,"sma_60":70998.33,"sma_120":76871.67},{"date":"2025-01-21","open":77300,"high":80900,"low":76700,"close":80300,"volume":794567,"rsi_14":63.53,"sma_20":75220.0,"sma_60":71245.0,"sma_120":76849.17},{"date":"2025-01-22","open":79800,"high":81400,"low":79600,"close":79600,"volume":668716,"rsi_14":61.48,"sma_20":75720.0,"sma_60":71483.33,"sma_120":76840.83},{"date":"2025-01-23","open":79300,"high":80500,"low":78700,"close":80400,"volume":422155,"rsi_14":59.22,"sma_20":76360.0,"sma_60":71686.67,"sma_120":76844.17},{"date":"2025-01-24","open":79100,"high":80400,"low":74700,"close":79100,"volume":1075796,"rsi_14":53.75,"sma_20":76980.0,"sma_60":71885.0,"sma_120":76843.33},{"date":"2025-01-31","open":77000,"high":81200,"low":77000,"close":80400,"volume":927124,"rsi_14":53.01,"sma_20":77700.0,"sma_60":72130.0,"sma_120":76870.0},{"date":"2025-02-03","open":80500,"high":81000,"low":78000,"close":79600,"volume":822939,"rsi_14":49.19,"sma_20":78165.0,"sma_60":72356.67,"sma_120":76885.83},{"date":"2025-02-04","open":79600,"high":81500,"low":79600,"close":80200,"volume":806018,"rsi_14":52.48,"sma_20":78520.0,"sma_60":72630.0,"sma_120":76880.83},{"date":"2025-02-05","open":80700,"high":80700,"low":78800,"close":78800,"volume":597863,"rsi_14":46.91,"sma_20":78790.0,"sma_60":72828.33,"sma_120":76847.5},{"date":"2025-02-06","open":78500,"high":79100,"low":75400,"close":75900,"volume":1335816,"rsi_14":45.42,"sma_20":78800.0,"sma_60":73016.67,"sma_120":76805.0},{"date":"2025-02-07","open":75600,"high":78300,"low":75600,"close":76600,"volume":751500,"rsi_14":44.31,"sma_20":78770.0,"sma_60":73238.33,"sma_120":76800.0},{"date":"2025-02-10","open":76600,"high":77000,"low":75200,"close":75300,"volume":612383,"rsi_14":51.42,"sma_20":78590.0,"sma_60":73470.0,"sma_120":76758.33},{"date":"2025-02-11","open":75300,"high":76000,"low":74200,"close":75100,"volume":529604,"rsi_14":38.6,"sma_20":78345.0,"sma_60":73705.0,"sma_120":76697.5},{"date":"2025-02-12","open":75200,"high":75800,"low":74400,"close":75400,"volume":365923,"rsi_14":42.33,"sma_20":78165.0,"sma_60":73956.67,"sma_120":76664.17},{"date":"2025-02-13","open":75600,"high":75700,"low":74100,"close":74300,"volume":561293,"rsi_14":41.57,"sma_20":77865.0,"sma_60":74195.0,"sma_120":76600.0},{"date":"2025-02-14","open":74500,"high":84100,"low":74300,"close":81300,"volume":3609591,"rsi_14":52.45,"sma_20":78020.0,"sma_60":74546.67,"sma_120":76589.17},{"date":"2025-02-17","open":82300,"high":86400,"low":81000,"close":85400,"volume":2181135,"rsi_14":62.18,"sma_20":78320.0,"sma_60":74958.33,"sma_120":76595.0},{"date":"2025-02-18","open":86400,"high":88500,"low":85000,"close":87700,"volume":1496996,"rsi_14":64.43,"sma_20":78970.0,"sma_60":75381.67,"sma_120":76613.33},{"date":"2025-02-19","open":87800,"high":88400,"low":85500,"close":88000,"volume":947663,"rsi_14":68.31,"sma_20":79420.0,"sma_60":75546.67,"sma_120":76589.17},{"date":"2025-02-20","open":86800,"high":88400,"low":82300,"close":84500,"volume":1490970,"rsi_14":57.74,"sma_20":79750.0,"sma_60":75783.33,"sma_120":76539.17},{"date":"2025-02-21","open":84300,"high":86200,"low":81500,"close":81800,"volume":869213,"rsi_14":53.87,"sma_20":79985.0,"sma_60":75953.33,"sma_120":76451.67},{"date":"2025-02-24","open":81000,"high":88900,"low":80600,"close":88000,"volume":2085752,"rsi_14":61.47,"sma_20":80370.0,"sma_60":76198.33,"sma_120":76490.83},{"date":"2025-02-25","open":86500,"high":89000,"low":85900,"close":87700,"volume":1322836,"rsi_14":63.53,"sma_20":80775.0,"sma_60":76403.33,"sma_120":76535.0},{"date":"2025-02-26","open":87800,"high":88200,"low":84500,"close":84600,"volume":1121582,"rsi_14":63.14,"sma_20":80985.0,"sma_60":76516.67,"sma_120":76525.0},{"date":"2025-02-27","open":85500,"high":97600,"low":85400,"close":92500,"volume":6153670,"rsi_14":69.73,"sma_20":81655.0,"sma_60":76800.0,"sma_120":76581.67},{"date":"2025-02-28","open":91500,"high":92500,"low":88400,"close":89300,"volume":1796215,"rsi_14":66.59,"sma_20":82100.0,"sma_60":77041.67,"sma_120":76632.5},{"date":"2025-03-04","open":90000,"high":91500,"low":87000,"close":89400,"volume":1231071,"rsi_14":66.98,"sma_20":82590.0,"sma_60":77305.0,"sma_120":76682.5},{"date":"2025-03-05","open":90300,"high":92000,"low":88100,"close":89300,"volume":965337,"rsi_14":66.59,"sma_20":83045.0,"sma_60":77596.67,"sma_120":76717.5},{"date":"2025-03-06","open":89900,"high":91000,"low":84500,"close":85500,"volume":1467748,"rsi_14":62.56,"sma_20":83380.0,"sma_60":77831.67,"sma_120":76681.67},{"date":"2025-03-07","open":85400,"high":88000,"low":84500,"close":85800,"volume":831026,"rsi_14":55.94,"sma_20":83875.0,"sma_60":78035.0,"sma_120":76645.0},{"date":"2025-03-10","open":85800,"high":85800,"low":67600,"close":79800,"volume":2982122,"rsi_14":42.96,"sma_20":84035.0,"sma_60":78165.0,"sma_120":76576.67},{"date":"2025-03-11","open":79000,"high":83800,"low":77100,"close":78500,"volume":1267720,"rsi_14":38.14,"sma_20":84195.0,"sma_60":78255.0,"sma_120":76507.5},{"date":"2025-03-12","open":78600,"high":81000,"low":77700,"close":78500,"volume":774381,"rsi_14":37.66,"sma_20":84365.0,"sma_60":78356.67,"sma_120":76432.5},{"date":"2025-03-13","open":78600,"high":79900,"low":71800,"close":74200,"volume":2615081,"rsi_14":36.9,"sma_20":84305.0,"sma_60":78391.67,"sma_120":76339.17},{"date":"2025-03-14","open":74200,"high":77300,"low":71500,"close":72000,"volume":1877712,"rsi_14":37.37,"sma_20":84190.0,"sma_60":78366.67,"sma_120":76185.83},{"date":"2025-03-17","open":73400,"high":78000,"low":73100,"close":75600,"volume":2111602,"rsi_14":32.87,"sma_20":83905.0,"sma_60":78391.67,"sma_120":76101.67},{"date":"2025-03-18","open":77100,"high":77600,"low":75200,"close":76700,"volume":1172415,"rsi_14":35.14,"sma_20":83470.0,"sma_60":78498.33,"sma_120":76016.67},{"date":"2025-03-19","open":75600,"high":76600,"low":69600,"close":71900,"volume":3214306,"rsi_14":33.59,"sma_20":82680.0,"sma_60":78496.67,"sma_120":75880.83},{"date":"2025-03-20","open":70800,"high":74500,"low":66400,"close":66400,"volume":4163282,"rsi_14":14.05,"sma_20":81600.0,"sma_60":78375.0,"sma_120":75690.83},{"date":"2025-03-21","open":46500,"high":49650,"low":46500,"close":46500,"volume":10888340,"rsi_14":9.62,"sma_20":79700.0,"sma_60":77960.0,"sma_120":75356.67},{"date":"2025-03-24","open":48650,"high":54300,"low":47600,"close":53700,"volume":6116974,"rsi_14":20.3,"sma_20":78295.0,"sma_60":77665.0,"sma_120":75056.67},{"date":"2025-03-25","open":56300,"high":58800,"low":53700,"close":55300,"volume":2915754,"rsi_14":22.4,"sma_20":76660.0,"sma_60":77416.67,"sma_120":74757.5},{"date":"2025-03-26","open":54600,"high":55500,"low":53700,"close":55200,"volume":890987,"rsi_14":23.83,"sma_20":75035.0,"sma_60":77176.67,"sma_120":74457.5},{"date":"2025-03-27","open":55200,"high":59400,"low":55100,"close":58600,"volume":1635762,"rsi_14":27.7,"sma_20":73735.0,"sma_60":77026.67,"sma_120":74207.5},{"date":"2025-03-28","open":60000,"high":60100,"low":56900,"close":57200,"volume":1223757,"rsi_14":29.96,"sma_20":71970.0,"sma_60":76868.33,"sma_120":73947.5},{"date":"2025-03-31","open":55000,"high":56200,"low":54000,"close":55100,"volume":1106461,"rsi_14":29.55,"sma_20":70260.0,"sma_60":76686.67,"sma_120":73690.0},{"date":"2025-04-01","open":56900,"high":58500,"low":56100,"close":58000,"volume":691325,"rsi_14":32.95,"sma_20":68690.0,"sma_60":76481.67,"sma_120":73459.17},{"date":"2025-04-02","open":59100,"high":59400,"low":55200,"close":56700,"volume":1034513,"rsi_14":34.68,"sma_20":67060.0,"sma_60":76208.33,"sma_120":73226.67},{"date":"2025-04-03","open":55100,"high":57400,"low":55100,"close":57000,"volume":456245,"rsi_14":36.41,"sma_20":65635.0,"sma_60":75935.0,"sma_120":72986.67},{"date":"2025-04-04","open":56400,"high":58600,"low":55800,"close":57600,"volume":850566,"rsi_14":32.76,"sma_20":64225.0,"sma_60":75633.33,"sma_120":72758.33},{"date":"2025-04-07","open":56100,"high":57500,"low":55400,"close":55400,"volume":785509,"rsi_14":30.02,"sma_20":63005.0,"sma_60":75270.0,"sma_120":72536.67},{"date":"2025-04-08","open":56400,"high":56900,"low":55300,"close":55800,"volume":461730,"rsi_14":33.54,"sma_20":61870.0,"sma_60":74885.0,"sma_120":72321.67},{"date":"2025-04-09","open":55000,"high":55000,"low":50800,"close":52700,"volume":1153082,"rsi_14":35.27,"sma_20":60580.0,"sma_60":74430.0,"sma_120":72155.83},{"date":"2025-04-10","open":54600,"high":54600,"low":51200,"close":52600,"volume":923575,"rsi_14":61.42,"sma_20":59500.0,"sma_60":73990.0,"sma_120":72027.5},{"date":"2025-04-11","open":51500,"high":52500,"low":51000,"close":52300,"volume":596826,"rsi_14":46.46,"sma_20":58515.0,"sma_60":73523.33,"sma_120":71864.17},{"date":"2025-04-14","open":50600,"high":53300,"low":50500,"close":52800,"volume":782995,"rsi_14":43.32,"sma_20":57375.0,"sma_60":73100.0,"sma_120":71712.5},{"date":"2025-04-15","open":53400,"high":55000,"low":52300,"close":54100,"volume":619057,"rsi_14":47.24,"sma_20":56245.0,"sma_60":72678.33,"sma_120":71582.5},{"date":"2025-04-16","open":54000,"high":54700,"low":53600,"close":54400,"volume":369859,"rsi_14":37.5,"sma_20":55370.0,"sma_60":72340.0,"sma_120":71455.0},{"date":"2025-04-17","open":55400,"high":57400,"low":55300,"close":56100,"volume":567075,"rsi_14":46.78,"sma_20":54855.0,"sma_60":71958.33,"sma_120":71331.67},{"date":"2025-04-18","open":56200,"high":56800,"low":54400,"close":55000,"volume":452337,"rsi_14":49.69,"sma_20":55280.0,"sma_60":71576.67,"sma_120":71212.5},{"date":"2025-04-21","open":54500,"high":54500,"low":53300,"close":53500,"volume":341659,"rsi_14":34.69,"sma_20":55270.0,"sma_60":71183.33,"sma_120":71090.83},{"date":"2025-04-22","open":52900,"high":54000,"low":52600,"close":53500,"volume":310277,"rsi_14":38.06,"sma_20":55180.0,"sma_60":70736.67,"sma_120":70990.83},{"date":"2025-04-23","open":54400,"high":56100,"low":53700,"close":55900,"volume":584096,"rsi_14":46.45,"sma_20":55215.0,"sma_60":70341.67,"sma_120":70912.5},{"date":"2025-04-24","open":55400,"high":56200,"low":54400,"close":55200,"volume":295086,"rsi_14":42.31,"sma_20":55045.0,"sma_60":69921.67,"sma_120":70804.17},{"date":"2025-04-25","open":54800,"high":56300,"low":54500,"close":55200,"volume":343574,"rsi_14":49.25,"sma_20":54945.0,"sma_60":69523.33,"sma_120":70704.17},{"date":"2025-04-28","open":54400,"high":56000,"low":54400,"close":55300,"volume":325618,"rsi_14":48.09,"sma_20":54955.0,"sma_60":69105.0,"sma_120":70617.5},{"date":"2025-04-29","open":55400,"high":57300,"low":55000,"close":55900,"volume":374792,"rsi_14":65.09,"sma_20":54850.0,"sma_60":68710.0,"sma_120":70533.33},{"date":"2025-04-30","open":56300,"high":57100,"low":56000,"close":56900,"volume":427788,"rsi_14":68.7,"sma_20":54860.0,"sma_60":68321.67,"sma_120":70475.83},{"date":"2025-05-02","open":56900,"high":58000,"low":56700,"close":57400,"volume":371883,"rsi_14":71.79,"sma_20":54880.0,"sma_60":67965.0,"sma_120":70396.67},{"date":"2025-05-07","open":58000,"high":59200,"low":56700,"close":58800,"volume":561427,"rsi_14":73.81,"sma_20":54940.0,"sma_60":67680.0,"sma_120":70348.33},{"date":"2025-05-08","open":59600,"high":59600,"low":57000,"close":57000,"volume":456269,"rsi_14":61.07,"sma_20":55020.0,"sma_60":67353.33,"sma_120":70295.83},{"date":"2025-05-09","open":57300,"high":58200,"low":56500,"close":57800,"volume":260571,"rsi_14":62.5,"sma_20":55120.0,"sma_60":67061.67,"sma_120":70265.83},{"date":"2025-05-12","open":57500,"high":57500,"low":56500,"close":56900,"volume":318547,"rsi_14":53.12,"sma_20":55330.0,"sma_60":66758.33,"sma_120":70231.67},{"date":"2025-05-13","open":56800,"high":58600,"low":56700,"close":57100,"volume":346933,"rsi_14":58.82,"sma_20":55555.0,"sma_60":66453.33,"sma_120":70205.0},{"date":"2025-05-14","open":57100,"high":57200,"low":56100,"close":57100,"volume":308798,"rsi_14":67.31,"sma_20":55795.0,"sma_60":66166.67,"sma_120":70180.83},{"date":"2025-05-15","open":56600,"high":57100,"low":56300,"close":56800,"volume":229985,"rsi_14":65.42,"sma_20":55995.0,"sma_60":65758.33,"sma_120":70152.5},{"date":"2025-05-16","open":56800,"high":56900,"low":55400,"close":55900,"volume":325098,"rsi_14":50.0,"sma_20":56085.0,"sma_60":65266.67,"sma_120":70112.5},{"date":"2025-05-19","open":54200,"high":54500,"low":52800,"close":53400,"volume":509892,"rsi_14":41.82,"sma_20":56035.0,"sma_60":64695.0,"sma_120":70038.33},{"date":"2025-05-20","open":54000,"high":55200,"low":52500,"close":52800,"volume":384242,"rsi_14":39.66,"sma_20":55870.0,"sma_60":64108.33,"sma_120":69827.5},{"date":"2025-05-21","open":53900,"high":53900,"low":52600,"close":52800,"volume":280628,"rsi_14":39.13,"sma_20":55760.0,"sma_60":63580.0,"sma_120":69681.67},{"date":"2025-05-22","open":53300,"high":54200,"low":52700,"close":53300,"volume":366298,"rsi_14":38.6,"sma_20":55750.0,"sma_60":63105.0,"sma_120":69529.17},{"date":"2025-05-23","open":53200,"high":53400,"low":52600,"close":53300,"volume":197767,"rsi_14":32.69,"sma_20":55740.0,"sma_60":62526.67,"sma_120":69362.5},{"date":"2025-05-26","open":53600,"high":54700,"low":52600,"close":52600,"volume":345056,"rsi_14":27.36,"sma_20":55575.0,"sma_60":61941.67,"sma_120":69172.5},{"date":"2025-05-27","open":52600,"high":52900,"low":51100,"close":52700,"volume":387188,"rsi_14":17.2,"sma_20":55450.0,"sma_60":61410.0,"sma_120":68963.33},{"date":"2025-05-28","open":52700,"high":55800,"low":52500,"close":53900,"volume":584514,"rsi_14":32.18,"sma_20":55385.0,"sma_60":60766.67,"sma_120":68783.33},{"date":"2025-05-29","open":55200,"high":56700,"low":54400,"close":54700,"volume":511957,"rsi_14":32.18,"sma_20":55355.0,"sma_60":60190.0,"sma_120":68615.83},{"date":"2025-05-30","open":54700,"high":54800,"low":53200,"close":54600,"volume":648403,"rsi_14":35.44,"sma_20":55290.0,"sma_60":59610.0,"sma_120":68457.5},{"date":"2025-06-02","open":53700,"high":53900,"low":52800,"close":52900,"volume":361878,"rsi_14":27.66,"sma_20":55090.0,"sma_60":59003.33,"sma_120":68300.0},{"date":"2025-06-04","open":51100,"high":53650,"low":51000,"close":51400,"volume":635815,"rsi_14":23.85,"sma_20":54790.0,"sma_60":58435.0,"sma_120":68133.33},{"date":"2025-06-05","open":51700,"high":52900,"low":51600,"close":52300,"volume":341679,"rsi_14":30.43,"sma_20":54465.0,"sma_60":57876.67,"sma_120":67955.83},{"date":"2025-06-09","open":52000,"high":52200,"low":51100,"close":51400,"volume":409957,"rsi_14":30.43,"sma_20":54185.0,"sma_60":57403.33,"sma_120":67784.17},{"date":"2025-06-10","open":51500,"high":52900,"low":51200,"close":52500,"volume":440889,"rsi_14":45.54,"sma_20":53920.0,"sma_60":56970.0,"sma_120":67612.5},{"date":"2025-06-11","open":53000,"high":53600,"low":52200,"close":53200,"volume":363426,"rsi_14":51.96,"sma_20":53735.0,"sma_60":56548.33,"sma_120":67452.5},{"date":"2025-06-12","open":52800,"high":53900,"low":52600,"close":53400,"volume":587295,"rsi_14":52.88,"sma_20":53550.0,"sma_60":56201.67,"sma_120":67296.67},{"date":"2025-06-13","open":52900,"high":53200,"low":51600,"close":52700,"volume":451698,"rsi_14":47.17,"sma_20":53330.0,"sma_60":55880.0,"sma_120":67123.33},{"date":"2025-06-16","open":51900,"high":52100,"low":50000,"close":51000,"volume":620455,"rsi_14":40.65,"sma_20":53040.0,"sma_60":55470.0,"sma_120":66930.83},{"date":"2025-06-17","open":50400,"high":51800,"low":50300,"close":50900,"volume":460047,"rsi_14":42.74,"sma_20":52790.0,"sma_60":55040.0,"sma_120":66769.17},{"date":"2025-06-18","open":50400,"high":51000,"low":50000,"close":50300,"volume":433795,"rsi_14":40.16,"sma_20":52635.0,"sma_60":54680.0,"sma_120":66588.33},{"date":"2025-06-19","open":49900,"high":55400,"low":48350,"close":53200,"volume":2038522,"rsi_14":47.48,"sma_20":52655.0,"sma_60":54460.0,"sma_120":66417.5},{"date":"2025-06-20","open":52300,"high":54300,"low":51700,"close":53500,"volume":813461,"rsi_14":45.52,"sma_20":52690.0,"sma_60":54576.67,"sma_120":66268.33},{"date":"2025-06-23","open":52100,"high":52200,"low":51100,"close":51300,"volume":479546,"rsi_14":39.35,"sma_20":52590.0,"sma_60":54536.67,"sma_120":66100.83},{"date":"2025-06-24","open":48850,"high":51000,"low":48400,"close":49550,"volume":1270705,"rsi_14":39.23,"sma_20":52402.5,"sma_60":54440.83,"sma_120":65928.75},{"date":"2025-06-25","open":50100,"high":50300,"low":49100,"close":49650,"volume":589723,"rsi_14":43.82,"sma_20":52255.0,"sma_60":54348.33,"sma_120":65762.5},{"date":"2025-06-26","open":49250,"high":49400,"low":47400,"close":47900,"volume":804047,"rsi_14":35.33,"sma_20":52015.0,"sma_60":54170.0,"sma_120":65598.33},{"date":"2025-06-27","open":47700,"high":48450,"low":47100,"close":47800,"volume":416896,"rsi_14":37.32,"sma_20":51710.0,"sma_60":54013.33,"sma_120":65440.83},{"date":"2025-06-30","open":48100,"high":49650,"low":47400,"close":49100,"volume":493487,"rsi_14":38.19,"sma_20":51430.0,"sma_60":53913.33,"sma_120":65300.0},{"date":"2025-07-01","open":49200,"high":50600,"low":48600,"close":50100,"volume":461196,"rsi_14":39.46,"sma_20":51205.0,"sma_60":53781.67,"sma_120":65131.67},{"date":"2025-07-02","open":49850,"high":50300,"low":49050,"close":49900,"volume":290052,"rsi_14":38.1,"sma_20":51055.0,"sma_60":53668.33,"sma_120":64938.33},{"date":"2025-07-03","open":49800,"high":50200,"low":49250,"close":50000,"volume":305413,"rsi_14":40.43,"sma_20":50985.0,"sma_60":53551.67,"sma_120":64743.33},{"date":"2025-07-04","open":49900,"high":50200,"low":49100,"close":49450,"volume":314727,"rsi_14":44.02,"sma_20":50842.5,"sma_60":53415.83,"sma_120":64524.58},{"date":"2025-07-07","open":49150,"high":50500,"low":48900,"close":49000,"volume":269068,"rsi_14":42.86,"sma_20":50722.5,"sma_60":53309.17,"sma_120":64289.58},{"date":"2025-07-08","open":49700,"high":49700,"low":48050,"close":48900,"volume":503866,"rsi_14":44.53,"sma_20":50542.5,"sma_60":53194.17,"sma_120":64039.58},{"date":"2025-07-09","open":48700,"high":49750,"low":48400,"close":49400,"volume":358931,"rsi_14":31.73,"sma_20":50352.5,"sma_60":53139.17,"sma_120":63784.58},{"date":"2025-07-10","open":49500,"high":51800,"low":49250,"close":50600,"volume":654385,"rsi_14":37.17,"sma_20":50212.5,"sma_60":53105.83,"sma_120":63547.92},{"date":"2025-07-11","open":50600,"high":53200,"low":50500,"close":51200,"volume":772774,"rsi_14":49.48,"sma_20":50137.5,"sma_60":53087.5,"sma_120":63305.42},{"date":"2025-07-14","open":52900,"high":53250,"low":51800,"close":51800,"volume":446922,"rsi_14":63.16,"sma_20":50177.5,"sma_60":53070.83,"sma_120":63085.42},{"date":"2025-07-15","open":51900,"high":52600,"low":51500,"close":52100,"volume":323686,"rsi_14":64.0,"sma_20":50237.5,"sma_60":53037.5,"sma_120":62857.92},{"date":"2025-07-16","open":51700,"high":52200,"low":51000,"close":52100,"volume":288214,"rsi_14":80.0,"sma_20":50327.5,"sma_60":52999.17,"sma_120":62669.58},{"date":"2025-07-17","open":52200,"high":54200,"low":51900,"close":54000,"volume":600584,"rsi_14":85.23,"sma_20":50367.5,"sma_60":52964.17,"sma_120":62461.25},{"date":"2025-07-18","open":54200,"high":54200,"low":51700,"close":52900,"volume":484240,"rsi_14":72.09,"sma_20":50337.5,"sma_60":52929.17,"sma_120":62252.92},{"date":"2025-07-21","open":51900,"high":52800,"low":49050,"close":50300,"volume":1255800,"rsi_14":50.98,"sma_20":50287.5,"sma_60":52875.83,"sma_120":62029.58},{"date":"2025-07-22","open":49900,"high":51100,"low":49350,"close":49800,"volume":413702,"rsi_14":49.52,"sma_20":50300.0,"sma_60":52814.17,"sma_120":61775.42},{"date":"2025-07-23","open":50000,"high":50400,"low":49550,"close":50000,"volume":237433,"rsi_14":50.0,"sma_20":50317.5,"sma_60":52715.83,"sma_120":61528.75},{"date":"2025-07-24","open":50200,"high":50400,"low":48400,"close":49550,"volume":570323,"rsi_14":50.48,"sma_20":50400.0,"sma_60":52621.67,"sma_120":61271.67},{"date":"2025-07-25","open":49300,"high":50500,"low":49150,"close":50000,"volume":296722,"rsi_14":54.76,"sma_20":50510.0,"sma_60":52535.0,"sma_120":61029.17},{"date":"2025-07-28","open":50000,"high":50100,"low":49050,"close":49550,"volume":308539,"rsi_14":53.0,"sma_20":50532.5,"sma_60":52439.17,"sma_120":60772.08},{"date":"2025-07-29","open":49100,"high":49200,"low":48400,"close":49000,"volume":333952,"rsi_14":48.17,"sma_20":50477.5,"sma_60":52324.17,"sma_120":60517.08},{"date":"2025-07-30","open":48400,"high":48800,"low":47500,"close":48050,"volume":547791,"rsi_14":38.03,"sma_20":50385.0,"sma_60":52176.67,"sma_120":60249.17},{"date":"2025-07-31","open":48050,"high":48350,"low":46800,"close":48000,"volume":681773,"rsi_14":34.16,"sma_20":50285.0,"sma_60":52020.0,"sma_120":59992.5},{"date":"2025-08-01","open":46950,"high":47450,"low":45800,"close":46050,"volume":517886,"rsi_14":24.89,"sma_20":50115.0,"sma_60":51807.5,"sma_120":59743.75},{"date":"2025-08-04","open":45450,"high":48200,"low":44600,"close":47850,"volume":526230,"rsi_14":33.59,"sma_20":50057.5,"sma_60":51655.0,"sma_120":59504.17},{"date":"2025-08-05","open":47800,"high":48250,"low":47350,"close":47550,"volume":288121,"rsi_14":32.83,"sma_20":49990.0,"sma_60":51484.17,"sma_120":59272.92},{"date":"2025-08-06","open":47700,"high":47700,"low":46350,"close":46500,"volume":306078,"rsi_14":19.76,"sma_20":49845.0,"sma_60":51310.83,"sma_120":59034.58},{"date":"2025-08-07","open":46250,"high":46400,"low":44400,"close":44600,"volume":607285,"rsi_14":18.56,"sma_20":49545.0,"sma_60":51102.5,"sma_120":58777.92},{"date":"2025-08-08","open":43800,"high":45200,"low":42450,"close":42600,"volume":846014,"rsi_14":19.44,"sma_20":49115.0,"sma_60":50860.83,"sma_120":58513.75},{"date":"2025-08-11","open":40900,"high":42050,"low":39700,"close":40800,"volume":1442923,"rsi_14":17.63,"sma_20":48565.0,"sma_60":50594.17,"sma_120":58176.25},{"date":"2025-08-12","open":42000,"high":42400,"low":40800,"close":40850,"volume":478740,"rsi_14":16.73,"sma_20":48002.5,"sma_60":50343.33,"sma_120":57805.0},{"date":"2025-08-13","open":41100,"high":42500,"low":40900,"close":41750,"volume":541451,"rsi_14":22.54,"sma_20":47485.0,"sma_60":50149.17,"sma_120":57422.08},{"date":"2025-08-14","open":41900,"high":42350,"low":40400,"close":41300,"volume":462243,"rsi_14":19.37,"sma_20":46850.0,"sma_60":49957.5,"sma_120":57032.92},{"date":"2025-08-18","open":39800,"high":40350,"low":39150,"close":39600,"volume":612280,"rsi_14":17.8,"sma_20":46185.0,"sma_60":49737.5,"sma_120":56658.75},{"date":"2025-08-19","open":39000,"high":39750,"low":38600,"close":39150,"volume":612221,"rsi_14":17.92,"sma_20":45627.5,"sma_60":49501.67,"sma_120":56303.33},{"date":"2025-08-20","open":38500,"high":38750,"low":37650,"close":38150,"volume":614943,"rsi_14":17.86,"sma_20":45045.0,"sma_60":49249.17,"sma_120":55887.92},{"date":"2025-08-21","open":38600,"high":40100,"low":38550,"close":39400,"volume":576186,"rsi_14":24.1,"sma_20":44515.0,"sma_60":49029.17,"sma_120":55485.42},{"date":"2025-08-22","open":39650,"high":39750,"low":36750,"close":37400,"volume":915753,"rsi_14":24.02,"sma_20":43907.5,"sma_60":48774.17,"sma_120":55092.08},{"date":"2025-08-25","open":37500,"high":38550,"low":36950,"close":37050,"volume":610022,"rsi_14":14.47,"sma_20":43260.0,"sma_60":48493.33,"sma_120":54630.0},{"date":"2025-08-26","open":36700,"high":37900,"low":36200,"close":37900,"volume":1014445,"rsi_14":19.37,"sma_20":42677.5,"sma_60":48213.33,"sma_120":54201.67},{"date":"2025-08-27","open":38350,"high":38500,"low":37000,"close":37500,"volume":536139,"rsi_14":20.2,"sma_20":42102.5,"sma_60":47928.33,"sma_120":53769.17},{"date":"2025-08-28","open":36950,"high":38550,"low":36700,"close":37750,"volume":514119,"rsi_14":24.54,"sma_20":41587.5,"sma_60":47675.83,"sma_120":53339.58},{"date":"2025-08-29","open":38000,"high":38800,"low":37400,"close":37750,"volume":466352,"rsi_14":28.82,"sma_20":41075.0,"sma_60":47448.33,"sma_120":52941.67},{"date":"2025-09-01","open":37800,"high":40750,"low":37700,"close":38700,"volume":871999,"rsi_14":40.09,"sma_20":40707.5,"sma_60":47221.67,"sma_120":52549.17},{"date":"2025-09-02","open":39100,"high":39700,"low":38150,"close":39500,"volume":341979,"rsi_14":44.05,"sma_20":40290.0,"sma_60":47023.33,"sma_120":52213.33},{"date":"2025-09-03","open":39250,"high":40450,"low":39150,"close":39300,"volume":438067,"rsi_14":38.5,"sma_20":39877.5,"sma_60":46803.33,"sma_120":51886.67},{"date":"2025-09-04","open":39100,"high":40000,"low":39100,"close":39450,"volume":278032,"rsi_14":41.06,"sma_20":39525.0,"sma_60":46574.17,"sma_120":51561.25},{"date":"2025-09-05","open":39500,"high":43100,"low":39500,"close":40550,"volume":1378836,"rsi_14":54.87,"sma_20":39322.5,"sma_60":46360.0,"sma_120":51280.83},{"date":"2025-09-08","open":41250,"high":41300,"low":38400,"close":38750,"volume":719264,"rsi_14":48.2,"sma_20":39130.0,"sma_60":46127.5,"sma_120":51003.75},{"date":"2025-09-09","open":38900,"high":39000,"low":37500,"close":38000,"volume":516368,"rsi_14":49.31,"sma_20":38990.0,"sma_60":45910.83,"sma_120":50690.42},{"date":"2025-09-10","open":38050,"high":39050,"low":37800,"close":38650,"volume":344271,"rsi_14":46.34,"sma_20":38880.0,"sma_60":45706.67,"sma_120":50373.33},{"date":"2025-09-11","open":38550,"high":39700,"low":38450,"close":39150,"volume":498846,"rsi_14":60.0,"sma_20":38750.0,"sma_60":45520.83,"sma_120":50100.42},{"date":"2025-09-12","open":39200,"high":39350,"low":38550,"close":39050,"volume":340935,"rsi_14":61.76,"sma_20":38637.5,"sma_60":45285.0,"sma_120":49872.5},{"date":"2025-09-15","open":38600,"high":39000,"low":38200,"close":38650,"volume":362624,"rsi_14":54.66,"sma_20":38590.0,"sma_60":45037.5,"sma_120":49807.08},{"date":"2025-09-16","open":38800,"high":39400,"low":38550,"close":38800,"volume":368462,"rsi_14":58.33,"sma_20":38572.5,"sma_60":44829.17,"sma_120":49682.92},{"date":"2025-09-17","open":38650,"high":39150,"low":38200,"close":38950,"volume":266822,"rsi_14":57.79,"sma_20":38612.5,"sma_60":44652.5,"sma_120":49546.67},{"date":"2025-09-18","open":39051,"high":40349,"low":39051,"close":39600,"volume":384002,"rsi_14":61.31,"sma_20":38625.0,"sma_60":44485.83,"sma_120":49417.08},{"date":"2025-09-19","open":39550,"high":39900,"low":38900,"close":39550,"volume":475451,"rsi_14":55.63,"sma_20":38732.5,"sma_60":44346.67,"sma_120":49258.33},{"date":"2025-09-22","open":39250,"high":39400,"low":38750,"close":39050,"volume":296913,"rsi_14":46.9,"sma_20":38832.5,"sma_60":44200.83,"sma_120":49107.08},{"date":"2025-09-23","open":38850,"high":39350,"low":38000,"close":38850,"volume":502756,"rsi_14":46.9,"sma_20":38880.0,"sma_60":44030.0,"sma_120":48971.67},{"date":"2025-09-24","open":39050,"high":39350,"low":38100,"close":39150,"volume":294178,"rsi_14":47.97,"sma_20":38962.5,"sma_60":43847.5,"sma_120":48814.58},{"date":"2025-09-25","open":38700,"high":39900,"low":38600,"close":39650,"volume":362195,"rsi_14":43.38,"sma_20":39057.5,"sma_60":43676.67,"sma_120":48672.5},{"date":"2025-09-26","open":39150,"high":39250,"low":38300,"close":38750,"volume":333848,"rsi_14":50.0,"sma_20":39107.5,"sma_60":43489.17,"sma_120":48520.42},{"date":"2025-09-29","open":38950,"high":39550,"low":38700,"close":38800,"volume":277105,"rsi_14":57.69,"sma_20":39112.5,"sma_60":43311.67,"sma_120":48363.75},{"date":"2025-09-30","open":38500,"high":38750,"low":37850,"close":37950,"volume":357996,"rsi_14":43.52,"sma_20":39035.0,"sma_60":43127.5,"sma_120":48218.33},{"date":"2025-10-01","open":37850,"high":38300,"low":37800,"close":37900,"volume":180237,"rsi_14":37.37,"sma_20":38965.0,"sma_60":42944.17,"sma_120":48069.17},{"date":"2025-10-02","open":38100,"high":38750,"low":37800,"close":38000,"volume":319314,"rsi_14":39.39,"sma_20":38892.5,"sma_60":42754.17,"sma_120":47946.67},{"date":"2025-10-10","open":37950,"high":38100,"low":36800,"close":37000,"volume":417257,"rsi_14":35.14,"sma_20":38715.0,"sma_60":42527.5,"sma_120":47816.67},{"date":"2025-10-13","open":36850,"high":40400,"low":36150,"close":39350,"volume":965177,"rsi_14":53.55,"sma_20":38745.0,"sma_60":42330.0,"sma_120":47708.75},{"date":"2025-10-14","open":39000,"high":39100,"low":38000,"close":38050,"volume":425241,"rsi_14":44.94,"sma_20":38747.5,"sma_60":42100.83,"sma_120":47585.83},{"date":"2025-10-15","open":38300,"high":38900,"low":37500,"close":38550,"volume":394682,"rsi_14":43.68,"sma_20":38742.5,"sma_60":41875.0,"sma_120":47456.25},{"date":"2025-10-16","open":38750,"high":40050,"low":38600,"close":39800,"volume":596107,"rsi_14":51.27,"sma_20":38775.0,"sma_60":41670.0,"sma_120":47334.58},{"date":"2025-10-17","open":39100,"high":41250,"low":39000,"close":39800,"volume":648065,"rsi_14":54.01,"sma_20":38812.5,"sma_60":41433.33,"sma_120":47198.75},{"date":"2025-10-20","open":42250,"high":42300,"low":39800,"close":41200,"volume":981277,"rsi_14":61.14,"sma_20":38940.0,"sma_60":41238.33,"sma_120":47083.75},{"date":"2025-10-21","open":42750,"high":46800,"low":42300,"close":45800,"volume":3225394,"rsi_14":72.39,"sma_20":39290.0,"sma_60":41163.33,"sma_120":47019.58},{"date":"2025-10-22","open":45100,"high":45500,"low":43900,"close":44200,"volume":754054,"rsi_14":64.26,"sma_20":39552.5,"sma_60":41070.0,"sma_120":46942.08},{"date":"2025-10-23","open":45000,"high":45450,"low":43950,"close":44350,"volume":511236,"rsi_14":68.42,"sma_20":39787.5,"sma_60":40975.83,"sma_120":46845.83},{"date":"2025-10-24","open":44550,"high":46250,"low":44150,"close":45550,"volume":628317,"rsi_14":70.64,"sma_20":40087.5,"sma_60":40909.17,"sma_120":46765.42},{"date":"2025-10-27","open":46500,"high":46750,"low":44750,"close":46200,"volume":637210,"rsi_14":75.54,"sma_20":40445.0,"sma_60":40845.83,"sma_120":46690.42},{"date":"2025-10-28","open":46550,"high":47700,"low":45750,"close":47650,"volume":693896,"rsi_14":77.78,"sma_20":40885.0,"sma_60":40814.17,"sma_120":46626.67},{"date":"2025-10-29","open":48800,"high":49700,"low":47250,"close":48050,"volume":680029,"rsi_14":78.15,"sma_20":41330.0,"sma_60":40798.33,"sma_120":46561.25},{"date":"2025-10-30","open":48400,"high":51400,"low":48400,"close":49000,"volume":1011454,"rsi_14":83.71,"sma_20":41797.5,"sma_60":40814.17,"sma_120":46495.42},{"date":"2025-10-31","open":49450,"high":49550,"low":48050,"close":48600,"volume":497800,"rsi_14":79.18,"sma_20":42290.0,"sma_60":40824.17,"sma_120":46422.08},{"date":"2025-11-03","open":49100,"high":49250,"low":46300,"close":47150,"volume":729057,"rsi_14":78.44,"sma_20":42707.5,"sma_60":40842.5,"sma_120":46325.0},{"date":"2025-11-04","open":55800,"high":58700,"low":52700,"close":53600,"volume":4508584,"rsi_14":84.28,"sma_20":43490.0,"sma_60":40938.33,"sma_120":46296.67},{"date":"2025-11-05","open":56600,"high":56700,"low":53000,"close":54400,"volume":1510205,"rsi_14":83.95,"sma_20":44315.0,"sma_60":41052.5,"sma_120":46268.33},{"date":"2025-11-06","open":55000,"high":55000,"low":50400,"close":50500,"volume":1265134,"rsi_14":71.06,"sma_20":44940.0,"sma_60":41119.17,"sma_120":46215.0},{"date":"2025-11-07","open":48850,"high":50800,"low":47000,"close":47600,"volume":942450,"rsi_14":61.9,"sma_20":45470.0,"sma_60":41169.17,"sma_120":46135.83},{"date":"2025-11-10","open":51500,"high":51500,"low":48700,"close":48950,"volume":716378,"rsi_14":56.66,"sma_20":45950.0,"sma_60":41275.0,"sma_120":46067.92},{"date":"2025-11-11","open":48950,"high":50100,"low":47750,"close":48900,"volume":599426,"rsi_14":60.63,"sma_20":46492.5,"sma_60":41410.0,"sma_120":46002.08},{"date":"2025-11-12","open":49500,"high":51300,"low":49050,"close":50400,"volume":651932,"rsi_14":62.9,"sma_20":47085.0,"sma_60":41569.17,"sma_120":45956.25},{"date":"2025-11-13","open":50400,"high":51600,"low":49550,"close":50700,"volume":560714,"rsi_14":61.42,"sma_20":47630.0,"sma_60":41718.33,"sma_120":45933.75},{"date":"2025-11-14","open":50000,"high":52500,"low":49300,"close":49400,"volume":627875,"rsi_14":56.9,"sma_20":48110.0,"sma_60":41853.33,"sma_120":45905.42},{"date":"2025-11-17","open":49800,"high":49800,"low":48200,"close":49600,"volume":394124,"rsi_14":54.44,"sma_20":48530.0,"sma_60":42020.0,"sma_120":45878.75},{"date":"2025-11-18","open":48900,"high":49100,"low":47600,"close":47600,"volume":474504,"rsi_14":49.04,"sma_20":48620.0,"sma_60":42160.83,"sma_120":45831.25},{"date":"2025-11-19","open":47150,"high":47650,"low":45900,"close":46300,"volume":449151,"rsi_14":44.35,"sma_20":48725.0,"sma_60":42296.67,"sma_120":45772.92},{"date":"2025-11-20","open":46950,"high":47600,"low":46200,"close":46350,"volume":371039,"rsi_14":45.22,"sma_20":48825.0,"sma_60":42412.5,"sma_120":45720.83},{"date":"2025-11-21","open":44750,"high":45600,"low":44350,"close":44900,"volume":402467,"rsi_14":45.22,"sma_20":48792.5,"sma_60":42537.5,"sma_120":45655.83},{"date":"2025-11-24","open":45450,"high":45800,"low":44100,"close":44150,"volume":550888,"rsi_14":23.53,"sma_20":48690.0,"sma_60":42655.83,"sma_120":45574.58},{"date":"2025-11-25","open":44800,"high":46150,"low":44450,"close":45800,"volume":365713,"rsi_14":27.01,"sma_20":48597.5,"sma_60":42787.5,"sma_120":45500.42},{"date":"2025-11-26","open":45956,"high":46997,"low":45411,"close":46650,"volume":148861,"rsi_14":39.25,"sma_20":48547.5,"sma_60":42946.67,"sma_120":45437.5},{"date":"2025-11-27","open":47150,"high":47200,"low":46200,"close":46250,"volume":206554,"rsi_14":45.16,"sma_20":48410.0,"sma_60":43088.33,"sma_120":45382.08},{"date":"2025-11-28","open":46700,"high":47200,"low":46150,"close":46900,"volume":443852,"rsi_14":42.26,"sma_20":48325.0,"sma_60":43240.83,"sma_120":45344.58},{"date":"2025-12-01","open":47350,"high":49500,"low":47350,"close":48550,"volume":568873,"rsi_14":48.82,"sma_20":48395.0,"sma_60":43405.0,"sma_120":45313.33},{"date":"2025-12-02","open":49550,"high":50900,"low":49100,"close":50700,"volume":559566,"rsi_14":50.97,"sma_20":48250.0,"sma_60":43591.67,"sma_120":45307.5},{"date":"2025-12-03","open":50000,"high":50200,"low":48500,"close":48600,"volume":533605,"rsi_14":43.93,"sma_20":47960.0,"sma_60":43746.67,"sma_120":45275.0},{"date":"2025-12-04","open":49050,"high":49100,"low":47700,"close":48300,"volume":410040,"rsi_14":46.63,"sma_20":47850.0,"sma_60":43894.17,"sma_120":45234.17},{"date":"2025-12-05","open":48450,"high":49950,"low":47650,"close":49100,"volume":514591,"rsi_14":48.52,"sma_20":47925.0,"sma_60":44036.67,"sma_120":45198.33},{"date":"2025-12-08","open":49450,"high":49700,"low":48600,"close":49600,"volume":334844,"rsi_14":56.49,"sma_20":47957.5,"sma_60":44217.5,"sma_120":45172.5},{"date":"2025-12-09","open":49100,"high":49750,"low":48850,"close":49350,"volume":244293,"rsi_14":60.63,"sma_20":47980.0,"sma_60":44406.67,"sma_120":45158.75},{"date":"2025-12-10","open":48900,"high":49000,"low":48200,"close":49000,"volume":264628,"rsi_14":59.04,"sma_20":47910.0,"sma_60":44579.17,"sma_120":45142.92},{"date":"2025-12-11","open":48850,"high":49000,"low":48100,"close":48300,"volume":578133,"rsi_14":62.23,"sma_20":47790.0,"sma_60":44731.67,"sma_120":45126.25},{"date":"2025-12-12","open":48450,"high":48750,"low":47750,"close":48100,"volume":295382,"rsi_14":64.79,"sma_20":47725.0,"sma_60":44882.5,"sma_120":45083.75},{"date":"2025-12-15","open":47500,"high":47750,"low":46950,"close":47050,"volume":377930,"rsi_14":54.9,"sma_20":47597.5,"sma_60":45022.5,"sma_120":45030.0},{"date":"2025-12-16","open":47150,"high":47550,"low":46100,"close":46150,"volume":377397,"rsi_14":46.37,"sma_20":47525.0,"sma_60":45145.0,"sma_120":44987.08},{"date":"2025-12-17","open":46150,"high":46550,"low":45900,"close":46450,"volume":247862,"rsi_14":50.84,"sma_20":47532.5,"sma_60":45270.0,"sma_120":44961.25},{"date":"2025-12-18","open":46450,"high":46500,"low":45450,"close":46000,"volume":246097,"rsi_14":46.15,"sma_20":47515.0,"sma_60":45375.83,"sma_120":44930.83},{"date":"2025-12-19","open":46150,"high":46600,"low":45350,"close":46350,"volume":414736,"rsi_14":39.42,"sma_20":47587.5,"sma_60":45489.17,"sma_120":44917.92},{"date":"2025-12-22","open":46600,"high":46650,"low":46000,"close":46350,"volume":273302,"rsi_14":23.64,"sma_20":47697.5,"sma_60":45610.83,"sma_120":44905.83},{"date":"2025-12-23","open":46700,"high":46950,"low":46000,"close":46600,"volume":321584,"rsi_14":34.38,"sma_20":47737.5,"sma_60":45740.0,"sma_120":44885.0},{"date":"2025-12-24","open":46200,"high":46800,"low":45950,"close":46550,"volume":310958,"rsi_14":35.77,"sma_20":47712.5,"sma_60":45863.33,"sma_120":44855.42},{"date":"2025-12-26","open":46500,"high":47100,"low":45950,"close":46050,"volume":475754,"rsi_14":23.93,"sma_20":47702.5,"sma_60":45970.0,"sma_120":44823.33},{"date":"2025-12-29","open":46300,"high":49200,"low":45900,"close":49050,"volume":694496,"rsi_14":46.71,"sma_20":47810.0,"sma_60":46141.67,"sma_120":44815.42},{"date":"2025-12-30","open":48250,"high":52800,"low":48200,"close":50800,"volume":1676330,"rsi_14":57.36,"sma_20":47922.5,"sma_60":46341.67,"sma_120":44826.67},{"date":"2026-01-02","open":51600,"high":54600,"low":51600,"close":52900,"volume":1058344,"rsi_14":66.81,"sma_20":48032.5,"sma_60":46590.83,"sma_120":44859.17},{"date":"2026-01-05","open":53800,"high":54200,"low":52100,"close":53900,"volume":854905,"rsi_14":73.53,"sma_20":48297.5,"sma_60":46857.5,"sma_120":44900.83},{"date":"2026-01-06","open":54800,"high":56000,"low":53500,"close":54600,"volume":797065,"rsi_14":76.21,"sma_20":48612.5,"sma_60":47134.17,"sma_120":44944.17},{"date":"2026-01-07","open":53700,"high":54400,"low":53200,"close":54300,"volume":573443,"rsi_14":81.12,"sma_20":48872.5,"sma_60":47422.5,"sma_120":44975.0},{"date":"2026-01-08","open":53500,"high":53900,"low":51000,"close":51000,"volume":895219,"rsi_14":67.26,"sma_20":48942.5,"sma_60":47616.67,"sma_120":44973.33},{"date":"2026-01-09","open":50300,"high":50700,"low":49600,"close":50600,"volume":458541,"rsi_14":64.66,"sma_20":49005.0,"sma_60":47825.83,"sma_120":44963.33},{"date":"2026-01-12","open":53100,"high":55000,"low":52200,"close":54500,"volume":979386,"rsi_14":74.15,"sma_20":49280.0,"sma_60":48091.67,"sma_120":44983.33},{"date":"2026-01-13","open":54500,"high":55000,"low":51900,"close":52000,"volume":756393,"rsi_14":64.3,"sma_20":49465.0,"sma_60":48295.0,"sma_120":44982.5},{"date":"2026-01-14","open":52900,"high":53000,"low":51400,"close":52500,"volume":466968,"rsi_14":65.19,"sma_20":49685.0,"sma_60":48506.67,"sma_120":44970.0},{"date":"2026-01-15","open":51900,"high":54100,"low":51600,"close":53300,"volume":548104,"rsi_14":66.11,"sma_20":49997.5,"sma_60":48708.33,"sma_120":44973.33},{"date":"2026-01-16","open":52300,"high":52700,"low":51600,"close":52600,"volume":612413,"rsi_14":63.37,"sma_20":48727.5,"sma_60":43194.17,"sma_120":45435.0},{"date":"2026-01-19","open":51500,"high":51800,"low":50500,"close":51600,"volume":514672,"rsi_14":62.64,"sma_20":50577.5,"sma_60":48945.0,"sma_120":45007.5},{"date":"2026-01-20","open":51500,"high":53200,"low":51200,"close":52100,"volume":661528,"rsi_14":57.84,"sma_20":50882.5,"sma_60":49074.17,"sma_120":45025.0},{"date":"2026-01-21","open":51300,"high":51500,"low":49900,"close":50200,"volume":788379,"rsi_14":48.47,"sma_20":51075.0,"sma_60":49151.67,"sma_120":45030.42},{"date":"2026-01-22","open":50400,"high":53800,"low":50400,"close":53200,"volume":934849,"rsi_14":50.73,"sma_20":51417.5,"sma_60":49268.33,"sma_120":45057.08},{"date":"2026-01-23","open":52700,"high":57600,"low":52400,"close":57300,"volume":2142675,"rsi_14":57.2,"sma_20":51952.5,"sma_60":49429.17,"sma_120":45121.67},{"date":"2026-01-26","open":62500,"high":64000,"low":58200,"close":63100,"volume":3777532,"rsi_14":64.81,"sma_20":52780.0,"sma_60":49680.0,"sma_120":45239.17},{"date":"2026-01-27","open":62300,"high":66500,"low":62000,"close":66300,"volume":2226194,"rsi_14":68.99,"sma_20":53792.5,"sma_60":49968.33,"sma_120":45391.25},{"date":"2026-01-28","open":66300,"high":69200,"low":63600,"close":67200,"volume":2855607,"rsi_14":77.74,"sma_20":54700.0,"sma_60":50278.33,"sma_120":45551.25},{"date":"2026-01-29","open":66500,"high":68200,"low":63200,"close":65300,"volume":2295387,"rsi_14":73.94,"sma_20":55425.0,"sma_60":50580.83,"sma_120":45711.67},{"date":"2026-01-30","open":58200,"high":59700,"low":55500,"close":55500,"volume":3518549,"rsi_14":51.37,"sma_20":55555.0,"sma_60":50612.5,"sma_120":45775.42},{"date":"2026-02-02","open":57200,"high":57400,"low":53400,"close":54200,"volume":1560837,"rsi_14":53.11,"sma_20":55570.0,"sma_60":50609.17,"sma_120":45830.83},{"date":"2026-02-03","open":56100,"high":56800,"low":54900,"close":56100,"volume":1039787,"rsi_14":54.89,"sma_20":55645.0,"sma_60":50702.5,"sma_120":45910.83},{"date":"2026-02-04","open":55800,"high":56400,"low":54600,"close":55000,"volume":791799,"rsi_14":65.32,"sma_20":49047.5,"sma_60":43481.67,"sma_120":45465.0},{"date":"2026-02-05","open":54600,"high":55500,"low":52100,"close":52300,"volume":959372,"rsi_14":57.59,"sma_20":49305.0,"sma_60":43708.33,"sma_120":45465.0},{"date":"2026-02-06","open":50600,"high":51800,"low":50000,"close":50700,"volume":904440,"rsi_14":50.67,"sma_20":49160.0,"sma_60":43895.0,"sma_120":45459.17},{"date":"2026-02-09","open":51700,"high":53200,"low":51200,"close":52700,"volume":791931,"rsi_14":54.13,"sma_20":49075.0,"sma_60":44118.33,"sma_120":45460.83},{"date":"2026-02-10","open":52700,"high":54000,"low":52100,"close":52100,"volume":565504,"rsi_14":55.74,"sma_20":49155.0,"sma_60":44329.17,"sma_120":45451.67},{"date":"2026-02-11","open":52600,"high":53900,"low":52300,"close":52400,"volume":586238,"rsi_14":55.93,"sma_20":49395.0,"sma_60":44526.67,"sma_120":45443.33},{"date":"2026-02-12","open":52300,"high":52800,"low":51400,"close":52200,"volume":1092020,"rsi_14":60.55,"sma_20":49557.5,"sma_60":44750.83,"sma_120":45439.17},{"date":"2026-02-13","open":51800,"high":51900,"low":50900,"close":51100,"volume":638690,"rsi_14":61.11,"sma_20":49667.5,"sma_60":44969.17,"sma_120":45440.0},{"date":"2026-02-19","open":51600,"high":54400,"low":51300,"close":54000,"volume":1036500,"rsi_14":65.64,"sma_20":49847.5,"sma_60":45225.0,"sma_120":45465.83},{"date":"2026-02-20","open":53500,"high":54400,"low":53000,"close":53500,"volume":403158,"rsi_14":68.3,"sma_20":49987.5,"sma_60":45464.17,"sma_120":45492.5},{"date":"2026-02-23","open":53500,"high":54400,"low":52100,"close":52500,"volume":680836,"rsi_14":67.58,"sma_20":50142.5,"sma_60":45688.33,"sma_120":45486.67},{"date":"2026-02-24","open":52400,"high":53400,"low":52000,"close":52600,"volume":458967,"rsi_14":65.32,"sma_20":50292.5,"sma_60":45920.83,"sma_120":45479.17},{"date":"2026-02-25","open":52500,"high":52600,"low":51700,"close":52000,"volume":489434,"rsi_14":43.37,"sma_20":55540.0,"sma_60":51743.33,"sma_120":47265.42},{"date":"2026-02-26","open":52300,"high":52600,"low":51000,"close":51900,"volume":858635,"rsi_14":47.83,"sma_20":50792.5,"sma_60":46356.67,"sma_120":45504.58},{"date":"2026-02-27","open":51100,"high":51900,"low":50800,"close":51800,"volume":1365130,"rsi_14":38.41,"sma_20":54255.0,"sma_60":51916.67,"sma_120":47502.5},{"date":"2026-03-03","open":51400,"high":57400,"low":49500,"close":54100,"volume":3219912,"rsi_14":56.72,"sma_20":53600.0,"sma_60":52036.67,"sma_120":47638.75},{"date":"2026-03-04","open":51500,"high":53500,"low":45550,"close":45700,"volume":1792284,"rsi_14":37.62,"sma_20":52620.0,"sma_60":51989.17,"sma_120":47697.08},{"date":"2026-03-05","open":49050,"high":52700,"low":48000,"close":50600,"volume":1518697,"rsi_14":45.45,"sma_20":52375.0,"sma_60":51987.5,"sma_120":47789.58},{"date":"2026-03-06","open":49750,"high":52500,"low":49000,"close":50800,"volume":917404,"rsi_14":47.14,"sma_20":52205.0,"sma_60":52024.17,"sma_120":47885.42},{"date":"2026-03-09","open":48500,"high":49500,"low":47600,"close":49450,"volume":841882,"rsi_14":43.79,"sma_20":51872.5,"sma_60":52043.33,"sma_120":47968.75},{"date":"2026-03-10","open":51200,"high":51400,"low":50100,"close":50400,"volume":666980,"rsi_14":46.33,"sma_20":51642.5,"sma_60":52065.0,"sma_120":48050.83},{"date":"2026-03-11","open":50700,"high":50800,"low":48550,"close":48600,"volume":775243,"rsi_14":45.04,"sma_20":51457.5,"sma_60":52048.33,"sma_120":48132.92},{"date":"2026-03-12","open":48650,"high":49350,"low":48150,"close":49000,"volume":778761,"rsi_14":38.99,"sma_20":51372.5,"sma_60":52042.5,"sma_120":48224.58},{"date":"2026-03-13","open":48100,"high":49450,"low":48000,"close":48300,"volume":526715,"rsi_14":38.65,"sma_20":51152.5,"sma_60":52030.83,"sma_120":48305.0},{"date":"2026-03-16","open":48450,"high":49950,"low":48200,"close":48750,"volume":443078,"rsi_14":41.61,"sma_20":50985.0,"sma_60":48360.0,"sma_120":45557.08},{"date":"2026-03-17","open":49350,"high":51900,"low":49150,"close":50700,"volume":744965,"rsi_14":46.07,"sma_20":50900.0,"sma_60":48588.33,"sma_120":45557.92},{"date":"2026-03-18","open":51200,"high":51400,"low":50100,"close":51300,"volume":586469,"rsi_14":48.55,"sma_20":50855.0,"sma_60":48787.5,"sma_120":45558.75},{"date":"2026-03-19","open":50100,"high":51800,"low":50100,"close":50400,"volume":522288,"rsi_14":47.0,"sma_20":50820.0,"sma_60":48993.33,"sma_120":45547.08},{"date":"2026-03-20","open":50600,"high":51800,"low":50400,"close":51700,"volume":609319,"rsi_14":49.81,"sma_20":50705.0,"sma_60":49212.5,"sma_120":45543.75},{"date":"2026-03-23","open":50300,"high":50300,"low":48450,"close":48750,"volume":578712,"rsi_14":40.04,"sma_20":50467.5,"sma_60":49361.67,"sma_120":45515.83},{"date":"2026-03-24","open":50000,"high":50800,"low":49500,"close":50000,"volume":433158,"rsi_14":60.91,"sma_20":50342.5,"sma_60":49531.67,"sma_120":45482.5},{"date":"2026-03-25","open":50100,"high":51200,"low":50000,"close":51200,"volume":373272,"rsi_14":51.87,"sma_20":50272.5,"sma_60":49698.33,"sma_120":45468.33},{"date":"2026-03-26","open":51200,"high":51700,"low":49900,"close":49950,"volume":430706,"rsi_14":47.51,"sma_20":50170.0,"sma_60":49767.5,"sma_120":45465.42},{"date":"2026-03-27","open":49150,"high":53500,"low":49150,"close":53300,"volume":1016668,"rsi_14":60.1,"sma_20":50240.0,"sma_60":49919.17,"sma_120":45494.58},{"date":"2026-03-30","open":56600,"high":56600,"low":52600,"close":53500,"volume":1143717,"rsi_14":58.47,"sma_20":50325.0,"sma_60":50071.67,"sma_120":45523.75},{"date":"2026-03-31","open":52100,"high":52800,"low":50500,"close":50600,"volume":736441,"rsi_14":55.15,"sma_20":50150.0,"sma_60":50155.83,"sma_120":45532.5},{"date":"2026-04-01","open":52795,"high":54205,"low":52291,"close":53500,"volume":562699,"rsi_14":59.53,"sma_20":50520.0,"sma_60":50270.83,"sma_120":45558.33},{"date":"2026-04-02","open":53200,"high":53700,"low":50400,"close":51000,"volume":778552,"rsi_14":55.9,"sma_20":50540.0,"sma_60":50326.67,"sma_120":45570.42},{"date":"2026-04-03","open":51600,"high":52200,"low":50700,"close":51100,"volume":321569,"rsi_14":55.21,"sma_20":50555.0,"sma_60":50377.5,"sma_120":45587.92},{"date":"2026-04-06","open":50800,"high":51700,"low":50500,"close":51100,"volume":381559,"rsi_14":50.97,"sma_20":50637.5,"sma_60":50412.5,"sma_120":45613.33},{"date":"2026-04-07","open":51300,"high":54000,"low":51200,"close":52200,"volume":671708,"rsi_14":52.13,"sma_20":50727.5,"sma_60":50472.5,"sma_120":45648.33},{"date":"2026-04-08","open":54600,"high":56600,"low":53300,"close":54900,"volume":1622701,"rsi_14":59.83,"sma_20":51042.5,"sma_60":50601.67,"sma_120":45722.08},{"date":"2026-04-09","open":54600,"high":56800,"low":54200,"close":55900,"volume":934011,"rsi_14":59.29,"sma_20":51387.5,"sma_60":50640.0,"sma_120":45789.17},{"date":"2026-04-10","open":56200,"high":57000,"low":55200,"close":56800,"volume":639164,"rsi_14":69.59,"sma_20":51812.5,"sma_60":50680.0,"sma_120":45866.25},{"date":"2026-04-13","open":55800,"high":58700,"low":55700,"close":58300,"volume":781583,"rsi_14":69.95,"sma_20":52290.0,"sma_60":50810.0,"sma_120":45964.58},{"date":"2026-04-14","open":59300,"high":63900,"low":59100,"close":62700,"volume":1720210,"rsi_14":73.96,"sma_20":52890.0,"sma_60":51061.67,"sma_120":46115.42},{"date":"2026-04-15","open":64000,"high":68500,"low":61000,"close":68200,"volume":1910866,"rsi_14":82.3,"sma_20":53735.0,"sma_60":51382.5,"sma_120":46328.75},{"date":"2026-04-16","open":68100,"high":68200,"low":62200,"close":63700,"volume":1488160,"rsi_14":67.69,"sma_20":54400.0,"sma_60":51629.17,"sma_120":46519.58},{"date":"2026-04-17","open":63700,"high":64300,"low":60700,"close":62700,"volume":867341,"rsi_14":65.23,"sma_20":54950.0,"sma_60":51834.17,"sma_120":46701.67},{"date":"2026-04-20","open":64200,"high":64500,"low":62300,"close":63200,"volume":546491,"rsi_14":72.66,"sma_20":55672.5,"sma_60":52042.5,"sma_120":46880.42},{"date":"2026-04-21","open":63000,"high":64500,"low":62000,"close":62400,"volume":505216,"rsi_14":67.82,"sma_20":56292.5,"sma_60":52259.17,"sma_120":47056.25},{"date":"2026-04-22","open":61500,"high":61900,"low":59100,"close":60600,"volume":685507,"rsi_14":68.6,"sma_20":56762.5,"sma_60":52442.5,"sma_120":47231.25},{"date":"2026-04-23","open":61100,"high":61200,"low":59100,"close":59900,"volume":532950,"rsi_14":66.67,"sma_20":57260.0,"sma_60":52647.5,"sma_120":47404.17},{"date":"2026-04-24","open":59200,"high":60800,"low":58800,"close":60200,"volume":295667,"rsi_14":67.04,"sma_20":57605.0,"sma_60":52879.17,"sma_120":47587.92},{"date":"2026-04-27","open":60600,"high":62900,"low":60500,"close":61900,"volume":536030,"rsi_14":67.77,"sma_20":58025.0,"sma_60":53138.33,"sma_120":47775.42},{"date":"2026-04-28","open":62000,"high":63700,"low":61700,"close":62900,"volume":525102,"rsi_14":65.62,"sma_20":58640.0,"sma_60":53438.33,"sma_120":47987.92},{"date":"2026-04-29","open":62600,"high":63900,"low":62500,"close":63000,"volume":310872,"rsi_14":64.37,"sma_20":59135.0,"sma_60":53752.5,"sma_120":48204.17},{"date":"2026-04-30","open":62200,"high":62900,"low":60800,"close":60800,"volume":418522,"rsi_14":45.27,"sma_20":61460.0,"sma_60":54630.0,"sma_120":52836.25},{"date":"2026-05-04","open":61200,"high":62500,"low":59800,"close":60900,"volume":437693,"rsi_14":55.28,"sma_20":60115.0,"sma_60":54291.67,"sma_120":49020.0},{"date":"2026-05-06","open":61500,"high":63600,"low":60500,"close":61700,"volume":597668,"rsi_14":47.62,"sma_20":60645.0,"sma_60":54385.0,"sma_120":49205.0},{"date":"2026-05-07","open":61800,"high":62800,"low":59500,"close":59500,"volume":599341,"rsi_14":25.42,"sma_20":61010.0,"sma_60":54460.0,"sma_120":49373.33},{"date":"2026-05-08","open":59500,"high":60100,"low":57500,"close":58200,"volume":540832,"rsi_14":31.03,"sma_20":61175.0,"sma_60":54558.33,"sma_120":49529.58},{"date":"2026-05-11","open":57100,"high":58500,"low":55800,"close":56500,"volume":760172,"rsi_14":29.61,"sma_20":61205.0,"sma_60":54655.0,"sma_120":49662.5},{"date":"2026-05-12","open":56000,"high":58900,"low":55200,"close":56600,"volume":921598,"rsi_14":27.7,"sma_20":61195.0,"sma_60":54720.0,"sma_120":49811.25},{"date":"2026-05-13","open":58600,"high":58900,"low":53300,"close":53500,"volume":1002076,"rsi_14":23.98,"sma_20":60955.0,"sma_60":54743.33,"sma_120":49940.42},{"date":"2026-05-14","open":51600,"high":53900,"low":51000,"close":53200,"volume":774589,"rsi_14":26.28,"sma_20":60480.0,"sma_60":54756.67,"sma_120":50061.67},{"date":"2026-05-15","open":54400,"high":54500,"low":50800,"close":51900,"volume":750575,"rsi_14":25.31,"sma_20":59665.0,"sma_60":54751.67,"sma_120":50167.92},{"date":"2026-05-18","open":51000,"high":51100,"low":48675,"close":50300,"volume":641248,"rsi_14":21.71,"sma_20":58995.0,"sma_60":54738.33,"sma_120":50261.67},{"date":"2026-05-19","open":51200,"high":52100,"low":48050,"close":49500,"volume":699434,"rsi_14":12.65,"sma_20":58335.0,"sma_60":54663.33,"sma_120":50352.08},{"date":"2026-05-20","open":48550,"high":49100,"low":46500,"close":47600,"volume":631066,"rsi_14":6.29,"sma_20":57555.0,"sma_60":54565.0,"sma_120":50425.42},{"date":"2026-05-21","open":48050,"high":50200,"low":46700,"close":46800,"volume":665177,"rsi_14":5.49,"sma_20":56775.0,"sma_60":54470.0,"sma_120":50490.83},{"date":"2026-05-22","open":48000,"high":53200,"low":47600,"close":50900,"volume":961216,"rsi_14":25.37,"sma_20":56290.0,"sma_60":54441.67,"sma_120":50584.58},{"date":"2026-05-26","open":52400,"high":55300,"low":52200,"close":52400,"volume":669798,"rsi_14":30.23,"sma_20":55915.0,"sma_60":54448.33,"sma_120":50691.67},{"date":"2026-05-27","open":52300,"high":53500,"low":50900,"close":51000,"volume":651552,"rsi_14":25.79,"sma_20":55455.0,"sma_60":54433.33,"sma_120":50791.25},{"date":"2026-05-28","open":51800,"high":52300,"low":49550,"close":50500,"volume":507850,"rsi_14":27.94,"sma_20":54885.0,"sma_60":54411.67,"sma_120":50888.33},{"date":"2026-05-29","open":50700,"high":50900,"low":49500,"close":50800,"volume":1578915,"rsi_14":30.93,"sma_20":54280.0,"sma_60":54356.67,"sma_120":50985.42},{"date":"2026-06-01","open":53100,"high":56400,"low":50600,"close":55500,"volume":1126961,"rsi_14":47.77,"sma_20":53905.0,"sma_60":54520.0,"sma_120":51117.5},{"date":"2026-06-02","open":54300,"high":54600,"low":51200,"close":52100,"volume":822902,"rsi_14":41.25,"sma_20":53470.0,"sma_60":54545.0,"sma_120":51228.75},{"date":"2026-06-04","open":52300,"high":53700,"low":50400,"close":52500,"volume":534555,"rsi_14":47.83,"sma_20":53050.0,"sma_60":54573.33,"sma_120":51342.92},{"date":"2026-06-05","open":52900,"high":53000,"low":49850,"close":50600,"volume":806277,"rsi_14":44.72,"sma_20":52495.0,"sma_60":54592.5,"sma_120":51448.33},{"date":"2026-06-08","open":50000,"high":50200,"low":47550,"close":48300,"volume":900497,"rsi_14":42.97,"sma_20":51935.0,"sma_60":54557.5,"sma_120":51535.0},{"date":"2026-06-09","open":48600,"high":51600,"low":47650,"close":48700,"volume":906209,"rsi_14":46.72,"sma_20":51460.0,"sma_60":54559.17,"sma_120":51624.17},{"date":"2026-06-10","open":48500,"high":50900,"low":47250,"close":48500,"volume":610502,"rsi_14":47.9,"sma_20":51060.0,"sma_60":54550.83,"sma_120":51720.0},{"date":"2026-06-11","open":47950,"high":49200,"low":41900,"close":47400,"volume":1877935,"rsi_14":49.57,"sma_20":50600.0,"sma_60":54535.83,"sma_120":51787.08},{"date":"2026-06-12","open":48350,"high":48700,"low":46000,"close":46100,"volume":712331,"rsi_14":48.51,"sma_20":50230.0,"sma_60":54491.67,"sma_120":51854.17},{"date":"2026-06-15","open":46350,"high":47600,"low":45050,"close":45500,"volume":620264,"rsi_14":36.5,"sma_20":49845.0,"sma_60":54405.0,"sma_120":51912.08},{"date":"2026-06-16","open":44800,"high":55900,"low":42250,"close":48350,"volume":2962022,"rsi_14":40.52,"sma_20":49667.5,"sma_60":54355.83,"sma_120":51983.33},{"date":"2026-06-17","open":48300,"high":51800,"low":46300,"close":50800,"volume":1032365,"rsi_14":50.89,"sma_20":49287.5,"sma_60":54115.83,"sma_120":52265.0},{"date":"2026-06-18","open":50800,"high":53000,"low":50000,"close":50100,"volume":780514,"rsi_14":49.12,"sma_20":49722.5,"sma_60":54335.83,"sma_120":52149.17},{"date":"2026-06-19","open":49800,"high":50500,"low":47400,"close":48100,"volume":762240,"rsi_14":44.44,"sma_20":49747.5,"sma_60":54325.0,"sma_120":52168.33},{"date":"2026-06-22","open":48100,"high":51000,"low":47300,"close":50800,"volume":671337,"rsi_14":39.46,"sma_20":49947.5,"sma_60":54338.33,"sma_120":52223.33},{"date":"2026-06-23","open":50700,"high":53500,"low":47200,"close":47500,"volume":957135,"rsi_14":39.64,"sma_20":49777.5,"sma_60":54276.67,"sma_120":52249.58},{"date":"2026-06-24","open":48750,"high":51000,"low":47500,"close":50300,"volume":672136,"rsi_14":45.53,"sma_20":49672.5,"sma_60":54282.5,"sma_120":52289.17},{"date":"2026-06-25","open":49800,"high":51500,"low":49000,"close":49000,"volume":573986,"rsi_14":46.67,"sma_20":49572.5,"sma_60":54210.83,"sma_120":52312.5},{"date":"2026-06-26","open":49100,"high":49700,"low":46800,"close":47700,"volume":701521,"rsi_14":48.7,"sma_20":49432.5,"sma_60":54114.17,"sma_120":52312.92},{"date":"2026-06-29","open":48300,"high":51200,"low":48100,"close":51000,"volume":717110,"rsi_14":54.44,"sma_20":49442.5,"sma_60":54120.83,"sma_120":52337.5},{"date":"2026-06-30","open":50300,"high":52300,"low":49650,"close":52000,"volume":565441,"rsi_14":56.55,"sma_20":49267.5,"sma_60":54102.5,"sma_120":52362.5},{"date":"2026-07-01","open":51600,"high":52500,"low":49400,"close":50200,"volume":571293,"rsi_14":55.11,"sma_20":49172.5,"sma_60":54089.17,"sma_120":52375.83},{"date":"2026-07-02","open":49000,"high":49200,"low":47150,"close":47350,"volume":574660,"rsi_14":52.16,"sma_20":48915.0,"sma_60":54026.67,"sma_120":52377.5},{"date":"2026-07-03","open":48000,"high":48750,"low":46300,"close":48350,"volume":473716,"rsi_14":54.86,"sma_20":48802.5,"sma_60":53980.83,"sma_120":52333.75},{"date":"2026-07-06","open":48650,"high":51000,"low":47950,"close":48750,"volume":449363,"rsi_14":50.74,"sma_20":48825.0,"sma_60":53923.33,"sma_120":52286.67},{"date":"2026-07-07","open":48550,"high":51700,"low":47650,"close":51700,"volume":978756,"rsi_14":51.64,"sma_20":48975.0,"sma_60":53870.0,"sma_120":52296.67},{"date":"2026-07-08","open":51700,"high":51700,"low":49400,"close":50100,"volume":694623,"rsi_14":50.0,"sma_20":49055.0,"sma_60":53773.33,"sma_120":52317.5},{"date":"2026-07-09","open":50600,"high":54900,"low":49500,"close":52200,"volume":1206969,"rsi_14":57.22,"sma_20":49295.0,"sma_60":53696.67,"sma_120":52344.58},{"date":"2026-07-10","open":36600,"high":36600,"low":36600,"close":36600,"volume":314485,"rsi_14":32.81,"sma_20":48820.0,"sma_60":53335.0,"sma_120":52242.08},{"date":"2026-07-13","open":29550,"high":30500,"low":25650,"close":25650,"volume":4620515,"rsi_14":27.68,"sma_20":47827.5,"sma_60":52717.5,"sma_120":52035.83},{"date":"2026-07-14","open":25250,"high":27300,"low":24150,"close":26700,"volume":2942363,"rsi_14":25.0,"sma_20":46745.0,"sma_60":52025.83,"sma_120":51835.83},{"date":"2026-07-15","open":30700,"high":34700,"low":29900,"close":34700,"volume":1051756,"rsi_14":36.73,"sma_20":45940.0,"sma_60":51542.5,"sma_120":51713.33},{"date":"2026-07-16","open":40400,"high":40450,"low":34900,"close":35300,"volume":3528292,"rsi_14":38.35,"sma_20":45200.0,"sma_60":51085.83,"sma_120":51594.17},{"date":"2026-07-20","open":32250,"high":34100,"low":30150,"close":30550,"volume":1282210,"rsi_14":31.29,"sma_20":44322.5,"sma_60":50541.67,"sma_120":51452.08},{"date":"2026-07-21","open":31900,"high":33000,"low":29550,"close":30400,"volume":1036237,"rsi_14":29.93,"sma_20":43302.5,"sma_60":50008.33,"sma_120":51319.58},{"date":"2026-07-22","open":30300,"high":30600,"low":27550,"close":28300,"volume":1750586,"rsi_14":29.76,"sma_20":42342.5,"sma_60":49470.0,"sma_120":51169.17},{"date":"2026-07-23","open":28400,"high":30350,"low":28400,"close":30000,"volume":913354,"rsi_14":33.62,"sma_20":41327.5,"sma_60":48971.67,"sma_120":51045.0},{"date":"2026-07-24","open":33650,"high":35500,"low":30000,"close":31300,"volume":2103382,"rsi_14":33.99,"sma_20":40442.5,"sma_60":48490.0,"sma_120":50937.92},{"date":"2026-07-27","open":31100,"high":31750,"low":30500,"close":31450,"volume":618882,"rsi_14":33.68,"sma_20":39630.0,"sma_60":47982.5,"sma_120":50818.33},{"date":"2026-07-28","open":31000,"high":31150,"low":29800,"close":30400,"volume":574078,"rsi_14":29.16,"sma_20":38600.0,"sma_60":47440.83,"sma_120":50679.58},{"date":"2026-07-29","open":30150,"high":31750,"low":28550,"close":31250,"volume":1197365,"rsi_14":31.28,"sma_20":37562.5,"sma_60":46911.67,"sma_120":50501.67},{"date":"2026-07-30","open":31000,"high":32200,"low":29450,"close":29950,"volume":951971,"rsi_14":27.55,"sma_20":36550.0,"sma_60":46397.5,"sma_120":50288.75},{"date":"2026-07-31","open":30300,"high":31000,"low":29700,"close":30600,"volume":985406,"rsi_14":41.33,"sma_20":35712.5,"sma_60":45892.5,"sma_120":50092.08},{"date":"2026-08-03","open":29700,"high":32100,"low":29500,"close":30900,"volume":884319,"rsi_14":60.96,"sma_20":34840.0,"sma_60":45379.17,"sma_120":49882.08},{"date":"2026-08-04","open":31100,"high":34950,"low":31100,"close":34350,"volume":1400943,"rsi_14":64.52,"sma_20":34120.0,"sma_60":44960.0,"sma_120":49710.0},{"date":"2026-08-05","open":34500,"high":36450,"low":33900,"close":34900,"volume":1033308,"rsi_14":50.53,"sma_20":33280.0,"sma_60":44571.67,"sma_120":49565.0},{"date":"2026-08-06","open":34950,"high":35900,"low":33950,"close":35200,"volume":719175,"rsi_14":49.73,"sma_20":32535.0,"sma_60":44216.67,"sma_120":49435.83},{"date":"2026-08-07","open":34750,"high":37700,"low":34750,"close":37300,"volume":814505,"rsi_14":71.16,"sma_20":31790.0,"sma_60":43895.0,"sma_120":49307.5},{"date":"2026-08-10","open":37300,"high":41100,"low":37100,"close":40700,"volume":941603,"rsi_14":76.82,"sma_20":31995.0,"sma_60":43681.67,"sma_120":49212.5},{"date":"2026-08-11","open":40250,"high":42250,"low":39650,"close":41950,"volume":884663,"rsi_14":87.19,"sma_20":32810.0,"sma_60":43494.17,"sma_120":49125.42},{"date":"2026-08-12","open":41750,"high":42750,"low":40700,"close":41600,"volume":565406,"rsi_14":84.12,"sma_20":33555.0,"sma_60":43322.5,"sma_120":49037.08},{"date":"2026-08-13","open":41050,"high":42800,"low":40550,"close":42750,"volume":681871,"rsi_14":83.98,"sma_20":33957.5,"sma_60":43196.67,"sma_120":48967.5},{"date":"2026-08-14","open":42500,"high":44400,"low":41800,"close":43150,"volume":630949,"rsi_14":84.21,"sma_20":34350.0,"sma_60":43090.83,"sma_120":48877.08},{"date":"2026-08-18","open":43100,"high":45200,"low":42200,"close":43150,"volume":828624,"rsi_14":89.72,"sma_20":34980.0,"sma_60":43016.67,"sma_120":48790.83},{"date":"2026-08-19","open":42150,"high":43150,"low":40450,"close":42100,"volume":652583,"rsi_14":83.38,"sma_20":35565.0,"sma_60":42938.33,"sma_120":48704.17},{"date":"2026-08-20","open":43850,"high":44600,"low":38050,"close":39900,"volume":1695039,"rsi_14":79.01,"sma_20":36145.0,"sma_60":42755.0,"sma_120":48598.33},{"date":"2026-08-21","open":39250,"high":39350,"low":37550,"close":38650,"volume":573253,"rsi_14":72.68,"sma_20":36577.5,"sma_60":42525.83,"sma_120":48487.08},{"date":"2026-08-24","open":38500,"high":39600,"low":37650,"close":37850,"volume":538404,"rsi_14":69.04,"sma_20":36905.0,"sma_60":42306.67,"sma_120":48370.0},{"date":"2026-08-25","open":37600,"high":38300,"low":36350,"close":38300,"volume":447488,"rsi_14":62.95,"sma_20":37247.5,"sma_60":42103.33,"sma_120":48257.5},{"date":"2026-08-26","open":38100,"high":38700,"low":36100,"close":36500,"volume":1016815,"rsi_14":54.85,"sma_20":37552.5,"sma_60":41865.0,"sma_120":48110.83},{"date":"2026-08-27","open":36250,"high":37150,"low":35200,"close":35450,"volume":799627,"rsi_14":50.72,"sma_20":37762.5,"sma_60":41530.83,"sma_120":48025.42},{"date":"2026-08-28","open":35000,"high":36050,"low":34500,"close":36000,"volume":461285,"rsi_14":45.86,"sma_20":38065.0,"sma_60":41262.5,"sma_120":47903.75},{"date":"2026-08-31","open":35350,"high":37350,"low":34600,"close":35600,"volume":14616441,"rsi_14":29.92,"sma_20":38315.0,"sma_60":40980.83,"sma_120":47777.08},{"date":"2026-09-01","open":38500,"high":38800,"low":34050,"close":34050,"volume":1978375,"rsi_14":19.62,"sma_20":38472.5,"sma_60":40705.0,"sma_120":47648.75},{"date":"2026-09-02","open":33250,"high":34200,"low":32650,"close":33350,"volume":637898,"rsi_14":19.1,"sma_20":38422.5,"sma_60":40455.83,"sma_120":47506.67},{"date":"2026-09-03","open":34100,"high":34300,"low":32600,"close":32800,"volume":587011,"rsi_14":10.98,"sma_20":38317.5,"sma_60":40190.83,"sma_120":47375.0},{"date":"2026-09-04","open":33150,"high":34550,"low":33100,"close":33750,"volume":466294,"rsi_14":14.66,"sma_20":38245.0,"sma_60":39945.0,"sma_120":47247.92},{"date":"2026-09-07","open":34000,"high":34750,"low":31700,"close":32950,"volume":674170,"rsi_14":13.83,"sma_20":38027.5,"sma_60":39704.17,"sma_120":47120.0},{"date":"2026-09-08","open":32950,"high":33000,"low":31650,"close":31650,"volume":605825,"rsi_14":13.59,"sma_20":37575.0,"sma_60":39463.33,"sma_120":46977.5},{"date":"2026-09-09","open":31350,"high":32200,"low":31050,"close":31500,"volume":438770,"rsi_14":15.85,"sma_20":37052.5,"sma_60":39230.0,"sma_120":46817.5},{"date":"2026-09-10","open":31250,"high":31750,"low":30300,"close":31650,"volume":746111,"rsi_14":18.75,"sma_20":36555.0,"sma_60":38951.67,"sma_120":46653.75},{"date":"2026-09-11","open":31050,"high":32000,"low":31050,"close":31450,"volume":371080,"rsi_14":19.81,"sma_20":35990.0,"sma_60":38629.17,"sma_120":46495.83},{"date":"2026-09-14","open":30550,"high":30900,"low":30050,"close":30250,"volume":474128,"rsi_14":14.54,"sma_20":35345.0,"sma_60":38298.33,"sma_120":46317.08},{"date":"2026-09-15","open":30250,"high":32550,"low":30250,"close":32500,"volume":651181,"rsi_14":33.05,"sma_20":34812.5,"sma_60":38038.33,"sma_120":46181.67},{"date":"2026-09-16","open":32850,"high":32850,"low":30900,"close":31750,"volume":369713,"rsi_14":33.91,"sma_20":34295.0,"sma_60":37720.83,"sma_120":46029.58},{"date":"2026-09-17","open":32050,"high":32500,"low":31450,"close":31800,"volume":276720,"rsi_14":30.91,"sma_20":33890.0,"sma_60":37459.17,"sma_120":45867.92},{"date":"2026-09-18","open":31950,"high":32200,"low":29400,"close":30050,"volume":1336430,"rsi_14":27.53,"sma_20":33460.0,"sma_60":37121.67,"sma_120":45702.08},{"date":"2026-09-21","open":30400,"high":33400,"low":29400,"close":31900,"volume":1484828,"rsi_14":41.5,"sma_20":33162.5,"sma_60":36836.67,"sma_120":45523.75},{"date":"2026-09-22","open":31950,"high":32150,"low":30850,"close":31150,"volume":576275,"rsi_14":41.34,"sma_20":32805.0,"sma_60":36560.83,"sma_120":45337.5},{"date":"2026-09-23","open":31300,"high":32600,"low":30050,"close":31050,"volume":709670,"rsi_14":42.86,"sma_20":32532.5,"sma_60":36228.33,"sma_120":45174.58},{"date":"2026-09-28","open":39700,"high":39700,"low":39700,"close":39700,"volume":344213,"rsi_14":64.91,"sma_20":32745.0,"sma_60":36023.33,"sma_120":45062.92},{"date":"2026-09-29","open":46600,"high":47700,"low":38700,"close":40950,"volume":6871767,"rsi_14":69.61,"sma_20":32992.5,"sma_60":35869.17,"sma_120":44979.17},{"date":"2026-09-30","open":39850,"high":43800,"low":37800,"close":41350,"volume":2047254,"rsi_14":74.87,"sma_20":33280.0,"sma_60":35769.17,"sma_120":44897.92},{"date":"2026-10-01","open":40800,"high":40800,"low":38800,"close":40200,"volume":1182456,"rsi_14":71.22,"sma_20":33587.5,"sma_60":35633.33,"sma_120":44807.08},{"date":"2026-10-02","open":39900,"high":41050,"low":39450,"close":40650,"volume":701513,"rsi_14":71.63,"sma_20":33952.5,"sma_60":35498.33,"sma_120":44710.83},{"date":"2026-10-06","open":42700,"high":50700,"low":42150,"close":47150,"volume":5617819,"rsi_14":78.97,"sma_20":34670.0,"sma_60":35422.5,"sma_120":44646.25},{"date":"2026-10-07","open":46350,"high":47850,"low":45450,"close":45750,"volume":1070602,"rsi_14":78.39,"sma_20":35270.0,"sma_60":35350.0,"sma_120":44561.67},{"date":"2026-10-08","open":45950,"high":46500,"low":45100,"close":46000,"volume":925840,"rsi_14":76.68,"sma_20":35922.5,"sma_60":35246.67,"sma_120":44471.67},{"date":"2026-10-12","open":47550,"high":47550,"low":43900,"close":44600,"volume":963277,"rsi_14":74.76,"sma_20":36570.0,"sma_60":35380.0,"sma_120":44357.5},{"date":"2026-10-13","open":43300,"high":44850,"low":42250,"close":44100,"volume":861289,"rsi_14":73.3,"sma_20":37200.0,"sma_60":35687.5,"sma_120":44202.5},{"date":"2026-10-14","open":43600,"high":43600,"low":41350,"close":41900,"volume":687287,"rsi_14":72.07,"sma_20":37712.5,"sma_60":35940.83,"sma_120":43983.33},{"date":"2026-10-15","open":40950,"high":41600,"low":40000,"close":40050,"volume":695536,"rsi_14":65.18,"sma_20":38142.5,"sma_60":36030.0,"sma_120":43786.25},{"date":"2026-10-16","open":40600,"high":42500,"low":40050,"close":41850,"volume":524325,"rsi_14":69.18,"sma_20":38722.5,"sma_60":36139.17,"sma_120":43612.5},{"date":"2026-10-19","open":41300,"high":43250,"low":40900,"close":43250,"volume":466694,"rsi_14":70.89,"sma_20":39260.0,"sma_60":36350.83,"sma_120":43446.25},{"date":"2026-10-20","open":42600,"high":43300,"low":41550,"close":42600,"volume":458815,"rsi_14":56.84,"sma_20":39802.5,"sma_60":36554.17,"sma_120":43281.25},{"date":"2026-10-21","open":42900,"high":43650,"low":42100,"close":42300,"volume":381124,"rsi_14":53.33,"sma_20":40327.5,"sma_60":36787.5,"sma_120":43128.75},{"date":"2026-10-22","open":41850,"high":42350,"low":40750,"close":41050,"volume":417960,"rsi_14":49.29,"sma_20":40877.5,"sma_60":36971.67,"sma_120":42971.67},{"date":"2026-10-23","open":40163,"high":41450,"low":39524,"close":41450,"volume":312327}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1662.6650021773771,"pbr":13.07,"per":null,"roa":-8.85,"roe":-19.03,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":97467076369.0,"analysis":"ROE -19.0%로 적자 상태입니다. 시가총액 5.54조. 매출 974.67억, 영업이익 -981.12억.","eps_basis":"TTM","debt_ratio":1.1493758117235555,"market_cap":5521049887700,"net_income":-227029745996.0,"total_debt":485540846169.0,"ttm_window":"2025Q3~2026Q2","gross_margin":51.17,"total_assets":907979565704.0,"total_equity":422438719535.0,"profit_margin":-232.93,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-98111961700.0,"operating_margin":-100.66,"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","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":41450.0,"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":7999.0},{"date":"2016-10-25","close":7899.0},{"date":"2016-10-26","close":8038.0},{"date":"2016-10-27","close":8118.0},{"date":"2016-10-28","close":8078.0},{"date":"2016-10-31","close":7741.0},{"date":"2016-11-01","close":7880.0},{"date":"2016-11-02","close":7720.0},{"date":"2016-11-03","close":7639.0},{"date":"2016-11-04","close":7661.0},{"date":"2016-11-07","close":7661.0},{"date":"2016-11-08","close":7620.0},{"date":"2016-11-09","close":7302.0},{"date":"2016-11-10","close":7880.0},{"date":"2016-11-11","close":7978.0},{"date":"2016-11-14","close":7780.0},{"date":"2016-11-15","close":7561.0},{"date":"2016-11-16","close":7700.0},{"date":"2016-11-17","close":7600.0},{"date":"2016-11-18","close":7561.0},{"date":"2016-11-21","close":7461.0},{"date":"2016-11-22","close":7362.0},{"date":"2016-11-23","close":7402.0},{"date":"2016-11-24","close":7183.0},{"date":"2016-11-25","close":7123.0},{"date":"2016-11-28","close":6465.0},{"date":"2016-11-29","close":6565.0},{"date":"2016-11-30","close":6128.0},{"date":"2016-12-01","close":6208.0},{"date":"2016-12-02","close":5770.0},{"date":"2016-12-05","close":4954.0},{"date":"2016-12-06","close":5153.0},{"date":"2016-12-07","close":4754.0},{"date":"2016-12-08","close":5531.0},{"date":"2016-12-09","close":5590.0},{"date":"2016-12-12","close":5551.0},{"date":"2016-12-13","close":5391.0},{"date":"2016-12-14","close":5193.0},{"date":"2016-12-15","close":5331.0},{"date":"2016-12-16","close":5232.0},{"date":"2016-12-19","close":5371.0},{"date":"2016-12-20","close":5133.0},{"date":"2016-12-21","close":5014.0},{"date":"2016-12-22","close":4934.0},{"date":"2016-12-23","close":5093.0},{"date":"2016-12-26","close":5054.0},{"date":"2016-12-27","close":4974.0},{"date":"2016-12-28","close":5193.0},{"date":"2016-12-29","close":5232.0},{"date":"2017-01-02","close":5430.0},{"date":"2017-01-03","close":5790.0},{"date":"2017-01-04","close":6128.0},{"date":"2017-01-05","close":6148.0},{"date":"2017-01-06","close":5969.0},{"date":"2017-01-09","close":6347.0},{"date":"2017-01-10","close":6208.0},{"date":"2017-01-11","close":6307.0},{"date":"2017-01-12","close":6407.0},{"date":"2017-01-13","close":6764.0},{"date":"2017-01-16","close":6685.0},{"date":"2017-01-17","close":6666.0},{"date":"2017-01-18","close":6407.0},{"date":"2017-01-19","close":6267.0},{"date":"2017-01-20","close":6407.0},{"date":"2017-01-23","close":6167.0},{"date":"2017-01-24","close":5710.0},{"date":"2017-01-25","close":5690.0},{"date":"2017-01-26","close":5690.0},{"date":"2017-01-31","close":5710.0},{"date":"2017-02-01","close":5969.0},{"date":"2017-02-02","close":5750.0},{"date":"2017-02-03","close":5829.0},{"date":"2017-02-06","close":6167.0},{"date":"2017-02-07","close":6208.0},{"date":"2017-02-08","close":6048.0},{"date":"2017-02-09","close":6028.0},{"date":"2017-02-10","close":5868.0},{"date":"2017-02-13","close":5988.0},{"date":"2017-02-14","close":5671.0},{"date":"2017-02-15","close":5610.0},{"date":"2017-02-16","close":5531.0},{"date":"2017-02-17","close":5710.0},{"date":"2017-02-20","close":5809.0},{"date":"2017-02-21","close":5790.0},{"date":"2017-02-22","close":5710.0},{"date":"2017-02-23","close":5770.0},{"date":"2017-02-24","close":5969.0},{"date":"2017-02-27","close":6008.0},{"date":"2017-02-28","close":5929.0},{"date":"2017-03-02","close":6069.0},{"date":"2017-03-03","close":6148.0},{"date":"2017-03-06","close":6069.0},{"date":"2017-03-07","close":6128.0},{"date":"2017-03-08","close":5988.0},{"date":"2017-03-09","close":5750.0},{"date":"2017-03-10","close":6069.0},{"date":"2017-03-13","close":6048.0},{"date":"2017-03-14","close":5969.0},{"date":"2017-03-15","close":5908.0},{"date":"2017-03-16","close":5908.0},{"date":"2017-03-17","close":5948.0},{"date":"2017-03-20","close":6048.0},{"date":"2017-03-21","close":6048.0},{"date":"2017-03-22","close":5948.0},{"date":"2017-03-23","close":5829.0},{"date":"2017-03-24","close":5868.0},{"date":"2017-03-27","close":5790.0},{"date":"2017-03-28","close":5651.0},{"date":"2017-03-29","close":5590.0},{"date":"2017-03-30","close":5371.0},{"date":"2017-03-31","close":5570.0},{"date":"2017-04-03","close":6685.0},{"date":"2017-04-04","close":6167.0},{"date":"2017-04-05","close":6089.0},{"date":"2017-04-06","close":5969.0},{"date":"2017-04-07","close":5969.0},{"date":"2017-04-10","close":5651.0},{"date":"2017-04-11","close":5491.0},{"date":"2017-04-12","close":5570.0},{"date":"2017-04-13","close":5570.0},{"date":"2017-04-14","close":5531.0},{"date":"2017-04-17","close":5531.0},{"date":"2017-04-18","close":5651.0},{"date":"2017-04-19","close":5671.0},{"date":"2017-04-20","close":5590.0},{"date":"2017-04-21","close":5710.0},{"date":"2017-04-24","close":5551.0},{"date":"2017-04-25","close":5610.0},{"date":"2017-04-26","close":5610.0},{"date":"2017-04-27","close":5610.0},{"date":"2017-04-28","close":5491.0},{"date":"2017-05-02","close":5371.0},{"date":"2017-05-04","close":5590.0},{"date":"2017-05-08","close":5750.0},{"date":"2017-05-10","close":5651.0},{"date":"2017-05-11","close":5631.0},{"date":"2017-05-12","close":5531.0},{"date":"2017-05-15","close":5551.0},{"date":"2017-05-16","close":5470.0},{"date":"2017-05-17","close":5411.0},{"date":"2017-05-18","close":5391.0},{"date":"2017-05-19","close":5551.0},{"date":"2017-05-22","close":5371.0},{"date":"2017-05-23","close":5291.0},{"date":"2017-05-24","close":5311.0},{"date":"2017-05-25","close":5272.0},{"date":"2017-05-26","close":5252.0},{"date":"2017-05-29","close":5093.0},{"date":"2017-05-30","close":5153.0},{"date":"2017-05-31","close":5291.0},{"date":"2017-06-01","close":5112.0},{"date":"2017-06-02","close":5093.0},{"date":"2017-06-05","close":5232.0},{"date":"2017-06-07","close":5172.0},{"date":"2017-06-08","close":5172.0},{"date":"2017-06-09","close":5511.0},{"date":"2017-06-12","close":5371.0},{"date":"2017-06-13","close":5551.0},{"date":"2017-06-14","close":5570.0},{"date":"2017-06-15","close":5531.0},{"date":"2017-06-16","close":5531.0},{"date":"2017-06-19","close":6486.0},{"date":"2017-06-20","close":5948.0},{"date":"2017-06-21","close":5710.0},{"date":"2017-06-22","close":5770.0},{"date":"2017-06-23","close":5710.0},{"date":"2017-06-26","close":5610.0},{"date":"2017-06-27","close":5729.0},{"date":"2017-06-28","close":5631.0},{"date":"2017-06-29","close":5889.0},{"date":"2017-06-30","close":5969.0},{"date":"2017-07-03","close":5889.0},{"date":"2017-07-04","close":5710.0},{"date":"2017-07-05","close":5690.0},{"date":"2017-07-06","close":5729.0},{"date":"2017-07-07","close":5610.0},{"date":"2017-07-10","close":5451.0},{"date":"2017-07-11","close":5430.0},{"date":"2017-07-12","close":5252.0},{"date":"2017-07-13","close":5212.0},{"date":"2017-07-14","close":5212.0},{"date":"2017-07-17","close":5371.0},{"date":"2017-07-18","close":5193.0},{"date":"2017-07-19","close":5391.0},{"date":"2017-07-20","close":5352.0},{"date":"2017-07-21","close":5352.0},{"date":"2017-07-24","close":5430.0},{"date":"2017-07-25","close":5570.0},{"date":"2017-07-26","close":5590.0},{"date":"2017-07-27","close":5690.0},{"date":"2017-07-28","close":5470.0},{"date":"2017-07-31","close":5671.0},{"date":"2017-08-01","close":5671.0},{"date":"2017-08-02","close":5610.0},{"date":"2017-08-03","close":5551.0},{"date":"2017-08-04","close":5690.0},{"date":"2017-08-07","close":5790.0},{"date":"2017-08-08","close":5750.0},{"date":"2017-08-09","close":5729.0},{"date":"2017-08-10","close":5671.0},{"date":"2017-08-11","close":5470.0},{"date":"2017-08-14","close":5531.0},{"date":"2017-08-16","close":5651.0},{"date":"2017-08-17","close":5570.0},{"date":"2017-08-18","close":5590.0},{"date":"2017-08-21","close":5551.0},{"date":"2017-08-22","close":5391.0},{"date":"2017-08-23","close":5470.0},{"date":"2017-08-24","close":5371.0},{"date":"2017-08-25","close":5371.0},{"date":"2017-08-28","close":5391.0},{"date":"2017-08-29","close":5331.0},{"date":"2017-08-30","close":5352.0},{"date":"2017-08-31","close":5371.0},{"date":"2017-09-01","close":5352.0},{"date":"2017-09-04","close":5133.0},{"date":"2017-09-05","close":5073.0},{"date":"2017-09-06","close":5291.0},{"date":"2017-09-07","close":5193.0},{"date":"2017-09-08","close":5671.0},{"date":"2017-09-11","close":5491.0},{"date":"2017-09-12","close":5451.0},{"date":"2017-09-13","close":5411.0},{"date":"2017-09-14","close":5651.0},{"date":"2017-09-15","close":5948.0},{"date":"2017-09-18","close":5948.0},{"date":"2017-09-19","close":5829.0},{"date":"2017-09-20","close":5770.0},{"date":"2017-09-21","close":5710.0},{"date":"2017-09-22","close":5491.0},{"date":"2017-09-25","close":5371.0},{"date":"2017-09-26","close":6545.0},{"date":"2017-09-27","close":7062.0},{"date":"2017-09-28","close":8177.0},{"date":"2017-09-29","close":7999.0},{"date":"2017-10-10","close":8197.0},{"date":"2017-10-11","close":9372.0},{"date":"2017-10-12","close":9670.0},{"date":"2017-10-13","close":9352.0},{"date":"2017-10-16","close":9332.0},{"date":"2017-10-17","close":9013.0},{"date":"2017-10-18","close":8794.0},{"date":"2017-10-19","close":8635.0},{"date":"2017-10-20","close":9312.0},{"date":"2017-10-23","close":9532.0},{"date":"2017-10-24","close":11103.0},{"date":"2017-10-25","close":11024.0},{"date":"2017-10-26","close":9670.0},{"date":"2017-10-27","close":9572.0},{"date":"2017-10-30","close":9433.0},{"date":"2017-10-31","close":9929.0},{"date":"2017-11-01","close":10745.0},{"date":"2017-11-02","close":10009.0},{"date":"2017-11-03","close":10446.0},{"date":"2017-11-06","close":10308.0},{"date":"2017-11-07","close":9870.0},{"date":"2017-11-08","close":10426.0},{"date":"2017-11-09","close":10109.0},{"date":"2017-11-10","close":10029.0},{"date":"2017-11-13","close":10984.0},{"date":"2017-11-14","close":14267.0},{"date":"2017-11-15","close":14726.0},{"date":"2017-11-16","close":15959.0},{"date":"2017-11-17","close":16318.0},{"date":"2017-11-20","close":16416.0},{"date":"2017-11-21","close":16497.0},{"date":"2017-11-22","close":14626.0},{"date":"2017-11-23","close":15483.0},{"date":"2017-11-24","close":14686.0},{"date":"2017-11-27","close":14705.0},{"date":"2017-11-28","close":14726.0},{"date":"2017-11-29","close":14587.0},{"date":"2017-11-30","close":14368.0},{"date":"2017-12-01","close":16577.0},{"date":"2017-12-04","close":15123.0},{"date":"2017-12-05","close":14844.0},{"date":"2017-12-06","close":14587.0},{"date":"2017-12-07","close":15382.0},{"date":"2017-12-08","close":14010.0},{"date":"2017-12-11","close":13870.0},{"date":"2017-12-12","close":13910.0},{"date":"2017-12-13","close":14228.0},{"date":"2017-12-14","close":14328.0},{"date":"2017-12-15","close":14726.0},{"date":"2017-12-18","close":14287.0},{"date":"2017-12-19","close":13930.0},{"date":"2017-12-20","close":12895.0},{"date":"2017-12-21","close":13253.0},{"date":"2017-12-22","close":13710.0},{"date":"2017-12-26","close":13671.0},{"date":"2017-12-27","close":14726.0},{"date":"2017-12-28","close":15382.0},{"date":"2018-01-02","close":16719.2715},{"date":"2018-01-03","close":16523.4961},{"date":"2018-01-04","close":18070.127},{"date":"2018-01-05","close":18774.9199},{"date":"2018-01-08","close":19323.0938},{"date":"2018-01-09","close":18168.0156},{"date":"2018-01-10","close":18402.9453},{"date":"2018-01-11","close":18990.2734},{"date":"2018-01-12","close":18500.834},{"date":"2018-01-15","close":19929.998},{"date":"2018-01-16","close":19773.3789},{"date":"2018-01-17","close":21300.4316},{"date":"2018-01-18","close":21143.8105},{"date":"2018-01-19","close":18814.0762},{"date":"2018-01-22","close":18422.5234},{"date":"2018-01-23","close":19851.6895},{"date":"2018-01-24","close":19558.0254},{"date":"2018-01-25","close":18892.3867},{"date":"2018-01-26","close":18970.6973},{"date":"2018-01-29","close":18089.7051},{"date":"2018-01-30","close":17678.5742},{"date":"2018-01-31","close":18207.1699},{"date":"2018-02-01","close":17913.5059},{"date":"2018-02-02","close":17267.4453},{"date":"2018-02-05","close":15975.3232},{"date":"2018-02-06","close":16288.5654},{"date":"2018-02-07","close":14428.6924},{"date":"2018-02-08","close":16484.3418},{"date":"2018-02-09","close":15583.7715},{"date":"2018-02-12","close":15211.7969},{"date":"2018-02-13","close":14683.2012},{"date":"2018-02-14","close":15329.2627},{"date":"2018-02-19","close":15740.3926},{"date":"2018-02-20","close":15427.1504},{"date":"2018-02-21","close":16523.4961},{"date":"2018-02-22","close":16445.1855},{"date":"2018-02-23","close":16817.1602},{"date":"2018-02-26","close":16856.3164},{"date":"2018-02-27","close":16543.0742},{"date":"2018-02-28","close":15622.9268},{"date":"2018-03-02","close":16210.2549},{"date":"2018-03-05","close":15877.4355},{"date":"2018-03-06","close":17110.8242},{"date":"2018-03-07","close":16640.9609},{"date":"2018-03-08","close":16895.4707},{"date":"2018-03-09","close":17110.8242},{"date":"2018-03-12","close":18657.4551},{"date":"2018-03-13","close":18324.6348},{"date":"2018-03-14","close":17874.3516},{"date":"2018-03-15","close":17815.6172},{"date":"2018-03-16","close":18168.0156},{"date":"2018-03-19","close":18461.6797},{"date":"2018-03-20","close":18990.2734},{"date":"2018-03-21","close":19381.8262},{"date":"2018-03-22","close":19225.2051},{"date":"2018-03-23","close":22240.1562},{"date":"2018-03-26","close":22749.1738},{"date":"2018-03-27","close":22944.9492},{"date":"2018-03-28","close":25020.1758},{"date":"2018-03-29","close":25842.4355},{"date":"2018-03-30","close":27447.7988},{"date":"2018-04-02","close":28074.2812},{"date":"2018-04-03","close":29836.2656},{"date":"2018-04-04","close":31285.0078},{"date":"2018-04-05","close":33046.9922},{"date":"2018-04-06","close":37980.5469},{"date":"2018-04-09","close":39116.0508},{"date":"2018-04-10","close":38372.1016},{"date":"2018-04-11","close":38802.8086},{"date":"2018-04-12","close":36101.0977},{"date":"2018-04-13","close":36336.0312},{"date":"2018-04-16","close":37784.7734},{"date":"2018-04-17","close":39272.668},{"date":"2018-04-18","close":37549.8398},{"date":"2018-04-19","close":36257.7188},{"date":"2018-04-20","close":39585.9102},{"date":"2018-04-23","close":42679.1719},{"date":"2018-04-24","close":42640.0156},{"date":"2018-04-25","close":39859.9961},{"date":"2018-04-26","close":40799.7227},{"date":"2018-04-27","close":46046.5195},{"date":"2018-04-30","close":47573.5742},{"date":"2018-05-02","close":47808.5039},{"date":"2018-05-03","close":49257.2461},{"date":"2018-05-04","close":47965.125},{"date":"2018-05-08","close":39820.8438},{"date":"2018-05-09","close":39429.2891},{"date":"2018-05-10","close":40956.3438},{"date":"2018-05-11","close":39429.2891},{"date":"2018-05-14","close":37980.5469},{"date":"2018-05-15","close":38176.3242},{"date":"2018-05-16","close":38841.9609},{"date":"2018-05-17","close":39311.8242},{"date":"2018-05-18","close":43932.1406},{"date":"2018-05-21","close":44284.5352},{"date":"2018-05-23","close":45420.0352},{"date":"2018-05-24","close":47965.125},{"date":"2018-05-25","close":51645.7148},{"date":"2018-05-28","close":54778.1289},{"date":"2018-05-29","close":46359.7617},{"date":"2018-05-30","close":53055.3008},{"date":"2018-05-31","close":54034.1836},{"date":"2018-06-01","close":52663.75},{"date":"2018-06-04","close":49335.5586},{"date":"2018-06-05","close":45028.4844},{"date":"2018-06-07","close":45263.418},{"date":"2018-06-08","close":40956.3438},{"date":"2018-06-11","close":38959.4297},{"date":"2018-06-12","close":40721.4141},{"date":"2018-06-14","close":39546.7578},{"date":"2018-06-15","close":40525.6367},{"date":"2018-06-18","close":38724.4961},{"date":"2018-06-19","close":36257.7188},{"date":"2018-06-20","close":39076.8945},{"date":"2018-06-21","close":37784.7734},{"date":"2018-06-22","close":38372.1016},{"date":"2018-06-25","close":40016.6172},{"date":"2018-06-26","close":39155.2031},{"date":"2018-06-27","close":39194.3594},{"date":"2018-06-28","close":38058.8594},{"date":"2018-06-29","close":38176.3242},{"date":"2018-07-02","close":35004.7539},{"date":"2018-07-03","close":35122.2188},{"date":"2018-07-04","close":34965.5977},{"date":"2018-07-05","close":35670.3906},{"date":"2018-07-06","close":36257.7188},{"date":"2018-07-09","close":36061.9414},{"date":"2018-07-10","close":35513.7695},{"date":"2018-07-11","close":34260.8047},{"date":"2018-07-12","close":35161.375},{"date":"2018-07-13","close":35043.9062},{"date":"2018-07-16","close":34299.957},{"date":"2018-07-17","close":31911.4922},{"date":"2018-07-18","close":30149.5078},{"date":"2018-07-19","close":30032.041},{"date":"2018-07-20","close":28935.6953},{"date":"2018-07-23","close":26547.2285},{"date":"2018-07-24","close":25372.5723},{"date":"2018-07-25","close":24863.5547},{"date":"2018-07-26","close":24902.709},{"date":"2018-07-27","close":24981.0195},{"date":"2018-07-30","close":24824.4004},{"date":"2018-07-31","close":26664.6934},{"date":"2018-08-01","close":28348.3672},{"date":"2018-08-02","close":26508.0742},{"date":"2018-08-03","close":26938.7812},{"date":"2018-08-06","close":27995.9707},{"date":"2018-08-07","close":27995.9707},{"date":"2018-08-08","close":27761.0391},{"date":"2018-08-09","close":33242.7695},{"date":"2018-08-10","close":34456.5781},{"date":"2018-08-13","close":33399.3906},{"date":"2018-08-14","close":32263.8887},{"date":"2018-08-16","close":32498.8203},{"date":"2018-08-17","close":36218.5625},{"date":"2018-08-20","close":36688.4258},{"date":"2018-08-21","close":37510.6875},{"date":"2018-08-22","close":37510.6875},{"date":"2018-08-23","close":38959.4297},{"date":"2018-08-24","close":40486.4805},{"date":"2018-08-27","close":38881.1172},{"date":"2018-08-28","close":40290.707},{"date":"2018-08-29","close":39859.9961},{"date":"2018-08-30","close":39977.4648},{"date":"2018-08-31","close":40721.4141},{"date":"2018-09-03","close":41700.293},{"date":"2018-09-04","close":41661.1367},{"date":"2018-09-05","close":41778.6016},{"date":"2018-09-06","close":42718.3281},{"date":"2018-09-07","close":45537.5039},{"date":"2018-09-10","close":46007.3633},{"date":"2018-09-11","close":45576.6562},{"date":"2018-09-12","close":45263.418},{"date":"2018-09-13","close":41778.6016},{"date":"2018-09-14","close":43109.8789},{"date":"2018-09-17","close":43031.5703},{"date":"2018-09-18","close":44127.9141},{"date":"2018-09-19","close":46477.2266},{"date":"2018-09-20","close":45341.7266},{"date":"2018-09-21","close":45850.7461},{"date":"2018-09-27","close":47182.0195},{"date":"2018-09-28","close":47025.3984},{"date":"2018-10-01","close":47182.0195},{"date":"2018-10-02","close":44167.0703},{"date":"2018-10-04","close":42679.1719},{"date":"2018-10-05","close":39938.3086},{"date":"2018-10-08","close":37549.8398},{"date":"2018-10-10","close":36727.582},{"date":"2018-10-11","close":32968.6836},{"date":"2018-10-12","close":39938.3086},{"date":"2018-10-15","close":39546.7578},{"date":"2018-10-16","close":40212.3945},{"date":"2018-10-17","close":39311.8242},{"date":"2018-10-18","close":38998.582},{"date":"2018-10-19","close":40721.4141},{"date":"2018-10-22","close":40878.0352},{"date":"2018-10-23","close":38763.6523},{"date":"2018-10-24","close":38802.8086},{"date":"2018-10-25","close":37784.7734},{"date":"2018-10-26","close":36805.8906},{"date":"2018-10-29","close":33321.0781},{"date":"2018-10-30","close":35239.6836},{"date":"2018-10-31","close":33908.4062},{"date":"2018-11-01","close":33399.3906},{"date":"2018-11-02","close":35944.4766},{"date":"2018-11-05","close":36649.2695},{"date":"2018-11-06","close":36257.7188},{"date":"2018-11-07","close":38176.3242},{"date":"2018-11-08","close":37706.4609},{"date":"2018-11-09","close":34534.8906},{"date":"2018-11-12","close":30971.7676},{"date":"2018-11-13","close":32303.043},{"date":"2018-11-14","close":32498.8203},{"date":"2018-11-15","close":32772.9062},{"date":"2018-11-16","close":32772.9062},{"date":"2018-11-19","close":33712.6328},{"date":"2018-11-20","close":31989.8027},{"date":"2018-11-21","close":33751.7852},{"date":"2018-11-22","close":34652.3555},{"date":"2018-11-23","close":34691.5117},{"date":"2018-11-26","close":35122.2188},{"date":"2018-11-27","close":34965.5977},{"date":"2018-11-28","close":33281.9219},{"date":"2018-11-29","close":32772.9062},{"date":"2018-11-30","close":33086.1484},{"date":"2018-12-03","close":34887.2852},{"date":"2018-12-04","close":34417.4258},{"date":"2018-12-05","close":33869.25},{"date":"2018-12-06","close":32185.5781},{"date":"2018-12-07","close":32812.0625},{"date":"2018-12-10","close":31950.6465},{"date":"2018-12-11","close":30580.2148},{"date":"2018-12-12","close":31245.8535},{"date":"2018-12-13","close":31206.6973},{"date":"2018-12-14","close":28191.748},{"date":"2018-12-17","close":28191.748},{"date":"2018-12-18","close":28230.9023},{"date":"2018-12-19","close":30071.1973},{"date":"2018-12-20","close":30345.2832},{"date":"2018-12-21","close":30345.2832},{"date":"2018-12-24","close":29327.248},{"date":"2018-12-26","close":30932.6113},{"date":"2018-12-27","close":30580.2148},{"date":"2018-12-28","close":31285.0078},{"date":"2019-01-02","close":29875.4199},{"date":"2019-01-03","close":28779.0742},{"date":"2019-01-04","close":28974.8516},{"date":"2019-01-07","close":28583.2988},{"date":"2019-01-08","close":28035.127},{"date":"2019-01-09","close":28583.2988},{"date":"2019-01-10","close":29092.3164},{"date":"2019-01-11","close":29053.1621},{"date":"2019-01-14","close":27800.1953},{"date":"2019-01-15","close":27917.6602},{"date":"2019-01-16","close":26743.0039},{"date":"2019-01-17","close":25920.7461},{"date":"2019-01-18","close":27212.8672},{"date":"2019-01-21","close":27291.1777},{"date":"2019-01-22","close":28348.3672},{"date":"2019-01-23","close":27721.8848},{"date":"2019-01-24","close":28074.2812},{"date":"2019-01-25","close":28035.127},{"date":"2019-01-28","close":29131.4727},{"date":"2019-01-29","close":29131.4727},{"date":"2019-01-30","close":28857.3848},{"date":"2019-01-31","close":29366.4023},{"date":"2019-02-01","close":29053.1621},{"date":"2019-02-07","close":30071.1973},{"date":"2019-02-08","close":30032.041},{"date":"2019-02-11","close":31715.7148},{"date":"2019-02-12","close":31872.3359},{"date":"2019-02-13","close":32107.2676},{"date":"2019-02-14","close":32263.8887},{"date":"2019-02-15","close":31950.6465},{"date":"2019-02-18","close":32537.9746},{"date":"2019-02-19","close":33712.6328},{"date":"2019-02-20","close":34025.8711},{"date":"2019-02-21","close":33477.6992},{"date":"2019-02-22","close":33830.0977},{"date":"2019-02-25","close":35004.7539},{"date":"2019-02-26","close":35357.1484},{"date":"2019-02-27","close":35827.0117},{"date":"2019-02-28","close":35161.375},{"date":"2019-03-04","close":36766.7383},{"date":"2019-03-05","close":35983.6328},{"date":"2019-03-06","close":33830.0977},{"date":"2019-03-07","close":32616.2852},{"date":"2019-03-08","close":32342.1992},{"date":"2019-03-11","close":33477.6992},{"date":"2019-03-12","close":35435.4609},{"date":"2019-03-13","close":34534.8906},{"date":"2019-03-14","close":33125.3047},{"date":"2019-03-15","close":33673.4766},{"date":"2019-03-18","close":32968.6836},{"date":"2019-03-19","close":32303.043},{"date":"2019-03-20","close":32733.75},{"date":"2019-03-21","close":31950.6465},{"date":"2019-03-22","close":31402.4746},{"date":"2019-03-25","close":30541.0586},{"date":"2019-03-26","close":30697.6797},{"date":"2019-03-27","close":30071.1973},{"date":"2019-03-28","close":29757.9551},{"date":"2019-03-29","close":31324.1641},{"date":"2019-04-01","close":31363.3184},{"date":"2019-04-02","close":31363.3184},{"date":"2019-04-03","close":34417.4258},{"date":"2019-04-04","close":34495.7344},{"date":"2019-04-05","close":33947.5625},{"date":"2019-04-08","close":34260.8047},{"date":"2019-04-09","close":34260.8047},{"date":"2019-04-10","close":33673.4766},{"date":"2019-04-11","close":33516.8555},{"date":"2019-04-12","close":32890.3711},{"date":"2019-04-15","close":32733.75},{"date":"2019-04-16","close":33869.25},{"date":"2019-04-17","close":33242.7695},{"date":"2019-04-18","close":32303.043},{"date":"2019-04-19","close":32381.3535},{"date":"2019-04-22","close":32655.4395},{"date":"2019-04-23","close":33321.0781},{"date":"2019-04-24","close":33007.8359},{"date":"2019-04-25","close":32537.9746},{"date":"2019-04-26","close":31794.0254},{"date":"2019-04-29","close":32772.9062},{"date":"2019-04-30","close":32851.2148},{"date":"2019-05-02","close":32929.5273},{"date":"2019-05-03","close":33281.9219},{"date":"2019-05-07","close":32342.1992},{"date":"2019-05-08","close":31519.9395},{"date":"2019-05-09","close":29797.1113},{"date":"2019-05-10","close":30188.6621},{"date":"2019-05-13","close":29757.9551},{"date":"2019-05-14","close":29014.0059},{"date":"2019-05-15","close":30345.2832},{"date":"2019-05-16","close":29405.5586},{"date":"2019-05-17","close":28035.127},{"date":"2019-05-20","close":27017.0918},{"date":"2019-05-21","close":28348.3672},{"date":"2019-05-22","close":28700.7656},{"date":"2019-05-23","close":28700.7656},{"date":"2019-05-24","close":27682.7285},{"date":"2019-05-27","close":28113.4375},{"date":"2019-05-28","close":28426.6777},{"date":"2019-05-29","close":27330.332},{"date":"2019-05-30","close":26508.0742},{"date":"2019-05-31","close":27486.9531},{"date":"2019-06-03","close":28465.834},{"date":"2019-06-04","close":29014.0059},{"date":"2019-06-05","close":28661.6094},{"date":"2019-06-07","close":28387.5234},{"date":"2019-06-10","close":28583.2988},{"date":"2019-06-11","close":28583.2988},{"date":"2019-06-12","close":28035.127},{"date":"2019-06-13","close":28348.3672},{"date":"2019-06-14","close":28074.2812},{"date":"2019-06-17","close":29836.2656},{"date":"2019-06-18","close":28035.127},{"date":"2019-06-19","close":27526.1094},{"date":"2019-06-20","close":27839.3496},{"date":"2019-06-21","close":27447.7988},{"date":"2019-06-24","close":27800.1953},{"date":"2019-06-25","close":29053.1621},{"date":"2019-06-26","close":28191.748},{"date":"2019-06-27","close":19734.2227},{"date":"2019-06-28","close":13821.7871},{"date":"2019-07-01","close":15016.0205},{"date":"2019-07-02","close":14507.0029},{"date":"2019-07-03","close":14839.8223},{"date":"2019-07-04","close":14095.874},{"date":"2019-07-05","close":14585.3135},{"date":"2019-07-08","close":14174.1836},{"date":"2019-07-09","close":12862.4844},{"date":"2019-07-10","close":12686.2861},{"date":"2019-07-11","close":12784.1738},{"date":"2019-07-12","close":12666.709},{"date":"2019-07-15","close":12236.001},{"date":"2019-07-16","close":11903.1816},{"date":"2019-07-17","close":12157.6914},{"date":"2019-07-18","close":12901.6396},{"date":"2019-07-19","close":12842.9072},{"date":"2019-07-22","close":12745.0186},{"date":"2019-07-23","close":12138.1133},{"date":"2019-07-24","close":12177.2686},{"date":"2019-07-25","close":12157.6914},{"date":"2019-07-26","close":11805.2939},{"date":"2019-07-29","close":11315.8545},{"date":"2019-07-30","close":9358.0938},{"date":"2019-07-31","close":10630.6377},{"date":"2019-08-01","close":9964.999},{"date":"2019-08-02","close":10689.3711},{"date":"2019-08-05","close":10983.0352},{"date":"2019-08-06","close":9945.4219},{"date":"2019-08-07","close":9358.0938},{"date":"2019-08-08","close":9416.8262},{"date":"2019-08-09","close":9827.9561},{"date":"2019-08-12","close":10297.8184},{"date":"2019-08-13","close":10023.7324},{"date":"2019-08-14","close":11100.5},{"date":"2019-08-16","close":12784.1738},{"date":"2019-08-19","close":12999.5273},{"date":"2019-08-20","close":12940.7949},{"date":"2019-08-21","close":12901.6396},{"date":"2019-08-22","close":16073.2109},{"date":"2019-08-23","close":15662.082},{"date":"2019-08-26","close":15544.6162},{"date":"2019-08-27","close":15975.3232},{"date":"2019-08-28","close":16229.832},{"date":"2019-08-29","close":16308.1426},{"date":"2019-08-30","close":16543.0742},{"date":"2019-09-02","close":18637.877},{"date":"2019-09-03","close":18207.1699},{"date":"2019-09-04","close":18794.498},{"date":"2019-09-05","close":18794.498},{"date":"2019-09-06","close":18794.498},{"date":"2019-09-09","close":18618.2988},{"date":"2019-09-10","close":17521.9531},{"date":"2019-09-11","close":17972.2383},{"date":"2019-09-16","close":18168.0156},{"date":"2019-09-17","close":18637.877},{"date":"2019-09-18","close":18089.7051},{"date":"2019-09-19","close":17913.5059},{"date":"2019-09-20","close":17228.2891},{"date":"2019-09-23","close":18539.9883},{"date":"2019-09-24","close":17835.1953},{"date":"2019-09-25","close":17619.8418},{"date":"2019-09-26","close":17991.8164},{"date":"2019-09-27","close":18207.1699},{"date":"2019-09-30","close":23649.7441},{"date":"2019-10-01","close":27017.0918},{"date":"2019-10-02","close":27447.7988},{"date":"2019-10-04","close":33673.4766},{"date":"2019-10-07","close":42640.0156},{"date":"2019-10-08","close":42679.1719},{"date":"2019-10-10","close":44049.6055},{"date":"2019-10-11","close":43266.5},{"date":"2019-10-14","close":47886.8164},{"date":"2019-10-15","close":47925.9688},{"date":"2019-10-16","close":50079.5078},{"date":"2019-10-17","close":49962.0391},{"date":"2019-10-18","close":50549.3672},{"date":"2019-10-21","close":65702.4297},{"date":"2019-10-22","close":70792.6094},{"date":"2019-10-23","close":70792.6094},{"date":"2019-10-24","close":72437.125},{"date":"2019-10-25","close":60847.1875},{"date":"2019-10-28","close":51293.3164},{"date":"2019-10-29","close":63000.7227},{"date":"2019-10-30","close":66563.8438},{"date":"2019-10-31","close":65780.7422},{"date":"2019-11-01","close":65702.4297},{"date":"2019-11-04","close":67503.5703},{"date":"2019-11-05","close":63079.0352},{"date":"2019-11-06","close":54073.3359},{"date":"2019-11-07","close":59320.1328},{"date":"2019-11-08","close":57871.3906},{"date":"2019-11-11","close":54582.3555},{"date":"2019-11-12","close":55678.6992},{"date":"2019-11-13","close":54229.957},{"date":"2019-11-14","close":53760.0938},{"date":"2019-11-15","close":57284.0625},{"date":"2019-11-18","close":57871.3906},{"date":"2019-11-19","close":53368.543},{"date":"2019-11-20","close":53446.8555},{"date":"2019-11-21","close":51254.1641},{"date":"2019-11-22","close":48983.1602},{"date":"2019-11-25","close":51097.543},{"date":"2019-11-26","close":52585.4375},{"date":"2019-11-27","close":51645.7148},{"date":"2019-11-28","close":47808.5039},{"date":"2019-11-29","close":45067.6406},{"date":"2019-12-02","close":45341.7266},{"date":"2019-12-03","close":40878.0352},{"date":"2019-12-04","close":44284.5352},{"date":"2019-12-05","close":38372.1016},{"date":"2019-12-06","close":38567.875},{"date":"2019-12-09","close":38137.168},{"date":"2019-12-10","close":39859.9961},{"date":"2019-12-11","close":37902.2383},{"date":"2019-12-12","close":38959.4297},{"date":"2019-12-13","close":38450.4102},{"date":"2019-12-16","close":38528.7227},{"date":"2019-12-17","close":38998.582},{"date":"2019-12-18","close":38763.6523},{"date":"2019-12-19","close":38724.4961},{"date":"2019-12-20","close":40016.6172},{"date":"2019-12-23","close":42405.0859},{"date":"2019-12-24","close":39194.3594},{"date":"2019-12-26","close":39546.7578},{"date":"2019-12-27","close":41896.0703},{"date":"2019-12-30","close":44989.3281},{"date":"2020-01-02","close":44754.3984},{"date":"2020-01-03","close":42483.3984},{"date":"2020-01-06","close":41621.9805},{"date":"2020-01-07","close":42835.793},{"date":"2020-01-08","close":39977.4648},{"date":"2020-01-09","close":44049.6055},{"date":"2020-01-10","close":44088.7617},{"date":"2020-01-13","close":43853.8281},{"date":"2020-01-14","close":43853.8281},{"date":"2020-01-15","close":44402.0},{"date":"2020-01-16","close":42679.1719},{"date":"2020-01-17","close":42052.6875},{"date":"2020-01-20","close":41112.9648},{"date":"2020-01-21","close":40094.9297},{"date":"2020-01-22","close":41034.6523},{"date":"2020-01-23","close":40173.2383},{"date":"2020-01-28","close":39742.5312},{"date":"2020-01-29","close":39076.8945},{"date":"2020-01-30","close":37784.7734},{"date":"2020-01-31","close":36296.875},{"date":"2020-02-03","close":37863.082},{"date":"2020-02-04","close":38802.8086},{"date":"2020-02-05","close":38332.9453},{"date":"2020-02-06","close":40917.1875},{"date":"2020-02-07","close":40173.2383},{"date":"2020-02-10","close":41504.5156},{"date":"2020-02-11","close":41700.293},{"date":"2020-02-12","close":41582.8281},{"date":"2020-02-13","close":40290.707},{"date":"2020-02-14","close":39233.5156},{"date":"2020-02-17","close":39037.7383},{"date":"2020-02-18","close":38293.7891},{"date":"2020-02-19","close":39155.2031},{"date":"2020-02-20","close":38098.0156},{"date":"2020-02-21","close":36610.1172},{"date":"2020-02-24","close":33869.25},{"date":"2020-02-25","close":35905.3242},{"date":"2020-02-26","close":35396.3047},{"date":"2020-02-27","close":41504.5156},{"date":"2020-02-28","close":37784.7734},{"date":"2020-03-02","close":37863.082},{"date":"2020-03-03","close":36766.7383},{"date":"2020-03-04","close":35278.8398},{"date":"2020-03-05","close":34691.5117},{"date":"2020-03-06","close":34848.1328},{"date":"2020-03-09","close":32797.0},{"date":"2020-03-10","close":34260.8047},{"date":"2020-03-11","close":32498.8203},{"date":"2020-03-12","close":32498.8203},{"date":"2020-03-13","close":32107.2676},{"date":"2020-03-16","close":33164.457},{"date":"2020-03-17","close":35983.6328},{"date":"2020-03-18","close":33360.2344},{"date":"2020-03-19","close":31637.4043},{"date":"2020-03-20","close":33281.9219},{"date":"2020-03-23","close":32146.4219},{"date":"2020-03-24","close":33595.1641},{"date":"2020-03-25","close":34926.4414},{"date":"2020-03-26","close":34182.4922},{"date":"2020-03-27","close":33477.6992},{"date":"2020-03-30","close":33830.0977},{"date":"2020-03-31","close":35239.6836},{"date":"2020-04-01","close":35670.3906},{"date":"2020-04-02","close":37706.4609},{"date":"2020-04-03","close":37823.9258},{"date":"2020-04-06","close":39546.7578},{"date":"2020-04-07","close":39155.2031},{"date":"2020-04-08","close":38528.7227},{"date":"2020-04-09","close":38998.582},{"date":"2020-04-10","close":38215.4805},{"date":"2020-04-13","close":38019.7031},{"date":"2020-04-14","close":41817.7578},{"date":"2020-04-16","close":42992.4141},{"date":"2020-04-17","close":42278.7656},{"date":"2020-04-20","close":41354.4219},{"date":"2020-04-21","close":39586.1055},{"date":"2020-04-22","close":39586.1055},{"date":"2020-04-23","close":39144.0273},{"date":"2020-04-24","close":38340.25},{"date":"2020-04-27","close":39505.7305},{"date":"2020-04-28","close":38742.1406},{"date":"2020-04-29","close":38581.3828},{"date":"2020-05-04","close":38701.9492},{"date":"2020-05-06","close":39827.2422},{"date":"2020-05-07","close":39505.7305},{"date":"2020-05-08","close":40349.6953},{"date":"2020-05-11","close":45694.8242},{"date":"2020-05-12","close":41917.0664},{"date":"2020-05-13","close":41434.7969},{"date":"2020-05-14","close":40269.3203},{"date":"2020-05-15","close":39706.6719},{"date":"2020-05-18","close":39505.7305},{"date":"2020-05-19","close":40309.5078},{"date":"2020-05-20","close":40631.0195},{"date":"2020-05-21","close":41354.4219},{"date":"2020-05-22","close":41113.2852},{"date":"2020-05-25","close":41997.4414},{"date":"2020-05-26","close":42881.6016},{"date":"2020-05-27","close":42238.5781},{"date":"2020-05-28","close":41876.875},{"date":"2020-05-29","close":45373.3125},{"date":"2020-06-01","close":49834.2852},{"date":"2020-06-02","close":52125.0547},{"date":"2020-06-03","close":53732.6133},{"date":"2020-06-04","close":50678.2539},{"date":"2020-06-05","close":51723.168},{"date":"2020-06-08","close":49601.1914},{"date":"2020-06-09","close":49424.3594},{"date":"2020-06-10","close":49424.3594},{"date":"2020-06-11","close":47965.5},{"date":"2020-06-12","close":47435.0078},{"date":"2020-06-15","close":44959.3672},{"date":"2020-06-16","close":47258.1758},{"date":"2020-06-17","close":47656.0469},{"date":"2020-06-18","close":45931.9414},{"date":"2020-06-19","close":45755.1094},{"date":"2020-06-22","close":45180.4062},{"date":"2020-06-23","close":45445.6562},{"date":"2020-06-24","close":45313.0312},{"date":"2020-06-25","close":44207.8359},{"date":"2020-06-26","close":43986.7969},{"date":"2020-06-29","close":42881.6016},{"date":"2020-06-30","close":40936.457},{"date":"2020-07-01","close":38947.1016},{"date":"2020-07-02","close":40671.207},{"date":"2020-07-03","close":40361.7539},{"date":"2020-07-06","close":39875.4688},{"date":"2020-07-07","close":39300.7656},{"date":"2020-07-08","close":38107.1523},{"date":"2020-07-09","close":38947.1016},{"date":"2020-07-10","close":38460.8164},{"date":"2020-07-13","close":37222.9961},{"date":"2020-07-14","close":37532.4531},{"date":"2020-07-15","close":38460.8164},{"date":"2020-07-16","close":39919.6758},{"date":"2020-07-17","close":39963.8828},{"date":"2020-07-20","close":38814.4805},{"date":"2020-07-21","close":40494.375},{"date":"2020-07-22","close":39787.0508},{"date":"2020-07-23","close":38991.3086},{"date":"2020-07-24","close":38726.0625},{"date":"2020-07-27","close":38549.2305},{"date":"2020-07-28","close":39300.7656},{"date":"2020-07-29","close":38637.6484},{"date":"2020-07-30","close":37001.957},{"date":"2020-07-31","close":36957.75},{"date":"2020-08-03","close":36162.0078},{"date":"2020-08-04","close":36427.2578},{"date":"2020-08-05","close":37753.4922},{"date":"2020-08-06","close":37488.2422},{"date":"2020-08-07","close":36825.125},{"date":"2020-08-10","close":35808.3477},{"date":"2020-08-11","close":35852.5547},{"date":"2020-08-12","close":34791.5664},{"date":"2020-08-13","close":45224.6133},{"date":"2020-08-14","close":39521.8047},{"date":"2020-08-18","close":37797.6992},{"date":"2020-08-19","close":40052.2969},{"date":"2020-08-20","close":38681.8555},{"date":"2020-08-21","close":38814.4805},{"date":"2020-08-24","close":40229.1289},{"date":"2020-08-25","close":40229.1289},{"date":"2020-08-26","close":39212.3477},{"date":"2020-08-27","close":38858.6875},{"date":"2020-08-28","close":39123.9336},{"date":"2020-08-31","close":38372.4023},{"date":"2020-09-01","close":39919.6758},{"date":"2020-09-02","close":43677.3398},{"date":"2020-09-03","close":44915.1602},{"date":"2020-09-04","close":44384.668},{"date":"2020-09-07","close":48319.1641},{"date":"2020-09-08","close":46197.1875},{"date":"2020-09-09","close":46418.2266},{"date":"2020-09-10","close":46329.8125},{"date":"2020-09-11","close":45622.4844},{"date":"2020-09-14","close":48098.125},{"date":"2020-09-15","close":48672.8281},{"date":"2020-09-16","close":49689.6055},{"date":"2020-09-17","close":51723.168},{"date":"2020-09-18","close":51325.2969},{"date":"2020-09-21","close":53182.0273},{"date":"2020-09-22","close":48849.6562},{"date":"2020-09-23","close":46550.8516},{"date":"2020-09-24","close":44075.2109},{"date":"2020-09-25","close":43456.3008},{"date":"2020-09-28","close":45799.3164},{"date":"2020-09-29","close":45843.5234},{"date":"2020-10-05","close":44870.9531},{"date":"2020-10-06","close":44296.25},{"date":"2020-10-07","close":44075.2109},{"date":"2020-10-08","close":43235.2617},{"date":"2020-10-12","close":43323.6797},{"date":"2020-10-13","close":41953.2344},{"date":"2020-10-14","close":41378.5352},{"date":"2020-10-15","close":39831.2578},{"date":"2020-10-16","close":40892.2461},{"date":"2020-10-19","close":39477.5977},{"date":"2020-10-20","close":40892.2461},{"date":"2020-10-21","close":43765.7578},{"date":"2020-10-22","close":41909.0273},{"date":"2020-10-23","close":40494.375},{"date":"2020-10-26","close":40405.9609},{"date":"2020-10-27","close":40582.793},{"date":"2020-10-28","close":41157.4961},{"date":"2020-10-29","close":42174.2734},{"date":"2020-10-30","close":40671.207},{"date":"2020-11-02","close":40671.207},{"date":"2020-11-03","close":41245.9102},{"date":"2020-11-04","close":41820.6133},{"date":"2020-11-05","close":42439.5234},{"date":"2020-11-06","close":41113.2852},{"date":"2020-11-09","close":41732.1953},{"date":"2020-11-10","close":41245.9102},{"date":"2020-11-11","close":41511.1562},{"date":"2020-11-12","close":41466.9492},{"date":"2020-11-13","close":41201.7031},{"date":"2020-11-16","close":41555.3633},{"date":"2020-11-17","close":41024.8711},{"date":"2020-11-18","close":41157.4961},{"date":"2020-11-19","close":41201.7031},{"date":"2020-11-20","close":42483.7305},{"date":"2020-11-23","close":42837.3906},{"date":"2020-11-24","close":41820.6133},{"date":"2020-11-25","close":40980.6641},{"date":"2020-11-26","close":41378.5352},{"date":"2020-11-27","close":40848.0391},{"date":"2020-11-30","close":40273.3359},{"date":"2020-12-01","close":40317.5469},{"date":"2020-12-02","close":42174.2734},{"date":"2020-12-03","close":42218.4805},{"date":"2020-12-04","close":42130.0664},{"date":"2020-12-07","close":46992.9297},{"date":"2020-12-08","close":42970.0156},{"date":"2020-12-09","close":43544.7188},{"date":"2020-12-10","close":43544.7188},{"date":"2020-12-11","close":43500.5078},{"date":"2020-12-14","close":42351.1055},{"date":"2020-12-15","close":41643.7812},{"date":"2020-12-16","close":41466.9492},{"date":"2020-12-17","close":41378.5352},{"date":"2020-12-18","close":40803.832},{"date":"2020-12-21","close":40936.457},{"date":"2020-12-22","close":40184.9219},{"date":"2020-12-23","close":39698.6367},{"date":"2020-12-24","close":39389.1797},{"date":"2020-12-28","close":38593.4414},{"date":"2020-12-29","close":40405.9609},{"date":"2020-12-30","close":40892.2461},{"date":"2021-01-04","close":41245.9102},{"date":"2021-01-05","close":46727.6797},{"date":"2021-01-06","close":42925.8086},{"date":"2021-01-07","close":42881.6016},{"date":"2021-01-08","close":43279.4688},{"date":"2021-01-11","close":41643.7812},{"date":"2021-01-12","close":41555.3633},{"date":"2021-01-13","close":41334.3242},{"date":"2021-01-14","close":41511.1562},{"date":"2021-01-15","close":40538.5859},{"date":"2021-01-18","close":40229.1289},{"date":"2021-01-19","close":40317.5469},{"date":"2021-01-20","close":41157.4961},{"date":"2021-01-21","close":40538.5859},{"date":"2021-01-22","close":40096.5078},{"date":"2021-01-25","close":40052.2969},{"date":"2021-01-26","close":40008.0898},{"date":"2021-01-27","close":39831.2578},{"date":"2021-01-28","close":39389.1797},{"date":"2021-01-29","close":39787.0508},{"date":"2021-02-01","close":42660.5625},{"date":"2021-02-02","close":41909.0273},{"date":"2021-02-03","close":42174.2734},{"date":"2021-02-04","close":40936.457},{"date":"2021-02-05","close":40450.168},{"date":"2021-02-08","close":40317.5469},{"date":"2021-02-09","close":40582.793},{"date":"2021-02-10","close":40538.5859},{"date":"2021-02-15","close":40405.9609},{"date":"2021-02-16","close":29398.2109},{"date":"2021-02-17","close":27629.8965},{"date":"2021-02-18","close":26789.9473},{"date":"2021-02-19","close":30414.9902},{"date":"2021-02-22","close":30901.2773},{"date":"2021-02-23","close":28779.3008},{"date":"2021-02-24","close":27718.3125},{"date":"2021-02-25","close":27895.1445},{"date":"2021-02-26","close":30326.5742},{"date":"2021-03-02","close":31785.4336},{"date":"2021-03-03","close":31608.6016},{"date":"2021-03-04","close":33155.875},{"date":"2021-03-05","close":35366.2695},{"date":"2021-03-08","close":33553.7461},{"date":"2021-03-09","close":33686.3711},{"date":"2021-03-10","close":36250.4258},{"date":"2021-03-11","close":35808.3477},{"date":"2021-03-12","close":34393.6953},{"date":"2021-03-15","close":35189.4375},{"date":"2021-03-16","close":35587.3086},{"date":"2021-03-17","close":37355.6211},{"date":"2021-03-18","close":40140.7148},{"date":"2021-03-19","close":39079.7266},{"date":"2021-03-22","close":38328.1914},{"date":"2021-03-23","close":37134.582},{"date":"2021-03-24","close":36869.3359},{"date":"2021-03-25","close":36338.8398},{"date":"2021-03-26","close":36338.8398},{"date":"2021-03-29","close":35543.0977},{"date":"2021-03-30","close":35366.2695},{"date":"2021-03-31","close":34658.9414},{"date":"2021-04-01","close":33730.5781},{"date":"2021-04-02","close":32713.7988},{"date":"2021-04-05","close":31829.6406},{"date":"2021-04-06","close":31254.9395},{"date":"2021-04-07","close":31299.1465},{"date":"2021-04-08","close":31741.2246},{"date":"2021-04-09","close":31608.6016},{"date":"2021-04-12","close":31078.1074},{"date":"2021-04-13","close":31608.6016},{"date":"2021-04-14","close":31431.7715},{"date":"2021-04-15","close":31475.9785},{"date":"2021-04-16","close":31122.3164},{"date":"2021-04-19","close":31254.9395},{"date":"2021-04-20","close":31033.9004},{"date":"2021-04-21","close":30414.9902},{"date":"2021-04-22","close":30414.9902},{"date":"2021-04-23","close":30282.3672},{"date":"2021-04-26","close":31962.2656},{"date":"2021-04-27","close":30680.2383},{"date":"2021-04-28","close":29707.666},{"date":"2021-04-29","close":29354.002},{"date":"2021-04-30","close":29265.5859},{"date":"2021-05-03","close":28027.7676},{"date":"2021-05-04","close":29354.002},{"date":"2021-05-06","close":28911.9238},{"date":"2021-05-07","close":29354.002},{"date":"2021-05-10","close":30105.5352},{"date":"2021-05-11","close":29088.7559},{"date":"2021-05-12","close":28381.4297},{"date":"2021-05-13","close":27939.3516},{"date":"2021-05-14","close":28248.8066},{"date":"2021-05-17","close":28337.2227},{"date":"2021-05-18","close":28779.3008},{"date":"2021-05-20","close":28204.5996},{"date":"2021-05-21","close":28514.0527},{"date":"2021-05-24","close":29044.5469},{"date":"2021-05-25","close":29619.25},{"date":"2021-05-26","close":29000.3398},{"date":"2021-05-27","close":28779.3008},{"date":"2021-05-28","close":29796.0801},{"date":"2021-05-31","close":30414.9902},{"date":"2021-06-01","close":31697.0176},{"date":"2021-06-02","close":29928.7051},{"date":"2021-06-03","close":29884.4961},{"date":"2021-06-04","close":29619.25},{"date":"2021-06-07","close":29177.1719},{"date":"2021-06-08","close":29177.1719},{"date":"2021-06-09","close":29088.7559},{"date":"2021-06-10","close":29486.625},{"date":"2021-06-11","close":29575.041},{"date":"2021-06-14","close":29663.457},{"date":"2021-06-15","close":29442.418},{"date":"2021-06-16","close":29265.5859},{"date":"2021-06-17","close":30061.3281},{"date":"2021-06-18","close":32006.4727},{"date":"2021-06-21","close":30989.6914},{"date":"2021-06-22","close":29796.0801},{"date":"2021-06-23","close":29486.625},{"date":"2021-06-24","close":29265.5859},{"date":"2021-06-25","close":29354.002},{"date":"2021-06-28","close":29354.002},{"date":"2021-06-29","close":29044.5469},{"date":"2021-06-30","close":29530.834},{"date":"2021-07-01","close":29221.3789},{"date":"2021-07-02","close":29221.3789},{"date":"2021-07-05","close":29884.4961},{"date":"2021-07-06","close":30370.7832},{"date":"2021-07-07","close":30591.8223},{"date":"2021-07-08","close":30724.4453},{"date":"2021-07-09","close":29928.7051},{"date":"2021-07-12","close":29884.4961},{"date":"2021-07-13","close":31166.5234},{"date":"2021-07-14","close":31122.3164},{"date":"2021-07-15","close":32846.4219},{"date":"2021-07-16","close":31608.6016},{"date":"2021-07-19","close":30636.0293},{"date":"2021-07-20","close":30149.7441},{"date":"2021-07-21","close":30547.6133},{"date":"2021-07-22","close":29972.9121},{"date":"2021-07-23","close":30503.4062},{"date":"2021-07-26","close":30680.2383},{"date":"2021-07-27","close":30193.9512},{"date":"2021-07-28","close":31431.7715},{"date":"2021-07-29","close":31652.8105},{"date":"2021-07-30","close":31873.8496},{"date":"2021-08-02","close":32492.7578},{"date":"2021-08-03","close":32006.4727},{"date":"2021-08-04","close":32271.7188},{"date":"2021-08-05","close":32360.1348},{"date":"2021-08-06","close":31962.2656},{"date":"2021-08-09","close":32227.5117},{"date":"2021-08-10","close":31520.1855},{"date":"2021-08-11","close":31122.3164},{"date":"2021-08-12","close":31741.2246},{"date":"2021-08-13","close":33023.2539},{"date":"2021-08-17","close":32183.3047},{"date":"2021-08-18","close":37134.582},{"date":"2021-08-19","close":36515.6719},{"date":"2021-08-20","close":36780.918},{"date":"2021-08-23","close":36780.918},{"date":"2021-08-24","close":42704.7695},{"date":"2021-08-25","close":43898.3789},{"date":"2021-08-26","close":46860.3047},{"date":"2021-08-27","close":47479.2148},{"date":"2021-08-30","close":51988.4141},{"date":"2021-08-31","close":49070.6953},{"date":"2021-09-01","close":53491.4805},{"date":"2021-09-02","close":56939.6914},{"date":"2021-09-03","close":57204.9375},{"date":"2021-09-06","close":57735.4336},{"date":"2021-09-07","close":59857.4102},{"date":"2021-09-08","close":56939.6914},{"date":"2021-09-09","close":58177.5117},{"date":"2021-09-10","close":57381.7695},{"date":"2021-09-13","close":57735.4336},{"date":"2021-09-14","close":54021.9727},{"date":"2021-09-15","close":55701.8711},{"date":"2021-09-16","close":59238.5},{"date":"2021-09-17","close":58177.5117},{"date":"2021-09-23","close":55436.625},{"date":"2021-09-24","close":53314.6484},{"date":"2021-09-27","close":53049.4023},{"date":"2021-09-28","close":50839.0117},{"date":"2021-09-29","close":51811.582},{"date":"2021-09-30","close":49954.8516},{"date":"2021-10-01","close":49070.6953},{"date":"2021-10-05","close":46418.2266},{"date":"2021-10-06","close":44163.6289},{"date":"2021-10-07","close":44649.9141},{"date":"2021-10-08","close":45976.1484},{"date":"2021-10-12","close":42793.1836},{"date":"2021-10-13","close":40494.375},{"date":"2021-10-14","close":44561.4961},{"date":"2021-10-15","close":43986.7969},{"date":"2021-10-18","close":43456.3008},{"date":"2021-10-19","close":45003.5742},{"date":"2021-10-20","close":42439.5234},{"date":"2021-10-21","close":42572.1445},{"date":"2021-10-22","close":41687.9883},{"date":"2021-10-25","close":40980.6641},{"date":"2021-10-26","close":39963.8828},{"date":"2021-10-27","close":38328.1914},{"date":"2021-10-28","close":37753.4922},{"date":"2021-10-29","close":37222.9961},{"date":"2021-11-01","close":38549.2305},{"date":"2021-11-02","close":38726.0625},{"date":"2021-11-03","close":37532.4531},{"date":"2021-11-04","close":37576.6602},{"date":"2021-11-05","close":38593.4414},{"date":"2021-11-08","close":36250.4258},{"date":"2021-11-09","close":35675.7227},{"date":"2021-11-10","close":35189.4375},{"date":"2021-11-11","close":34305.2812},{"date":"2021-11-12","close":34393.6953},{"date":"2021-11-15","close":35012.6055},{"date":"2021-11-16","close":36383.0469},{"date":"2021-11-17","close":35277.8516},{"date":"2021-11-18","close":34437.9023},{"date":"2021-11-19","close":36913.543},{"date":"2021-11-22","close":35366.2695},{"date":"2021-11-23","close":35056.8125},{"date":"2021-11-24","close":34128.4492},{"date":"2021-11-25","close":34172.6562},{"date":"2021-11-26","close":32979.043},{"date":"2021-11-29","close":32934.8359},{"date":"2021-11-30","close":31829.6406},{"date":"2021-12-01","close":32094.8887},{"date":"2021-12-02","close":32404.3438},{"date":"2021-12-03","close":33421.125},{"date":"2021-12-06","close":32227.5117},{"date":"2021-12-07","close":32271.7188},{"date":"2021-12-08","close":32183.3047},{"date":"2021-12-09","close":33155.875},{"date":"2021-12-10","close":32360.1348},{"date":"2021-12-13","close":31166.5234},{"date":"2021-12-14","close":31033.9004},{"date":"2021-12-15","close":30857.0684},{"date":"2021-12-16","close":30547.6133},{"date":"2021-12-17","close":30193.9512},{"date":"2021-12-20","close":30857.0684},{"date":"2021-12-21","close":30945.4844},{"date":"2021-12-22","close":30503.4062},{"date":"2021-12-23","close":29707.666},{"date":"2021-12-24","close":29663.457},{"date":"2021-12-27","close":29000.3398},{"date":"2021-12-28","close":28867.7168},{"date":"2021-12-29","close":30547.6133},{"date":"2021-12-30","close":30768.6523},{"date":"2022-01-03","close":32559.0},{"date":"2022-01-04","close":31741.2246},{"date":"2022-01-05","close":31520.1855},{"date":"2022-01-06","close":30503.4062},{"date":"2022-01-07","close":30945.4844},{"date":"2022-01-10","close":31387.5625},{"date":"2022-01-11","close":31033.9004},{"date":"2022-01-12","close":31918.0566},{"date":"2022-01-13","close":31475.9785},{"date":"2022-01-14","close":30636.0293},{"date":"2022-01-17","close":30414.9902},{"date":"2022-01-18","close":29840.2891},{"date":"2022-01-19","close":29044.5469},{"date":"2022-01-20","close":30238.1582},{"date":"2022-01-21","close":29884.4961},{"date":"2022-01-24","close":28911.9238},{"date":"2022-01-25","close":27541.4805},{"date":"2022-01-26","close":27541.4805},{"date":"2022-01-27","close":26303.6621},{"date":"2022-01-28","close":28027.7676},{"date":"2022-02-03","close":28646.6777},{"date":"2022-02-04","close":29177.1719},{"date":"2022-02-07","close":28116.1836},{"date":"2022-02-08","close":28116.1836},{"date":"2022-02-09","close":28116.1836},{"date":"2022-02-10","close":28293.0137},{"date":"2022-02-11","close":27276.2344},{"date":"2022-02-14","close":26259.4531},{"date":"2022-02-15","close":25198.4668},{"date":"2022-02-16","close":27276.2344},{"date":"2022-02-17","close":26878.3633},{"date":"2022-02-18","close":27453.0664},{"date":"2022-02-21","close":27055.1953},{"date":"2022-02-22","close":27055.1953},{"date":"2022-02-23","close":27055.1953},{"date":"2022-02-24","close":25507.9199},{"date":"2022-02-25","close":27276.2344},{"date":"2022-02-28","close":27276.2344},{"date":"2022-03-02","close":27055.1953},{"date":"2022-03-03","close":27674.1055},{"date":"2022-03-04","close":27674.1055},{"date":"2022-03-07","close":26038.4141},{"date":"2022-03-08","close":25950.0},{"date":"2022-03-10","close":25950.0},{"date":"2022-03-11","close":26613.1172},{"date":"2022-03-14","close":25552.1289},{"date":"2022-03-15","close":25552.1289},{"date":"2022-03-16","close":28602.4688},{"date":"2022-03-17","close":28602.4688},{"date":"2022-03-18","close":29177.1719},{"date":"2022-03-21","close":29177.1719},{"date":"2022-03-22","close":28602.4688},{"date":"2022-03-23","close":28204.5996},{"date":"2022-03-24","close":27718.3125},{"date":"2022-03-25","close":27010.9863},{"date":"2022-03-28","close":26392.0781},{"date":"2022-03-29","close":26613.1172},{"date":"2022-03-30","close":26613.1172},{"date":"2022-03-31","close":27099.4023},{"date":"2022-04-01","close":27143.6113},{"date":"2022-04-04","close":27232.0254},{"date":"2022-04-05","close":27276.2344},{"date":"2022-04-06","close":26436.2852},{"date":"2022-04-07","close":26480.4922},{"date":"2022-04-08","close":26347.8691},{"date":"2022-04-11","close":25861.584},{"date":"2022-04-12","close":25684.752},{"date":"2022-04-13","close":27099.4023},{"date":"2022-04-14","close":27010.9863},{"date":"2022-04-15","close":26966.7793},{"date":"2022-04-18","close":26966.7793},{"date":"2022-04-19","close":27629.8965},{"date":"2022-04-20","close":27143.6113},{"date":"2022-04-21","close":26834.1562},{"date":"2022-04-22","close":25950.0},{"date":"2022-04-25","close":25817.375},{"date":"2022-04-26","close":26613.1172},{"date":"2022-04-27","close":26171.0391},{"date":"2022-04-28","close":26215.2461},{"date":"2022-04-29","close":27497.2734},{"date":"2022-05-02","close":26834.1562},{"date":"2022-05-03","close":26524.7012},{"date":"2022-05-04","close":26082.623},{"date":"2022-05-06","close":26480.4922},{"date":"2022-05-09","close":26460.0},{"date":"2022-05-10","close":25552.1289},{"date":"2022-05-11","close":27408.8574},{"date":"2022-05-12","close":29884.4961},{"date":"2022-05-13","close":37576.6602},{"date":"2022-05-16","close":39168.1406},{"date":"2022-05-17","close":40405.9609},{"date":"2022-05-18","close":46241.3945},{"date":"2022-05-19","close":43765.7578},{"date":"2022-05-20","close":45003.5742},{"date":"2022-05-23","close":42527.9375},{"date":"2022-05-24","close":40980.6641},{"date":"2022-05-25","close":43014.2227},{"date":"2022-05-26","close":43500.5078},{"date":"2022-05-27","close":41511.1562},{"date":"2022-05-30","close":38902.8945},{"date":"2022-05-31","close":40229.1289},{"date":"2022-06-02","close":39742.8438},{"date":"2022-06-03","close":38328.1914},{"date":"2022-06-07","close":35896.7617},{"date":"2022-06-08","close":33642.1641},{"date":"2022-06-09","close":34924.1914},{"date":"2022-06-10","close":33067.4609},{"date":"2022-06-13","close":32227.5117},{"date":"2022-06-14","close":32271.7188},{"date":"2022-06-15","close":31033.9004},{"date":"2022-06-16","close":30238.1582},{"date":"2022-06-17","close":29884.4961},{"date":"2022-06-20","close":29221.3789},{"date":"2022-06-21","close":29530.834},{"date":"2022-06-22","close":28867.7168},{"date":"2022-06-23","close":28116.1836},{"date":"2022-06-24","close":29707.666},{"date":"2022-06-27","close":30149.7441},{"date":"2022-06-28","close":30326.5742},{"date":"2022-06-29","close":30149.7441},{"date":"2022-06-30","close":31299.1465},{"date":"2022-07-01","close":30901.2773},{"date":"2022-07-04","close":31829.6406},{"date":"2022-07-05","close":32492.7578},{"date":"2022-07-06","close":31608.6016},{"date":"2022-07-07","close":31741.2246},{"date":"2022-07-08","close":35631.5156},{"date":"2022-07-11","close":35808.3477},{"date":"2022-07-12","close":37001.957},{"date":"2022-07-13","close":39079.7266},{"date":"2022-07-14","close":37620.8672},{"date":"2022-07-15","close":37841.9062},{"date":"2022-07-18","close":35896.7617},{"date":"2022-07-19","close":35852.5547},{"date":"2022-07-20","close":37267.2031},{"date":"2022-07-21","close":36338.8398},{"date":"2022-07-22","close":35985.1758},{"date":"2022-07-25","close":35764.1367},{"date":"2022-07-26","close":35808.3477},{"date":"2022-07-27","close":36206.2188},{"date":"2022-07-28","close":35940.9688},{"date":"2022-07-29","close":37090.375},{"date":"2022-08-01","close":36648.2969},{"date":"2022-08-02","close":37841.9062},{"date":"2022-08-03","close":39035.5195},{"date":"2022-08-04","close":41201.7031},{"date":"2022-08-05","close":42085.8594},{"date":"2022-08-08","close":41953.2344},{"date":"2022-08-09","close":44031.0039},{"date":"2022-08-10","close":41290.1172},{"date":"2022-08-11","close":41334.3242},{"date":"2022-08-12","close":40096.5078},{"date":"2022-08-16","close":38814.4805},{"date":"2022-08-17","close":38637.6484},{"date":"2022-08-18","close":40450.168},{"date":"2022-08-19","close":40980.6641},{"date":"2022-08-22","close":40405.9609},{"date":"2022-08-23","close":38416.6094},{"date":"2022-08-24","close":40096.5078},{"date":"2022-08-25","close":41422.7422},{"date":"2022-08-26","close":41511.1562},{"date":"2022-08-29","close":40273.3359},{"date":"2022-08-30","close":41069.0781},{"date":"2022-08-31","close":43588.9258},{"date":"2022-09-01","close":43588.9258},{"date":"2022-09-02","close":43588.9258},{"date":"2022-09-05","close":41466.9492},{"date":"2022-09-06","close":41069.0781},{"date":"2022-09-07","close":41113.2852},{"date":"2022-09-08","close":45799.3164},{"date":"2022-09-13","close":44826.7461},{"date":"2022-09-14","close":39875.4688},{"date":"2022-09-15","close":37620.8672},{"date":"2022-09-16","close":37134.582},{"date":"2022-09-19","close":36780.918},{"date":"2022-09-20","close":38062.9453},{"date":"2022-09-21","close":37222.9961},{"date":"2022-09-22","close":37753.4922},{"date":"2022-09-23","close":38328.1914},{"date":"2022-09-26","close":36383.0469},{"date":"2022-09-27","close":36515.6719},{"date":"2022-09-28","close":36117.8008},{"date":"2022-09-29","close":36957.75},{"date":"2022-09-30","close":37886.1133},{"date":"2022-10-04","close":39654.4297},{"date":"2022-10-05","close":38328.1914},{"date":"2022-10-06","close":39344.9727},{"date":"2022-10-07","close":38814.4805},{"date":"2022-10-11","close":36692.5039},{"date":"2022-10-12","close":36294.6328},{"date":"2022-10-13","close":36068.8867},{"date":"2022-10-14","close":36845.0508},{"date":"2022-10-17","close":35566.6602},{"date":"2022-10-18","close":37621.2188},{"date":"2022-10-19","close":35977.5742},{"date":"2022-10-20","close":34881.8086},{"date":"2022-10-21","close":33649.0742},{"date":"2022-10-24","close":35749.2891},{"date":"2022-10-25","close":35977.5742},{"date":"2022-10-26","close":35657.9766},{"date":"2022-10-27","close":36525.4531},{"date":"2022-10-28","close":36479.7969},{"date":"2022-10-31","close":36982.0234},{"date":"2022-11-01","close":35292.7188},{"date":"2022-11-02","close":35247.0625},{"date":"2022-11-03","close":34425.2422},{"date":"2022-11-04","close":34288.2695},{"date":"2022-11-07","close":34105.6445},{"date":"2022-11-08","close":34196.957},{"date":"2022-11-09","close":33877.3594},{"date":"2022-11-10","close":32781.5938},{"date":"2022-11-11","close":35338.3789},{"date":"2022-11-14","close":35657.9766},{"date":"2022-11-15","close":35429.6914},{"date":"2022-11-16","close":34379.582},{"date":"2022-11-17","close":33420.7891},{"date":"2022-11-18","close":33055.5352},{"date":"2022-11-21","close":32325.0273},{"date":"2022-11-22","close":33055.5352},{"date":"2022-11-23","close":33694.7305},{"date":"2022-11-24","close":33786.0469},{"date":"2022-11-25","close":32325.0273},{"date":"2022-11-28","close":30316.127},{"date":"2022-11-29","close":29676.9316},{"date":"2022-11-30","close":29722.5879},{"date":"2022-12-01","close":30316.127},{"date":"2022-12-02","close":29083.3926},{"date":"2022-12-05","close":29448.6484},{"date":"2022-12-06","close":29083.3926},{"date":"2022-12-07","close":29083.3926},{"date":"2022-12-08","close":29037.7363},{"date":"2022-12-09","close":29859.5586},{"date":"2022-12-12","close":29859.5586},{"date":"2022-12-13","close":30224.8145},{"date":"2022-12-14","close":29950.873},{"date":"2022-12-15","close":29813.9023},{"date":"2022-12-16","close":29722.5879},{"date":"2022-12-19","close":29037.7363},{"date":"2022-12-20","close":28626.8242},{"date":"2022-12-21","close":28261.5703},{"date":"2022-12-22","close":29448.6484},{"date":"2022-12-23","close":27941.9727},{"date":"2022-12-26","close":27622.375},{"date":"2022-12-27","close":28763.7949},{"date":"2022-12-28","close":28095.2383},{"date":"2022-12-29","close":27047.6191},{"date":"2023-01-02","close":26571.4277},{"date":"2023-01-03","close":27238.0957},{"date":"2023-01-04","close":26952.3809},{"date":"2023-01-05","close":26571.4277},{"date":"2023-01-06","close":29619.0469},{"date":"2023-01-09","close":30142.8574},{"date":"2023-01-10","close":29285.7148},{"date":"2023-01-11","close":29904.7617},{"date":"2023-01-12","close":30190.4766},{"date":"2023-01-13","close":30428.5723},{"date":"2023-01-16","close":30571.4277},{"date":"2023-01-17","close":29857.1426},{"date":"2023-01-18","close":29285.7148},{"date":"2023-01-19","close":29714.2852},{"date":"2023-01-20","close":29571.4277},{"date":"2023-01-25","close":29571.4277},{"date":"2023-01-26","close":29904.7617},{"date":"2023-01-27","close":29666.666},{"date":"2023-01-30","close":29190.4766},{"date":"2023-01-31","close":28952.3809},{"date":"2023-02-01","close":28952.3809},{"date":"2023-02-02","close":30285.7148},{"date":"2023-02-03","close":30571.4277},{"date":"2023-02-06","close":29377.0},{"date":"2023-02-07","close":29333.334},{"date":"2023-02-08","close":29333.334},{"date":"2023-02-09","close":29190.4766},{"date":"2023-02-10","close":28280.0},{"date":"2023-02-13","close":28142.8574},{"date":"2023-02-14","close":28666.666},{"date":"2023-02-15","close":27523.8086},{"date":"2023-02-16","close":28190.4766},{"date":"2023-02-17","close":27571.4277},{"date":"2023-02-20","close":35809.5234},{"date":"2023-02-21","close":35571.4297},{"date":"2023-02-22","close":32809.5234},{"date":"2023-02-23","close":33619.0469},{"date":"2023-02-24","close":31952.3809},{"date":"2023-02-27","close":30809.5234},{"date":"2023-02-28","close":30761.9043},{"date":"2023-03-02","close":30238.0957},{"date":"2023-03-03","close":30571.4277},{"date":"2023-03-06","close":30047.6191},{"date":"2023-03-07","close":32619.0469},{"date":"2023-03-08","close":30714.2852},{"date":"2023-03-09","close":33238.0938},{"date":"2023-03-10","close":33333.332},{"date":"2023-03-13","close":33904.7617},{"date":"2023-03-14","close":31904.7617},{"date":"2023-03-15","close":32809.5234},{"date":"2023-03-16","close":32285.7148},{"date":"2023-03-17","close":34142.8555},{"date":"2023-03-20","close":35095.2383},{"date":"2023-03-21","close":36190.4766},{"date":"2023-03-22","close":35523.8086},{"date":"2023-03-23","close":34476.1914},{"date":"2023-03-24","close":33238.0938},{"date":"2023-03-27","close":32333.334},{"date":"2023-03-28","close":32380.9531},{"date":"2023-03-29","close":31333.334},{"date":"2023-03-30","close":31761.9043},{"date":"2023-03-31","close":33095.2383},{"date":"2023-04-03","close":32000.0},{"date":"2023-04-04","close":33142.8555},{"date":"2023-04-05","close":34190.4766},{"date":"2023-04-06","close":34428.5703},{"date":"2023-04-07","close":33714.2852},{"date":"2023-04-10","close":34190.4766},{"date":"2023-04-11","close":34476.1914},{"date":"2023-04-12","close":35666.668},{"date":"2023-04-13","close":35761.9062},{"date":"2023-04-14","close":35238.0938},{"date":"2023-04-17","close":34428.5703},{"date":"2023-04-18","close":33619.0469},{"date":"2023-04-19","close":33238.0938},{"date":"2023-04-20","close":33190.4766},{"date":"2023-04-21","close":33238.0938},{"date":"2023-04-24","close":32333.334},{"date":"2023-04-25","close":32476.1914},{"date":"2023-04-26","close":32380.9531},{"date":"2023-04-27","close":33333.332},{"date":"2023-04-28","close":33666.668},{"date":"2023-05-02","close":33761.9062},{"date":"2023-05-03","close":32714.2852},{"date":"2023-05-04","close":33333.332},{"date":"2023-05-08","close":34000.0},{"date":"2023-05-09","close":34000.0},{"date":"2023-05-10","close":34571.4297},{"date":"2023-05-11","close":34047.6172},{"date":"2023-05-12","close":33333.332},{"date":"2023-05-15","close":33333.332},{"date":"2023-05-16","close":33047.6172},{"date":"2023-05-17","close":37714.2852},{"date":"2023-05-18","close":34142.8555},{"date":"2023-05-19","close":34619.0469},{"date":"2023-05-22","close":34666.668},{"date":"2023-05-23","close":35761.9062},{"date":"2023-05-24","close":34809.5234},{"date":"2023-05-25","close":34000.0},{"date":"2023-05-26","close":34952.3828},{"date":"2023-05-30","close":35476.1914},{"date":"2023-05-31","close":35238.0938},{"date":"2023-06-01","close":36047.6172},{"date":"2023-06-02","close":36238.0938},{"date":"2023-06-05","close":36714.2852},{"date":"2023-06-07","close":35190.4766},{"date":"2023-06-08","close":35190.4766},{"date":"2023-06-09","close":34619.0469},{"date":"2023-06-12","close":33523.8086},{"date":"2023-06-13","close":33047.6172},{"date":"2023-06-14","close":32238.0957},{"date":"2023-06-15","close":31952.3809},{"date":"2023-06-16","close":32238.0957},{"date":"2023-06-19","close":31238.0957},{"date":"2023-06-20","close":30571.4277},{"date":"2023-06-21","close":30142.8574},{"date":"2023-06-22","close":29809.5234},{"date":"2023-06-23","close":29619.0469},{"date":"2023-06-26","close":30333.334},{"date":"2023-06-27","close":30000.0},{"date":"2023-06-28","close":30238.0957},{"date":"2023-06-29","close":30000.0},{"date":"2023-06-30","close":30952.3809},{"date":"2023-07-03","close":30904.7617},{"date":"2023-07-04","close":30619.0469},{"date":"2023-07-05","close":30666.666},{"date":"2023-07-06","close":29380.9531},{"date":"2023-07-07","close":29285.7148},{"date":"2023-07-10","close":28666.666},{"date":"2023-07-11","close":29666.666},{"date":"2023-07-12","close":29714.2852},{"date":"2023-07-13","close":30047.6191},{"date":"2023-07-14","close":29761.9043},{"date":"2023-07-17","close":30571.4277},{"date":"2023-07-18","close":29095.2383},{"date":"2023-07-19","close":29523.8086},{"date":"2023-07-20","close":32428.5723},{"date":"2023-07-21","close":31904.7617},{"date":"2023-07-24","close":30761.9043},{"date":"2023-07-25","close":30333.334},{"date":"2023-07-26","close":29190.4766},{"date":"2023-07-27","close":30809.5234},{"date":"2023-07-28","close":30428.5723},{"date":"2023-07-31","close":31285.7148},{"date":"2023-08-01","close":31952.3809},{"date":"2023-08-02","close":30850.0},{"date":"2023-08-03","close":31800.0},{"date":"2023-08-04","close":30900.0},{"date":"2023-08-07","close":30650.0},{"date":"2023-08-08","close":30100.0},{"date":"2023-08-09","close":30900.0},{"date":"2023-08-10","close":31200.0},{"date":"2023-08-11","close":31000.0},{"date":"2023-08-14","close":30600.0},{"date":"2023-08-16","close":30700.0},{"date":"2023-08-17","close":30250.0},{"date":"2023-08-18","close":29900.0},{"date":"2023-08-21","close":30400.0},{"date":"2023-08-22","close":29150.0},{"date":"2023-08-23","close":28050.0},{"date":"2023-08-24","close":28800.0},{"date":"2023-08-25","close":28850.0},{"date":"2023-08-28","close":29000.0},{"date":"2023-08-29","close":29650.0},{"date":"2023-08-30","close":29700.0},{"date":"2023-08-31","close":28850.0},{"date":"2023-09-01","close":28400.0},{"date":"2023-09-04","close":28800.0},{"date":"2023-09-05","close":28300.0},{"date":"2023-09-06","close":28700.0},{"date":"2023-09-07","close":28150.0},{"date":"2023-09-08","close":28500.0},{"date":"2023-09-11","close":29600.0},{"date":"2023-09-12","close":31850.0},{"date":"2023-09-13","close":30800.0},{"date":"2023-09-14","close":31950.0},{"date":"2023-09-15","close":31950.0},{"date":"2023-09-18","close":32100.0},{"date":"2023-09-19","close":31750.0},{"date":"2023-09-20","close":30950.0},{"date":"2023-09-21","close":30000.0},{"date":"2023-09-22","close":30150.0},{"date":"2023-09-25","close":29400.0},{"date":"2023-09-26","close":29000.0},{"date":"2023-09-27","close":30000.0},{"date":"2023-10-04","close":30150.0},{"date":"2023-10-05","close":30250.0},{"date":"2023-10-06","close":30600.0},{"date":"2023-10-10","close":30050.0},{"date":"2023-10-11","close":30350.0},{"date":"2023-10-12","close":30500.0},{"date":"2023-10-13","close":30700.0},{"date":"2023-10-16","close":31050.0},{"date":"2023-10-17","close":30750.0},{"date":"2023-10-18","close":29550.0},{"date":"2023-10-19","close":28350.0},{"date":"2023-10-20","close":28550.0},{"date":"2023-10-23","close":28600.0},{"date":"2023-10-24","close":29600.0},{"date":"2023-10-25","close":28950.0},{"date":"2023-10-26","close":28900.0},{"date":"2023-10-27","close":29250.0},{"date":"2023-10-30","close":29100.0},{"date":"2023-10-31","close":28950.0},{"date":"2023-11-01","close":29100.0},{"date":"2023-11-02","close":29650.0},{"date":"2023-11-03","close":29200.0},{"date":"2023-11-06","close":33400.0},{"date":"2023-11-07","close":32800.0},{"date":"2023-11-08","close":32000.0},{"date":"2023-11-09","close":30650.0},{"date":"2023-11-10","close":30400.0},{"date":"2023-11-13","close":29650.0},{"date":"2023-11-14","close":30200.0},{"date":"2023-11-15","close":30500.0},{"date":"2023-11-16","close":31200.0},{"date":"2023-11-17","close":30800.0},{"date":"2023-11-20","close":31100.0},{"date":"2023-11-21","close":31250.0},{"date":"2023-11-22","close":31100.0},{"date":"2023-11-23","close":31900.0},{"date":"2023-11-24","close":31950.0},{"date":"2023-11-27","close":32250.0},{"date":"2023-11-28","close":32550.0},{"date":"2023-11-29","close":31950.0},{"date":"2023-11-30","close":31900.0},{"date":"2023-12-01","close":31700.0},{"date":"2023-12-04","close":32800.0},{"date":"2023-12-05","close":32900.0},{"date":"2023-12-06","close":32800.0},{"date":"2023-12-07","close":31750.0},{"date":"2023-12-08","close":33350.0},{"date":"2023-12-11","close":34050.0},{"date":"2023-12-12","close":34850.0},{"date":"2023-12-13","close":34700.0},{"date":"2023-12-14","close":40450.0},{"date":"2023-12-15","close":43550.0},{"date":"2023-12-18","close":44000.0},{"date":"2023-12-19","close":49200.0},{"date":"2023-12-20","close":50300.0},{"date":"2023-12-21","close":50600.0},{"date":"2023-12-22","close":49950.0},{"date":"2023-12-26","close":49500.0},{"date":"2023-12-27","close":50900.0},{"date":"2023-12-28","close":50700.0},{"date":"2024-01-02","close":53200.0},{"date":"2024-01-03","close":52500.0},{"date":"2024-01-04","close":46000.0},{"date":"2024-01-05","close":47650.0},{"date":"2024-01-08","close":48000.0},{"date":"2024-01-09","close":48900.0},{"date":"2024-01-10","close":47750.0},{"date":"2024-01-11","close":47300.0},{"date":"2024-01-12","close":46100.0},{"date":"2024-01-15","close":44100.0},{"date":"2024-01-16","close":43600.0},{"date":"2024-01-17","close":43050.0},{"date":"2024-01-18","close":46200.0},{"date":"2024-01-19","close":45900.0},{"date":"2024-01-22","close":47750.0},{"date":"2024-01-23","close":51100.0},{"date":"2024-01-24","close":49500.0},{"date":"2024-01-25","close":54700.0},{"date":"2024-01-26","close":65200.0},{"date":"2024-01-29","close":63100.0},{"date":"2024-01-30","close":69800.0},{"date":"2024-01-31","close":67800.0},{"date":"2024-02-01","close":64900.0},{"date":"2024-02-02","close":70200.0},{"date":"2024-02-05","close":70900.0},{"date":"2024-02-06","close":74000.0},{"date":"2024-02-07","close":75700.0},{"date":"2024-02-08","close":72800.0},{"date":"2024-02-13","close":74500.0},{"date":"2024-02-14","close":70300.0},{"date":"2024-02-15","close":68500.0},{"date":"2024-02-16","close":68600.0},{"date":"2024-02-19","close":78800.0},{"date":"2024-02-20","close":79400.0},{"date":"2024-02-21","close":80700.0},{"date":"2024-02-22","close":78000.0},{"date":"2024-02-23","close":78700.0},{"date":"2024-02-26","close":77800.0},{"date":"2024-02-27","close":75700.0},{"date":"2024-02-28","close":77300.0},{"date":"2024-02-29","close":81500.0},{"date":"2024-03-04","close":82100.0},{"date":"2024-03-05","close":79700.0},{"date":"2024-03-06","close":80100.0},{"date":"2024-03-07","close":79900.0},{"date":"2024-03-08","close":98000.0},{"date":"2024-03-11","close":100600.0},{"date":"2024-03-12","close":100100.0},{"date":"2024-03-13","close":97000.0},{"date":"2024-03-14","close":102500.0},{"date":"2024-03-15","close":102400.0},{"date":"2024-03-18","close":101000.0},{"date":"2024-03-19","close":102800.0},{"date":"2024-03-20","close":103800.0},{"date":"2024-03-21","close":112700.0},{"date":"2024-03-22","close":111800.0},{"date":"2024-03-25","close":118800.0},{"date":"2024-03-26","close":120800.0},{"date":"2024-03-27","close":109600.0},{"date":"2024-03-28","close":109700.0},{"date":"2024-03-29","close":105200.0},{"date":"2024-04-01","close":104400.0},{"date":"2024-04-02","close":100600.0},{"date":"2024-04-03","close":97000.0},{"date":"2024-04-04","close":91400.0},{"date":"2024-04-05","close":86100.0},{"date":"2024-04-08","close":92900.0},{"date":"2024-04-09","close":92000.0},{"date":"2024-04-11","close":90500.0},{"date":"2024-04-12","close":93000.0},{"date":"2024-04-15","close":98500.0},{"date":"2024-04-16","close":95100.0},{"date":"2024-04-17","close":93200.0},{"date":"2024-04-18","close":97300.0},{"date":"2024-04-19","close":100000.0},{"date":"2024-04-22","close":106300.0},{"date":"2024-04-23","close":106700.0},{"date":"2024-04-24","close":108500.0},{"date":"2024-04-25","close":109600.0},{"date":"2024-04-26","close":110100.0},{"date":"2024-04-29","close":109400.0},{"date":"2024-04-30","close":111200.0},{"date":"2024-05-02","close":106500.0},{"date":"2024-05-03","close":102400.0},{"date":"2024-05-07","close":104100.0},{"date":"2024-05-08","close":106900.0},{"date":"2024-05-09","close":105600.0},{"date":"2024-05-10","close":101000.0},{"date":"2024-05-13","close":98000.0},{"date":"2024-05-14","close":94600.0},{"date":"2024-05-16","close":95800.0},{"date":"2024-05-17","close":67100.0},{"date":"2024-05-20","close":47000.0},{"date":"2024-05-21","close":48500.0},{"date":"2024-05-22","close":49300.0},{"date":"2024-05-23","close":48700.0},{"date":"2024-05-24","close":50700.0},{"date":"2024-05-27","close":56200.0},{"date":"2024-05-28","close":64700.0},{"date":"2024-05-29","close":66100.0},{"date":"2024-05-30","close":61500.0},{"date":"2024-05-31","close":61200.0},{"date":"2024-06-03","close":57300.0},{"date":"2024-06-04","close":57800.0},{"date":"2024-06-05","close":59600.0},{"date":"2024-06-07","close":59600.0},{"date":"2024-06-10","close":59200.0},{"date":"2024-06-11","close":58500.0},{"date":"2024-06-12","close":60600.0},{"date":"2024-06-13","close":63600.0},{"date":"2024-06-14","close":62300.0},{"date":"2024-06-17","close":63200.0},{"date":"2024-06-18","close":62800.0},{"date":"2024-06-19","close":63400.0},{"date":"2024-06-20","close":63500.0},{"date":"2024-06-21","close":64300.0},{"date":"2024-06-24","close":66000.0},{"date":"2024-06-25","close":72800.0},{"date":"2024-06-26","close":65000.0},{"date":"2024-06-27","close":63900.0},{"date":"2024-06-28","close":58500.0},{"date":"2024-07-01","close":62600.0},{"date":"2024-07-02","close":59100.0},{"date":"2024-07-03","close":76800.0},{"date":"2024-07-04","close":82100.0},{"date":"2024-07-05","close":93100.0},{"date":"2024-07-08","close":92200.0},{"date":"2024-07-09","close":95100.0},{"date":"2024-07-10","close":93700.0},{"date":"2024-07-11","close":89700.0},{"date":"2024-07-12","close":84600.0},{"date":"2024-07-15","close":85100.0},{"date":"2024-07-16","close":82500.0},{"date":"2024-07-17","close":84300.0},{"date":"2024-07-18","close":83800.0},{"date":"2024-07-19","close":83400.0},{"date":"2024-07-22","close":81300.0},{"date":"2024-07-23","close":83000.0},{"date":"2024-07-24","close":80600.0},{"date":"2024-07-25","close":80000.0},{"date":"2024-07-26","close":79200.0},{"date":"2024-07-29","close":77200.0},{"date":"2024-07-30","close":77700.0},{"date":"2024-07-31","close":80800.0},{"date":"2024-08-01","close":82800.0},{"date":"2024-08-02","close":81000.0},{"date":"2024-08-05","close":77200.0},{"date":"2024-08-06","close":80300.0},{"date":"2024-08-07","close":82400.0},{"date":"2024-08-08","close":79400.0},{"date":"2024-08-09","close":82000.0},{"date":"2024-08-12","close":82600.0},{"date":"2024-08-13","close":84700.0},{"date":"2024-08-14","close":85500.0},{"date":"2024-08-16","close":90900.0},{"date":"2024-08-19","close":90500.0},{"date":"2024-08-20","close":92300.0},{"date":"2024-08-21","close":83300.0},{"date":"2024-08-22","close":82400.0},{"date":"2024-08-23","close":85800.0},{"date":"2024-08-26","close":85700.0},{"date":"2024-08-27","close":83200.0},{"date":"2024-08-28","close":83400.0},{"date":"2024-08-29","close":85100.0},{"date":"2024-08-30","close":89800.0},{"date":"2024-09-02","close":90200.0},{"date":"2024-09-03","close":88000.0},{"date":"2024-09-04","close":86800.0},{"date":"2024-09-05","close":87500.0},{"date":"2024-09-06","close":85400.0},{"date":"2024-09-09","close":90400.0},{"date":"2024-09-10","close":85700.0},{"date":"2024-09-11","close":86900.0},{"date":"2024-09-12","close":88200.0},{"date":"2024-09-13","close":89200.0},{"date":"2024-09-19","close":86600.0},{"date":"2024-09-20","close":89700.0},{"date":"2024-09-23","close":91200.0},{"date":"2024-09-24","close":91200.0},{"date":"2024-09-25","close":88600.0},{"date":"2024-09-26","close":88400.0},{"date":"2024-09-27","close":86000.0},{"date":"2024-09-30","close":85700.0},{"date":"2024-10-02","close":84600.0},{"date":"2024-10-04","close":85800.0},{"date":"2024-10-07","close":85000.0},{"date":"2024-10-08","close":82000.0},{"date":"2024-10-10","close":81600.0},{"date":"2024-10-11","close":72600.0},{"date":"2024-10-14","close":68000.0},{"date":"2024-10-15","close":71900.0},{"date":"2024-10-16","close":71000.0},{"date":"2024-10-17","close":69700.0},{"date":"2024-10-18","close":69700.0},{"date":"2024-10-21","close":70900.0},{"date":"2024-10-22","close":69300.0},{"date":"2024-10-23","close":68100.0},{"date":"2024-10-24","close":65500.0},{"date":"2024-10-25","close":65300.0},{"date":"2024-10-28","close":68200.0},{"date":"2024-10-29","close":67200.0},{"date":"2024-10-30","close":65700.0},{"date":"2024-10-31","close":66000.0},{"date":"2024-11-01","close":63800.0},{"date":"2024-11-04","close":66900.0},{"date":"2024-11-05","close":64600.0},{"date":"2024-11-06","close":63300.0},{"date":"2024-11-07","close":61400.0},{"date":"2024-11-08","close":61000.0},{"date":"2024-11-11","close":60300.0},{"date":"2024-11-12","close":60000.0},{"date":"2024-11-13","close":60200.0},{"date":"2024-11-14","close":60700.0},{"date":"2024-11-15","close":62300.0},{"date":"2024-11-18","close":78100.0},{"date":"2024-11-19","close":70300.0},{"date":"2024-11-20","close":71600.0},{"date":"2024-11-21","close":73300.0},{"date":"2024-11-22","close":75400.0},{"date":"2024-11-25","close":77800.0},{"date":"2024-11-26","close":75500.0},{"date":"2024-11-27","close":74800.0},{"date":"2024-11-28","close":73600.0},{"date":"2024-11-29","close":71800.0},{"date":"2024-12-02","close":71400.0},{"date":"2024-12-03","close":73600.0},{"date":"2024-12-04","close":72000.0},{"date":"2024-12-05","close":73100.0},{"date":"2024-12-06","close":72400.0},{"date":"2024-12-09","close":72100.0},{"date":"2024-12-10","close":73500.0},{"date":"2024-12-11","close":74100.0},{"date":"2024-12-12","close":70300.0},{"date":"2024-12-13","close":72000.0},{"date":"2024-12-16","close":73700.0},{"date":"2024-12-17","close":71400.0},{"date":"2024-12-18","close":71400.0},{"date":"2024-12-19","close":70200.0},{"date":"2024-12-20","close":69600.0},{"date":"2024-12-23","close":67600.0},{"date":"2024-12-24","close":66700.0},{"date":"2024-12-26","close":66000.0},{"date":"2024-12-27","close":70300.0},{"date":"2024-12-30","close":73100.0},{"date":"2025-01-02","close":73400.0},{"date":"2025-01-03","close":75700.0},{"date":"2025-01-06","close":77200.0},{"date":"2025-01-07","close":78900.0},{"date":"2025-01-08","close":80000.0},{"date":"2025-01-09","close":79000.0},{"date":"2025-01-10","close":80300.0},{"date":"2025-01-13","close":78200.0},{"date":"2025-01-14","close":79400.0},{"date":"2025-01-15","close":74700.0},{"date":"2025-01-16","close":79000.0},{"date":"2025-01-17","close":77900.0},{"date":"2025-01-20","close":77100.0},{"date":"2025-01-21","close":80300.0},{"date":"2025-01-22","close":79600.0},{"date":"2025-01-23","close":80400.0},{"date":"2025-01-24","close":79100.0},{"date":"2025-01-31","close":80400.0},{"date":"2025-02-03","close":79600.0},{"date":"2025-02-04","close":80200.0},{"date":"2025-02-05","close":78800.0},{"date":"2025-02-06","close":75900.0},{"date":"2025-02-07","close":76600.0},{"date":"2025-02-10","close":75300.0},{"date":"2025-02-11","close":75100.0},{"date":"2025-02-12","close":75400.0},{"date":"2025-02-13","close":74300.0},{"date":"2025-02-14","close":81300.0},{"date":"2025-02-17","close":85400.0},{"date":"2025-02-18","close":87700.0},{"date":"2025-02-19","close":88000.0},{"date":"2025-02-20","close":84500.0},{"date":"2025-02-21","close":81800.0},{"date":"2025-02-24","close":88000.0},{"date":"2025-02-25","close":87700.0},{"date":"2025-02-26","close":84600.0},{"date":"2025-02-27","close":92500.0},{"date":"2025-02-28","close":89300.0},{"date":"2025-03-04","close":89400.0},{"date":"2025-03-05","close":89300.0},{"date":"2025-03-06","close":85500.0},{"date":"2025-03-07","close":85800.0},{"date":"2025-03-10","close":79800.0},{"date":"2025-03-11","close":78500.0},{"date":"2025-03-12","close":78500.0},{"date":"2025-03-13","close":74200.0},{"date":"2025-03-14","close":72000.0},{"date":"2025-03-17","close":75600.0},{"date":"2025-03-18","close":76700.0},{"date":"2025-03-19","close":71900.0},{"date":"2025-03-20","close":66400.0},{"date":"2025-03-21","close":46500.0},{"date":"2025-03-24","close":53700.0},{"date":"2025-03-25","close":55300.0},{"date":"2025-03-26","close":55200.0},{"date":"2025-03-27","close":58600.0},{"date":"2025-03-28","close":57200.0},{"date":"2025-03-31","close":55100.0},{"date":"2025-04-01","close":58000.0},{"date":"2025-04-02","close":56700.0},{"date":"2025-04-03","close":57000.0},{"date":"2025-04-04","close":57600.0},{"date":"2025-04-07","close":55400.0},{"date":"2025-04-08","close":55800.0},{"date":"2025-04-09","close":52700.0},{"date":"2025-04-10","close":52600.0},{"date":"2025-04-11","close":52300.0},{"date":"2025-04-14","close":52800.0},{"date":"2025-04-15","close":54100.0},{"date":"2025-04-16","close":54400.0},{"date":"2025-04-17","close":56100.0},{"date":"2025-04-18","close":55000.0},{"date":"2025-04-21","close":53500.0},{"date":"2025-04-22","close":53500.0},{"date":"2025-04-23","close":55900.0},{"date":"2025-04-24","close":55200.0},{"date":"2025-04-25","close":55200.0},{"date":"2025-04-28","close":55300.0},{"date":"2025-04-29","close":55900.0},{"date":"2025-04-30","close":56900.0},{"date":"2025-05-02","close":57400.0},{"date":"2025-05-07","close":58800.0},{"date":"2025-05-08","close":57000.0},{"date":"2025-05-09","close":57800.0},{"date":"2025-05-12","close":56900.0},{"date":"2025-05-13","close":57100.0},{"date":"2025-05-14","close":57100.0},{"date":"2025-05-15","close":56800.0},{"date":"2025-05-16","close":55900.0},{"date":"2025-05-19","close":53400.0},{"date":"2025-05-20","close":52800.0},{"date":"2025-05-21","close":52800.0},{"date":"2025-05-22","close":53300.0},{"date":"2025-05-23","close":53300.0},{"date":"2025-05-26","close":52600.0},{"date":"2025-05-27","close":52700.0},{"date":"2025-05-28","close":53900.0},{"date":"2025-05-29","close":54700.0},{"date":"2025-05-30","close":54600.0},{"date":"2025-06-02","close":52900.0},{"date":"2025-06-04","close":51400.0},{"date":"2025-06-05","close":52300.0},{"date":"2025-06-09","close":51400.0},{"date":"2025-06-10","close":52500.0},{"date":"2025-06-11","close":53200.0},{"date":"2025-06-12","close":53400.0},{"date":"2025-06-13","close":52700.0},{"date":"2025-06-16","close":51000.0},{"date":"2025-06-17","close":50900.0},{"date":"2025-06-18","close":50300.0},{"date":"2025-06-19","close":53200.0},{"date":"2025-06-20","close":53500.0},{"date":"2025-06-23","close":51300.0},{"date":"2025-06-24","close":49550.0},{"date":"2025-06-25","close":49650.0},{"date":"2025-06-26","close":47900.0},{"date":"2025-06-27","close":47800.0},{"date":"2025-06-30","close":49100.0},{"date":"2025-07-01","close":50100.0},{"date":"2025-07-02","close":49900.0},{"date":"2025-07-03","close":50000.0},{"date":"2025-07-04","close":49450.0},{"date":"2025-07-07","close":49000.0},{"date":"2025-07-08","close":48900.0},{"date":"2025-07-09","close":49400.0},{"date":"2025-07-10","close":50600.0},{"date":"2025-07-11","close":51200.0},{"date":"2025-07-14","close":51800.0},{"date":"2025-07-15","close":52100.0},{"date":"2025-07-16","close":52100.0},{"date":"2025-07-17","close":54000.0},{"date":"2025-07-18","close":52900.0},{"date":"2025-07-21","close":50300.0},{"date":"2025-07-22","close":49800.0},{"date":"2025-07-23","close":50000.0},{"date":"2025-07-24","close":49550.0},{"date":"2025-07-25","close":50000.0},{"date":"2025-07-28","close":49550.0},{"date":"2025-07-29","close":49000.0},{"date":"2025-07-30","close":48050.0},{"date":"2025-07-31","close":48000.0},{"date":"2025-08-01","close":46050.0},{"date":"2025-08-04","close":47850.0},{"date":"2025-08-05","close":47550.0},{"date":"2025-08-06","close":46500.0},{"date":"2025-08-07","close":44600.0},{"date":"2025-08-08","close":42600.0},{"date":"2025-08-11","close":40800.0},{"date":"2025-08-12","close":40850.0},{"date":"2025-08-13","close":41750.0},{"date":"2025-08-14","close":41300.0},{"date":"2025-08-18","close":39600.0},{"date":"2025-08-19","close":39150.0},{"date":"2025-08-20","close":38150.0},{"date":"2025-08-21","close":39400.0},{"date":"2025-08-22","close":37400.0},{"date":"2025-08-25","close":37050.0},{"date":"2025-08-26","close":37900.0},{"date":"2025-08-27","close":37500.0},{"date":"2025-08-28","close":37750.0},{"date":"2025-08-29","close":37750.0},{"date":"2025-09-01","close":38700.0},{"date":"2025-09-02","close":39500.0},{"date":"2025-09-03","close":39300.0},{"date":"2025-09-04","close":39450.0},{"date":"2025-09-05","close":40550.0},{"date":"2025-09-08","close":38750.0},{"date":"2025-09-09","close":38000.0},{"date":"2025-09-10","close":38650.0},{"date":"2025-09-11","close":39150.0},{"date":"2025-09-12","close":39050.0},{"date":"2025-09-15","close":38650.0},{"date":"2025-09-16","close":38800.0},{"date":"2025-09-17","close":38950.0},{"date":"2025-09-18","close":39600.0},{"date":"2025-09-19","close":39550.0},{"date":"2025-09-22","close":39050.0},{"date":"2025-09-23","close":38850.0},{"date":"2025-09-24","close":39150.0},{"date":"2025-09-25","close":39650.0},{"date":"2025-09-26","close":38750.0},{"date":"2025-09-29","close":38800.0},{"date":"2025-09-30","close":37950.0},{"date":"2025-10-01","close":37900.0},{"date":"2025-10-02","close":38000.0},{"date":"2025-10-10","close":37000.0},{"date":"2025-10-13","close":39350.0},{"date":"2025-10-14","close":38050.0},{"date":"2025-10-15","close":38550.0},{"date":"2025-10-16","close":39800.0},{"date":"2025-10-17","close":39800.0},{"date":"2025-10-20","close":41200.0},{"date":"2025-10-21","close":45800.0},{"date":"2025-10-22","close":44200.0},{"date":"2025-10-23","close":44350.0},{"date":"2025-10-24","close":45550.0},{"date":"2025-10-27","close":46200.0},{"date":"2025-10-28","close":47650.0},{"date":"2025-10-29","close":48050.0},{"date":"2025-10-30","close":49000.0},{"date":"2025-10-31","close":48600.0},{"date":"2025-11-03","close":47150.0},{"date":"2025-11-04","close":53600.0},{"date":"2025-11-05","close":54400.0},{"date":"2025-11-06","close":50500.0},{"date":"2025-11-07","close":47600.0},{"date":"2025-11-10","close":48950.0},{"date":"2025-11-11","close":48900.0},{"date":"2025-11-12","close":50400.0},{"date":"2025-11-13","close":50700.0},{"date":"2025-11-14","close":49400.0},{"date":"2025-11-17","close":49600.0},{"date":"2025-11-18","close":47600.0},{"date":"2025-11-19","close":46300.0},{"date":"2025-11-20","close":46350.0},{"date":"2025-11-21","close":44900.0},{"date":"2025-11-24","close":44150.0},{"date":"2025-11-25","close":45800.0},{"date":"2025-11-26","close":46650.0},{"date":"2025-11-27","close":46250.0},{"date":"2025-11-28","close":46900.0},{"date":"2025-12-01","close":48550.0},{"date":"2025-12-02","close":50700.0},{"date":"2025-12-03","close":48600.0},{"date":"2025-12-04","close":48300.0},{"date":"2025-12-05","close":49100.0},{"date":"2025-12-08","close":49600.0},{"date":"2025-12-09","close":49350.0},{"date":"2025-12-10","close":49000.0},{"date":"2025-12-11","close":48300.0},{"date":"2025-12-12","close":48100.0},{"date":"2025-12-15","close":47050.0},{"date":"2025-12-16","close":46150.0},{"date":"2025-12-17","close":46450.0},{"date":"2025-12-18","close":46000.0},{"date":"2025-12-19","close":46350.0},{"date":"2025-12-22","close":46350.0},{"date":"2025-12-23","close":46600.0},{"date":"2025-12-24","close":46550.0},{"date":"2025-12-26","close":46050.0},{"date":"2025-12-29","close":49050.0},{"date":"2025-12-30","close":50800.0},{"date":"2026-01-02","close":52900.0},{"date":"2026-01-05","close":53900.0},{"date":"2026-01-06","close":54600.0},{"date":"2026-01-07","close":54300.0},{"date":"2026-01-08","close":51000.0},{"date":"2026-01-09","close":50600.0},{"date":"2026-01-12","close":54500.0},{"date":"2026-01-13","close":52000.0},{"date":"2026-01-14","close":52500.0},{"date":"2026-01-15","close":53300.0},{"date":"2026-01-16","close":52600.0},{"date":"2026-01-19","close":51600.0},{"date":"2026-01-20","close":52100.0},{"date":"2026-01-21","close":50200.0},{"date":"2026-01-22","close":53200.0},{"date":"2026-01-23","close":57300.0},{"date":"2026-01-26","close":63100.0},{"date":"2026-01-27","close":66300.0},{"date":"2026-01-28","close":67200.0},{"date":"2026-01-29","close":65300.0},{"date":"2026-01-30","close":55500.0},{"date":"2026-02-02","close":54200.0},{"date":"2026-02-03","close":56100.0},{"date":"2026-02-04","close":55000.0},{"date":"2026-02-05","close":52300.0},{"date":"2026-02-06","close":50700.0},{"date":"2026-02-09","close":52700.0},{"date":"2026-02-10","close":52100.0},{"date":"2026-02-11","close":52400.0},{"date":"2026-02-12","close":52200.0},{"date":"2026-02-13","close":51100.0},{"date":"2026-02-19","close":54000.0},{"date":"2026-02-20","close":53500.0},{"date":"2026-02-23","close":52500.0},{"date":"2026-02-24","close":52600.0},{"date":"2026-02-25","close":52000.0},{"date":"2026-02-26","close":51900.0},{"date":"2026-02-27","close":51800.0},{"date":"2026-03-03","close":54100.0},{"date":"2026-03-04","close":45700.0},{"date":"2026-03-05","close":50600.0},{"date":"2026-03-06","close":50800.0},{"date":"2026-03-09","close":49450.0},{"date":"2026-03-10","close":50400.0},{"date":"2026-03-11","close":48600.0},{"date":"2026-03-12","close":49000.0},{"date":"2026-03-13","close":48300.0},{"date":"2026-03-16","close":48750.0},{"date":"2026-03-17","close":50700.0},{"date":"2026-03-18","close":51300.0},{"date":"2026-03-19","close":50400.0},{"date":"2026-03-20","close":51700.0},{"date":"2026-03-23","close":48750.0},{"date":"2026-03-24","close":50000.0},{"date":"2026-03-25","close":51200.0},{"date":"2026-03-26","close":49950.0},{"date":"2026-03-27","close":53300.0},{"date":"2026-03-30","close":53500.0},{"date":"2026-03-31","close":50600.0},{"date":"2026-04-01","close":53500.0},{"date":"2026-04-02","close":51000.0},{"date":"2026-04-03","close":51100.0},{"date":"2026-04-06","close":51100.0},{"date":"2026-04-07","close":52200.0},{"date":"2026-04-08","close":54900.0},{"date":"2026-04-09","close":55900.0},{"date":"2026-04-10","close":56800.0},{"date":"2026-04-13","close":58300.0},{"date":"2026-04-14","close":62700.0},{"date":"2026-04-15","close":68200.0},{"date":"2026-04-16","close":63700.0},{"date":"2026-04-17","close":62700.0},{"date":"2026-04-20","close":63200.0},{"date":"2026-04-21","close":62400.0},{"date":"2026-04-22","close":60600.0},{"date":"2026-04-23","close":59900.0},{"date":"2026-04-24","close":60200.0},{"date":"2026-04-27","close":61900.0},{"date":"2026-04-28","close":62900.0},{"date":"2026-04-29","close":63000.0},{"date":"2026-04-30","close":60800.0},{"date":"2026-05-04","close":60900.0},{"date":"2026-05-06","close":61700.0},{"date":"2026-05-07","close":59500.0},{"date":"2026-05-08","close":58200.0},{"date":"2026-05-11","close":56500.0},{"date":"2026-05-12","close":56600.0},{"date":"2026-05-13","close":53500.0},{"date":"2026-05-14","close":53200.0},{"date":"2026-05-15","close":51900.0},{"date":"2026-05-18","close":50300.0},{"date":"2026-05-19","close":49500.0},{"date":"2026-05-20","close":47600.0},{"date":"2026-05-21","close":46800.0},{"date":"2026-05-22","close":50900.0},{"date":"2026-05-26","close":52400.0},{"date":"2026-05-27","close":51000.0},{"date":"2026-05-28","close":50500.0},{"date":"2026-05-29","close":50800.0},{"date":"2026-06-01","close":55500.0},{"date":"2026-06-02","close":52100.0},{"date":"2026-06-04","close":52500.0},{"date":"2026-06-05","close":50600.0},{"date":"2026-06-08","close":48300.0},{"date":"2026-06-09","close":48700.0},{"date":"2026-06-10","close":48500.0},{"date":"2026-06-11","close":47400.0},{"date":"2026-06-12","close":46100.0},{"date":"2026-06-15","close":45500.0},{"date":"2026-06-16","close":48350.0},{"date":"2026-06-17","close":50800.0},{"date":"2026-06-18","close":50100.0},{"date":"2026-06-19","close":48100.0},{"date":"2026-06-22","close":50800.0},{"date":"2026-06-23","close":47500.0},{"date":"2026-06-24","close":50300.0},{"date":"2026-06-25","close":49000.0},{"date":"2026-06-26","close":47700.0},{"date":"2026-06-29","close":51000.0},{"date":"2026-06-30","close":52000.0},{"date":"2026-07-01","close":50200.0},{"date":"2026-07-02","close":47350.0},{"date":"2026-07-03","close":48350.0},{"date":"2026-07-06","close":48750.0},{"date":"2026-07-07","close":51700.0},{"date":"2026-07-08","close":50100.0},{"date":"2026-07-09","close":52200.0},{"date":"2026-07-10","close":36600.0},{"date":"2026-07-13","close":25650.0},{"date":"2026-07-14","close":26700.0},{"date":"2026-07-15","close":34700.0},{"date":"2026-07-16","close":35300.0},{"date":"2026-07-20","close":30550.0},{"date":"2026-07-21","close":30400.0},{"date":"2026-07-22","close":28300.0},{"date":"2026-07-23","close":30000.0},{"date":"2026-07-24","close":31300.0},{"date":"2026-07-27","close":31450.0},{"date":"2026-07-28","close":30400.0},{"date":"2026-07-29","close":31250.0},{"date":"2026-07-30","close":29950.0},{"date":"2026-07-31","close":30600.0},{"date":"2026-08-03","close":30900.0},{"date":"2026-08-04","close":34350.0},{"date":"2026-08-05","close":34900.0},{"date":"2026-08-06","close":35200.0},{"date":"2026-08-07","close":37300.0},{"date":"2026-08-10","close":40700.0},{"date":"2026-08-11","close":41950.0},{"date":"2026-08-12","close":41600.0},{"date":"2026-08-13","close":42750.0},{"date":"2026-08-14","close":43150.0},{"date":"2026-08-18","close":43150.0},{"date":"2026-08-19","close":42100.0},{"date":"2026-08-20","close":39900.0},{"date":"2026-08-21","close":38650.0},{"date":"2026-08-24","close":37850.0},{"date":"2026-08-25","close":38300.0},{"date":"2026-08-26","close":36500.0},{"date":"2026-08-27","close":35450.0},{"date":"2026-08-28","close":36000.0},{"date":"2026-08-31","close":35600.0},{"date":"2026-09-01","close":34050.0},{"date":"2026-09-02","close":33350.0},{"date":"2026-09-03","close":32800.0},{"date":"2026-09-04","close":33750.0},{"date":"2026-09-07","close":32950.0},{"date":"2026-09-08","close":31650.0},{"date":"2026-09-09","close":31500.0},{"date":"2026-09-10","close":31650.0},{"date":"2026-09-11","close":31450.0},{"date":"2026-09-14","close":30250.0},{"date":"2026-09-15","close":32500.0},{"date":"2026-09-16","close":31750.0},{"date":"2026-09-17","close":31800.0},{"date":"2026-09-18","close":30050.0},{"date":"2026-09-21","close":31900.0},{"date":"2026-09-22","close":31150.0},{"date":"2026-09-23","close":31050.0},{"date":"2026-09-28","close":39700.0},{"date":"2026-09-29","close":40950.0},{"date":"2026-09-30","close":41350.0},{"date":"2026-10-01","close":40200.0},{"date":"2026-10-02","close":40650.0},{"date":"2026-10-06","close":47150.0},{"date":"2026-10-07","close":45750.0},{"date":"2026-10-08","close":46000.0},{"date":"2026-10-12","close":44600.0},{"date":"2026-10-13","close":44100.0},{"date":"2026-10-14","close":41900.0},{"date":"2026-10-15","close":40050.0},{"date":"2026-10-16","close":41850.0},{"date":"2026-10-19","close":43250.0},{"date":"2026-10-20","close":42600.0},{"date":"2026-10-21","close":42300.0},{"date":"2026-10-22","close":41050.0},{"date":"2026-10-23","close":40900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-26186.0,"foreign_net":22877.0,"institution_net":3309.0},{"date":"2026-10-21","retail_net":69171.0,"foreign_net":-63344.0,"institution_net":-5827.0},{"date":"2026-10-20","retail_net":-4100.0,"foreign_net":-9066.0,"institution_net":13166.0},{"date":"2026-10-19","retail_net":-72904.0,"foreign_net":1447.0,"institution_net":71457.0},{"date":"2026-10-16","retail_net":-33832.0,"foreign_net":32273.0,"institution_net":1559.0},{"date":"2026-10-15","retail_net":-155137.0,"foreign_net":60356.0,"institution_net":94781.0},{"date":"2026-10-14","retail_net":153246.0,"foreign_net":-76157.0,"institution_net":-77089.0},{"date":"2026-10-13","retail_net":-14430.0,"foreign_net":-90507.0,"institution_net":104937.0},{"date":"2026-10-12","retail_net":180299.0,"foreign_net":-146258.0,"institution_net":-34041.0},{"date":"2026-10-08","retail_net":206091.0,"foreign_net":-119378.0,"institution_net":-86713.0},{"date":"2026-10-07","retail_net":20597.0,"foreign_net":-162684.0,"institution_net":142087.0},{"date":"2026-10-06","retail_net":-14542.0,"foreign_net":7502.0,"institution_net":7040.0},{"date":"2026-10-02","retail_net":-155421.0,"foreign_net":-41044.0,"institution_net":196465.0},{"date":"2026-10-01","retail_net":380980.0,"foreign_net":-418075.0,"institution_net":37095.0},{"date":"2026-09-30","retail_net":-346469.0,"foreign_net":250971.0,"institution_net":95498.0},{"date":"2026-09-29","retail_net":2571504.0,"foreign_net":-1960295.0,"institution_net":-611209.0},{"date":"2026-09-28","retail_net":260885.0,"foreign_net":-156868.0,"institution_net":-104017.0},{"date":"2026-09-23","retail_net":178504.0,"foreign_net":-138705.0,"institution_net":-39799.0},{"date":"2026-09-22","retail_net":78415.0,"foreign_net":-89272.0,"institution_net":10857.0},{"date":"2026-09-21","retail_net":248981.0,"foreign_net":-264798.0,"institution_net":15817.0},{"date":"2026-09-18","retail_net":506361.0,"foreign_net":-460267.0,"institution_net":-46094.0},{"date":"2026-09-17","retail_net":14360.0,"foreign_net":-9643.0,"institution_net":-4717.0},{"date":"2026-09-16","retail_net":79440.0,"foreign_net":-60364.0,"institution_net":-19076.0},{"date":"2026-09-15","retail_net":-99103.0,"foreign_net":33265.0,"institution_net":65838.0},{"date":"2026-09-14","retail_net":81468.0,"foreign_net":-30333.0,"institution_net":-51135.0},{"date":"2026-09-11","retail_net":105551.0,"foreign_net":-6594.0,"institution_net":-98957.0},{"date":"2026-09-10","retail_net":82371.0,"foreign_net":-285084.0,"institution_net":202713.0},{"date":"2026-09-09","retail_net":72999.0,"foreign_net":-5503.0,"institution_net":-67496.0},{"date":"2026-09-08","retail_net":192074.0,"foreign_net":-157348.0,"institution_net":-34726.0},{"date":"2026-09-07","retail_net":288631.0,"foreign_net":-263949.0,"institution_net":-24682.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-26186.0,"foreign_net":22877.0,"institution_net":3309.0},"d3":{"retail_net":38885.0,"foreign_net":-49533.0,"institution_net":10648.0},"d7":{"retail_net":-69742.0,"foreign_net":-31614.0,"institution_net":101356.0},"d14":{"retail_net":533832.0,"foreign_net":-1002058.0,"institution_net":468226.0},"d30":{"retail_net":4849804.0,"foreign_net":-4606845.0,"institution_net":-242959.0}},"analysis":"최근 5일 외국인 순매수 -1.58만, 기관 순매수 8.37만. 30일 누적: 외국인 -460.68만, 기관 -24.30만.","foreign_flow":-15813.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":83664.0},"insider_trades":[],"price_analysis":{"current":41450.0,"low_30d":29400.0,"support":31530.0,"high_30d":50700.0,"change_1d":1.0,"change_7d":-3.8,"change_30d":31.4,"resistance":48570.0,"position_in_range":57.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":20.82,"per":null,"quarter":"2024-Q2"},{"pbr":28.89,"per":null,"quarter":"2024-Q3"},{"pbr":22.23,"per":null,"quarter":"2024-Q4"},{"pbr":18.41,"per":null,"quarter":"2025-Q1"},{"pbr":18.95,"per":null,"quarter":"2025-Q2"},{"pbr":16.62,"per":null,"quarter":"2025-Q3"},{"pbr":20.37,"per":null,"quarter":"2025-Q4"},{"pbr":20.31,"per":null,"quarter":"2026-Q1"},{"pbr":24.41,"per":null,"quarter":"2026-Q2"},{"pbr":13.07,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":21.22,"pbr_5y_low":16.62,"per_5y_avg":null,"per_5y_low":null,"current_pbr":13.07,"current_per":null,"pbr_5y_high":28.89,"per_5y_high":null,"pbr_5y_median":20.37,"per_5y_median":null,"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":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 50% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +49.8%"},"momentum":{"grade":"C","reason":"RSI 49"},"valuation":{"grade":"C","reason":"적자 (EPS -604, PBR 13.12x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -19.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-8.85,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-19.03,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-10.81,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.15,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":51.17,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-100.66,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-232.93,"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":20.82,"per":null,"close":58500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":28.89,"per":null,"close":85700.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":22.23,"per":null,"close":73100.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":18.41,"per":null,"close":55100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":18.95,"per":null,"close":49100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":16.62,"per":null,"close":37950.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":20.37,"per":null,"close":50800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":20.31,"per":null,"close":50600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":24.41,"per":null,"close":52000.0,"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":"13.1배"},{"label":"ROE","value":"-19.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-603.57,"pbr":null,"per":null,"roa":-0.08854267485377378,"roe":-0.19031148363600486,"revenue":28001908177.0,"market_cap":null,"net_income":-80394939460.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5117420114165672,"total_assets":907979565704.0,"total_equity":422438719535.0,"profit_margin":-2.8710521780095757,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-22520144800.0,"operating_margin":-0.8042360776862139},{"eps":-307.03,"pbr":19.28,"per":null,"roa":-0.044190906566609955,"roe":-0.08280741754302814,"revenue":18689149780.0,"market_cap":8109600000000.0,"net_income":-40896159183.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3801687113987055,"total_assets":925442865069.0,"total_equity":493870723136.0,"profit_margin":-2.188230051361919,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-23192956604.0,"operating_margin":-1.240985110452681},{"eps":-208.472133999973,"pbr":null,"per":null,"roa":-0.03150318032454382,"roe":-0.05926929169410701,"revenue":28664628461.0,"market_cap":null,"net_income":-29303553896.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.37208151434829095,"total_assets":930177639023.0,"total_equity":494413769060.0,"profit_margin":-1.022289681370519,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-29370834086.0,"operating_margin":-1.024636831625459},{"eps":-543.5928681774041,"pbr":null,"per":null,"roa":-0.10865285597831982,"roe":-0.16878157103394384,"revenue":22111389951.0,"market_cap":null,"net_income":-76435093457.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3849498206065987,"total_assets":703479837403.0,"total_equity":452863976729.0,"profit_margin":-3.4568199297458992,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-23028026210.0,"operating_margin":-1.0414553884234015},{"eps":-432.597465774688,"pbr":null,"per":null,"roa":-0.08150930115175425,"roe":-0.11822843718370582,"revenue":15732443379.0,"market_cap":null,"net_income":-60751604424.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.24292793216732542,"total_assets":745333398343.0,"total_equity":513849340067.0,"profit_margin":-3.8615492177834585,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-23061473106.0,"operating_margin":-1.465854511625508},{"eps":-490.229693945329,"pbr":null,"per":null,"roa":-0.08261312132770492,"roe":-0.11616068745799271,"revenue":17664112433.0,"market_cap":null,"net_income":-68924904476.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.26677483960056947,"total_assets":834309409550.0,"total_equity":593358269345.0,"profit_margin":-3.9019738318260964,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-28757003139.0,"operating_margin":-1.6279902682954124},{"eps":-211.26753687898767,"pbr":null,"per":null,"roa":-0.03346366340631506,"roe":-0.045538806916079116,"revenue":25224550791.0,"market_cap":null,"net_income":-29696485255.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1291737372450083,"total_assets":887424813429.0,"total_equity":652113818215.0,"profit_margin":-1.1772849990888863,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-25715520876.0,"operating_margin":-1.0194639773396945},{"eps":4.194740686771512,"pbr":null,"per":null,"roa":0.0006926342212529896,"roe":0.001002488164216787,"revenue":16953004007.0,"market_cap":null,"net_income":589627052.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.22052618901383594,"total_assets":851282009909.0,"total_equity":588163604366.0,"profit_margin":0.03478009276447639,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-19559089568.0,"operating_margin":-1.1537241163822016},{"eps":-762.8129099333081,"pbr":null,"per":null,"roa":-0.13765900302714232,"roe":-0.19243105384844328,"revenue":14794148400.0,"market_cap":null,"net_income":-107223583267.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.20742287680445332,"total_assets":778907161240.0,"total_equity":557205196992.0,"profit_margin":-7.247702292008913,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-37470348733.0,"operating_margin":-2.532781726929277},{"eps":201.3829637345019,"pbr":null,"per":null,"roa":0.03285168230736045,"roe":0.04348600236108263,"revenue":11154024149.0,"market_cap":null,"net_income":28303642910.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1783206553464671,"total_assets":861558401947.0,"total_equity":650867897099.0,"profit_margin":2.537527490698281,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-35771193752.0,"operating_margin":-3.2070213650386457},{"eps":-876.027270889151,"pbr":null,"per":null,"roa":-0.1638071526664645,"roe":-0.21148670638467013,"revenue":9021070174.0,"market_cap":null,"net_income":-123137379823.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.11781638270182467,"total_assets":751721630091.0,"total_equity":582246430180.0,"profit_margin":-13.649974720061412,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-34253059613.0,"operating_margin":-3.7970062256828645},{"eps":-164.0,"pbr":null,"per":null,"roa":-0.028087229995184235,"roe":-0.03642036179510901,"revenue":9729743470.0,"market_cap":null,"net_income":-24486406183.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09406291119821271,"total_assets":871798542868.0,"total_equity":672327373373.0,"profit_margin":-2.516654859246767,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-29457476385.0,"operating_margin":-3.0275696862745756}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"HLB","phase":"above-fold","symbol_resolved":true}