{"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":"2026-10-23T09:49:30.673923+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":73.5,"direction":"higher_better","percentile":86},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-17.8,"direction":"higher_better","percentile":31}],"summary":"매출 +73.5%","percentile":58},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":38.7,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":1.9,"direction":"higher_better","percentile":54}],"summary":"RSI 39","percentile":41},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -120원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -120, PBR 5.96x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-11.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-834.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1115.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-8.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -11.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.36,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.11,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-8.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.19,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.4x, 순차입금비율 0.1x","percentile":49}},"signals":[],"summary":"현대바이오(048410)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 6157.16억. 현재가 6,380원, 전일 대비 +3.7%, 30일 +1.9%. ROE -11.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 14.37만, 기관 순매수 2.20만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 73% 성장"],"portfolio":null,"technical":{"macd":-118.15106402046331,"grade":"D","trend":"하락","atr_14":513.5714285714286,"rsi_14":38.73626373626374,"sma_20":6723.5,"sma_60":6680.833333333333,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 38.7로 약세 구간입니다. MACD(-118.15)가 시그널선(-61.92)을 하회합니다(데드크로스). SMA20 6724, SMA60 6681 — 혼조세입니다. 볼린저밴드 6001~7446 (현재 위치 26%).","bb_lower":6001.162821114682,"bb_upper":7445.837178885318,"macd_signal":-61.92044882964529},"change_pct":3.9,"chart_data":[{"date":"2024-10-23","open":8113,"high":8202,"low":8009,"close":8123,"volume":295384,"rsi_14":15.6,"sma_20":8777.55,"sma_60":9031.3,"sma_120":9040.33},{"date":"2024-10-24","open":8170,"high":8170,"low":7953,"close":7963,"volume":321184,"rsi_14":14.95,"sma_20":8710.4,"sma_60":9031.77,"sma_120":9027.64},{"date":"2024-10-25","open":8001,"high":8052,"low":7807,"close":8052,"volume":454934,"rsi_14":14.64,"sma_20":8641.1,"sma_60":9032.7,"sma_120":9016.61},{"date":"2024-10-28","open":8052,"high":8141,"low":8005,"close":8090,"volume":249348,"rsi_14":18.02,"sma_20":8586.45,"sma_60":9025.95,"sma_120":9006.12},{"date":"2024-10-29","open":8047,"high":8122,"low":7958,"close":8123,"volume":299442,"rsi_14":20.41,"sma_20":8531.3,"sma_60":9013.07,"sma_120":8994.19},{"date":"2024-10-30","open":8127,"high":8127,"low":8024,"close":8076,"volume":163090,"rsi_14":22.87,"sma_20":8478.55,"sma_60":8994.45,"sma_120":8982.06},{"date":"2024-10-31","open":8000,"high":8142,"low":7896,"close":8142,"volume":258096,"rsi_14":29.45,"sma_20":8434.95,"sma_60":8982.75,"sma_120":8971.5},{"date":"2024-11-01","open":8090,"high":8142,"low":7958,"close":8095,"volume":170748,"rsi_14":28.97,"sma_20":8394.2,"sma_60":8968.3,"sma_120":8960.12},{"date":"2024-11-04","open":8095,"high":8306,"low":8019,"close":8292,"volume":323210,"rsi_14":42.66,"sma_20":8358.65,"sma_60":8960.22,"sma_120":8946.85},{"date":"2024-11-05","open":8241,"high":8344,"low":8160,"close":8274,"volume":137070,"rsi_14":41.14,"sma_20":8326.15,"sma_60":8950.87,"sma_120":8933.42},{"date":"2024-11-06","open":8273,"high":8335,"low":8118,"close":8175,"volume":239768,"rsi_14":37.88,"sma_20":8289.9,"sma_60":8949.68,"sma_120":8920.55},{"date":"2024-11-07","open":8169,"high":8183,"low":8000,"close":8005,"volume":248770,"rsi_14":38.0,"sma_20":8254.55,"sma_60":8934.92,"sma_120":8904.88},{"date":"2024-11-08","open":8113,"high":8156,"low":7849,"close":7864,"volume":383448,"rsi_14":30.86,"sma_20":8217.35,"sma_60":8908.3,"sma_120":8888.43},{"date":"2024-11-11","open":7864,"high":7897,"low":7464,"close":7582,"volume":720916,"rsi_14":30.95,"sma_20":8167.4,"sma_60":8874.6,"sma_120":8869.42},{"date":"2024-11-12","open":7435,"high":7501,"low":6876,"close":7219,"volume":690922,"rsi_14":24.19,"sma_20":8104.5,"sma_60":8836.03,"sma_120":8847.98},{"date":"2024-11-13","open":7289,"high":7397,"low":7040,"close":7154,"volume":484472,"rsi_14":25.56,"sma_20":8037.35,"sma_60":8805.72,"sma_120":8824.82},{"date":"2024-11-14","open":7257,"high":7962,"low":7106,"close":7812,"volume":893574,"rsi_14":44.62,"sma_20":8002.95,"sma_60":8785.45,"sma_120":8807.93},{"date":"2024-11-15","open":7812,"high":7869,"low":7425,"close":7445,"volume":685356,"rsi_14":37.4,"sma_20":7958.9,"sma_60":8747.92,"sma_120":8788.98},{"date":"2024-11-18","open":6212,"high":7153,"low":6212,"close":6645,"volume":1929230,"rsi_14":27.77,"sma_20":7871.05,"sma_60":8691.15,"sma_120":8765.3},{"date":"2024-11-19","open":6668,"high":6833,"low":6574,"close":6659,"volume":454380,"rsi_14":28.48,"sma_20":7798.25,"sma_60":8635.8,"sma_120":8742.33},{"date":"2024-11-20","open":6635,"high":6781,"low":6546,"close":6617,"volume":369468,"rsi_14":26.66,"sma_20":7722.85,"sma_60":8587.97,"sma_120":8718.81},{"date":"2024-11-21","open":6682,"high":6682,"low":6494,"close":6542,"volume":401950,"rsi_14":26.43,"sma_20":7651.7,"sma_60":8540.3,"sma_120":8694.86},{"date":"2024-11-22","open":6612,"high":6697,"low":6494,"close":6589,"volume":356800,"rsi_14":22.9,"sma_20":7578.45,"sma_60":8500.02,"sma_120":8671.3},{"date":"2024-11-25","open":6564,"high":6965,"low":6541,"close":6857,"volume":521878,"rsi_14":29.13,"sma_20":7516.75,"sma_60":8462.8,"sma_120":8651.83},{"date":"2024-11-26","open":6866,"high":6917,"low":6702,"close":6819,"volume":248120,"rsi_14":29.67,"sma_20":7451.5,"sma_60":8428.02,"sma_120":8632.0},{"date":"2024-11-27","open":6899,"high":7012,"low":6753,"close":6904,"volume":235174,"rsi_14":33.06,"sma_20":7392.85,"sma_60":8396.37,"sma_120":8609.9},{"date":"2024-11-28","open":6969,"high":7049,"low":6852,"close":6852,"volume":182316,"rsi_14":33.99,"sma_20":7328.3,"sma_60":8341.48,"sma_120":8588.15},{"date":"2024-11-29","open":6871,"high":6875,"low":6635,"close":6692,"volume":211016,"rsi_14":35.36,"sma_20":7258.1,"sma_60":8296.18,"sma_120":8566.36},{"date":"2024-12-02","open":6714,"high":6766,"low":6447,"close":6495,"volume":345808,"rsi_14":37.39,"sma_20":7168.1,"sma_60":8244.35,"sma_120":8543.74},{"date":"2024-12-03","open":6494,"high":6658,"low":6471,"close":6471,"volume":340804,"rsi_14":37.95,"sma_20":7077.85,"sma_60":8199.12,"sma_120":8520.89},{"date":"2024-12-04","open":6381,"high":6399,"low":6164,"close":6245,"volume":531914,"rsi_14":17.3,"sma_20":6981.25,"sma_60":8148.78,"sma_120":8497.57},{"date":"2024-12-05","open":6235,"high":6253,"low":6000,"close":6099,"volume":650688,"rsi_14":19.05,"sma_20":6885.85,"sma_60":8099.32,"sma_120":8472.98},{"date":"2024-12-06","open":6156,"high":6946,"low":5953,"close":6711,"volume":1141074,"rsi_14":51.63,"sma_20":6828.1,"sma_60":8055.72,"sma_120":8453.66},{"date":"2024-12-09","open":6659,"high":7092,"low":6607,"close":6932,"volume":990262,"rsi_14":56.21,"sma_20":6795.6,"sma_60":8016.07,"sma_120":8438.15},{"date":"2024-12-10","open":6964,"high":7360,"low":6964,"close":7314,"volume":813930,"rsi_14":63.76,"sma_20":6800.35,"sma_60":7980.65,"sma_120":8425.74},{"date":"2024-12-11","open":7341,"high":7431,"low":6894,"close":6932,"volume":553460,"rsi_14":56.88,"sma_20":6789.3,"sma_60":7942.33,"sma_120":8410.19},{"date":"2024-12-12","open":7167,"high":7200,"low":6932,"close":6984,"volume":577206,"rsi_14":56.95,"sma_20":6747.85,"sma_60":7909.2,"sma_120":8396.81},{"date":"2024-12-13","open":6970,"high":7177,"low":6823,"close":7036,"volume":456224,"rsi_14":53.4,"sma_20":6727.35,"sma_60":7875.05,"sma_120":8386.02},{"date":"2024-12-16","open":7021,"high":7737,"low":7021,"close":7511,"volume":1275404,"rsi_14":61.29,"sma_20":6770.7,"sma_60":7849.22,"sma_120":8378.64},{"date":"2024-12-17","open":7530,"high":7560,"low":6905,"close":6995,"volume":802668,"rsi_14":51.18,"sma_20":6787.1,"sma_60":7807.97,"sma_120":8367.72},{"date":"2024-12-18","open":7060,"high":7140,"low":6940,"close":7125,"volume":255554,"rsi_14":53.69,"sma_20":6812.15,"sma_60":7770.85,"sma_120":8353.87},{"date":"2024-12-19","open":7250,"high":7260,"low":6940,"close":6975,"volume":335710,"rsi_14":53.84,"sma_20":6833.45,"sma_60":7731.85,"sma_120":8341.2},{"date":"2024-12-20","open":6905,"high":7005,"low":6840,"close":6855,"volume":195538,"rsi_14":55.04,"sma_20":6846.4,"sma_60":7688.65,"sma_120":8327.62},{"date":"2024-12-23","open":6920,"high":7085,"low":6920,"close":6980,"volume":261650,"rsi_14":56.97,"sma_20":6852.15,"sma_60":7651.78,"sma_120":8314.13},{"date":"2024-12-24","open":7165,"high":7650,"low":7165,"close":7500,"volume":970352,"rsi_14":66.02,"sma_20":6885.8,"sma_60":7622.87,"sma_120":8304.51},{"date":"2024-12-26","open":7410,"high":7730,"low":7355,"close":7395,"volume":422410,"rsi_14":66.73,"sma_20":6909.95,"sma_60":7593.78,"sma_120":8292.28},{"date":"2024-12-27","open":7400,"high":7525,"low":6965,"close":7035,"volume":472398,"rsi_14":54.4,"sma_20":6918.7,"sma_60":7560.65,"sma_120":8277.09},{"date":"2024-12-30","open":7040,"high":7290,"low":6989,"close":7055,"volume":242286,"rsi_14":51.69,"sma_20":6936.45,"sma_60":7529.58,"sma_120":8264.31},{"date":"2025-01-02","open":7000,"high":7260,"low":6990,"close":7200,"volume":199960,"rsi_14":48.07,"sma_20":6971.35,"sma_60":7499.37,"sma_120":8253.83},{"date":"2025-01-03","open":7400,"high":7560,"low":7220,"close":7450,"volume":377368,"rsi_14":58.42,"sma_20":7019.95,"sma_60":7474.65,"sma_120":8244.66},{"date":"2025-01-06","open":7450,"high":7950,"low":7450,"close":7870,"volume":651674,"rsi_14":62.92,"sma_20":7100.85,"sma_60":7457.33,"sma_120":8238.78},{"date":"2025-01-07","open":7870,"high":7874,"low":7505,"close":7590,"volume":457548,"rsi_14":57.53,"sma_20":7175.05,"sma_60":7438.48,"sma_120":8230.69},{"date":"2025-01-08","open":7670,"high":8225,"low":7555,"close":7725,"volume":1732002,"rsi_14":53.12,"sma_20":7225.4,"sma_60":7423.62,"sma_120":8225.53},{"date":"2025-01-09","open":7750,"high":7850,"low":7545,"close":7600,"volume":394558,"rsi_14":60.49,"sma_20":7258.4,"sma_60":7407.13,"sma_120":8219.26},{"date":"2025-01-10","open":7600,"high":7694,"low":7360,"close":7550,"volume":558884,"rsi_14":57.58,"sma_20":7269.8,"sma_60":7391.55,"sma_120":8212.29},{"date":"2025-01-13","open":7475,"high":7795,"low":7160,"close":7200,"volume":608788,"rsi_14":53.74,"sma_20":7282.8,"sma_60":7369.82,"sma_120":8201.34},{"date":"2025-01-14","open":7205,"high":7390,"low":7090,"close":7190,"volume":298122,"rsi_14":55.79,"sma_20":7292.7,"sma_60":7347.83,"sma_120":8191.13},{"date":"2025-01-15","open":7165,"high":7210,"low":7065,"close":7140,"volume":272076,"rsi_14":52.84,"sma_20":7297.5,"sma_60":7327.92,"sma_120":8180.55},{"date":"2025-01-16","open":7149,"high":7385,"low":7090,"close":7275,"volume":422394,"rsi_14":45.38,"sma_20":7285.25,"sma_60":7309.0,"sma_120":8170.98},{"date":"2025-01-17","open":7275,"high":7849,"low":7045,"close":7725,"volume":1426326,"rsi_14":55.94,"sma_20":7321.75,"sma_60":7302.37,"sma_120":8166.72},{"date":"2025-01-20","open":7724,"high":7875,"low":7364,"close":7650,"volume":949288,"rsi_14":62.32,"sma_20":7348.0,"sma_60":7294.33,"sma_120":8162.82},{"date":"2025-01-21","open":7684,"high":7684,"low":7435,"close":7490,"volume":301586,"rsi_14":58.25,"sma_20":7373.75,"sma_60":7286.3,"sma_120":8159.03},{"date":"2025-01-22","open":7550,"high":7550,"low":7325,"close":7325,"volume":295590,"rsi_14":52.35,"sma_20":7397.25,"sma_60":7274.03,"sma_120":8153.37},{"date":"2025-01-23","open":7324,"high":7324,"low":7080,"close":7090,"volume":330828,"rsi_14":43.18,"sma_20":7402.75,"sma_60":7257.22,"sma_120":8141.58},{"date":"2025-01-24","open":7090,"high":7350,"low":7014,"close":7070,"volume":304206,"rsi_14":32.14,"sma_20":7381.25,"sma_60":7239.52,"sma_120":8126.29},{"date":"2025-01-31","open":7040,"high":7080,"low":6900,"close":6900,"volume":373308,"rsi_14":33.8,"sma_20":7356.5,"sma_60":7219.77,"sma_120":8107.11},{"date":"2025-02-03","open":6880,"high":6880,"low":6195,"close":6360,"volume":702616,"rsi_14":23.08,"sma_20":7322.75,"sma_60":7189.92,"sma_120":8086.33},{"date":"2025-02-04","open":6465,"high":6560,"low":6205,"close":6365,"volume":689760,"rsi_14":24.43,"sma_20":7288.25,"sma_60":7160.93,"sma_120":8064.62},{"date":"2025-02-05","open":6380,"high":6489,"low":6225,"close":6225,"volume":667576,"rsi_14":23.55,"sma_20":7239.5,"sma_60":7126.32,"sma_120":8043.27},{"date":"2025-02-06","open":6300,"high":6390,"low":6075,"close":6290,"volume":731922,"rsi_14":29.5,"sma_20":7181.5,"sma_60":7093.1,"sma_120":8021.98},{"date":"2025-02-07","open":6410,"high":6410,"low":6050,"close":6190,"volume":475488,"rsi_14":28.35,"sma_20":7097.5,"sma_60":7059.87,"sma_120":8004.77},{"date":"2025-02-10","open":6150,"high":6195,"low":6020,"close":6180,"volume":263298,"rsi_14":28.85,"sma_20":7027.0,"sma_60":7029.3,"sma_120":7982.11},{"date":"2025-02-11","open":6180,"high":7645,"low":6160,"close":7190,"volume":3298832,"rsi_14":48.65,"sma_20":7000.25,"sma_60":7017.92,"sma_120":7963.11},{"date":"2025-02-12","open":7015,"high":7350,"low":6924,"close":7050,"volume":697242,"rsi_14":38.1,"sma_20":6972.75,"sma_60":7008.92,"sma_120":7941.76},{"date":"2025-02-13","open":7125,"high":7145,"low":6975,"close":6985,"volume":321996,"rsi_14":38.23,"sma_20":6944.5,"sma_60":7004.88,"sma_120":7920.46},{"date":"2025-02-14","open":6995,"high":7035,"low":6685,"close":6700,"volume":496256,"rsi_14":36.61,"sma_20":6919.5,"sma_60":6997.2,"sma_120":7901.46},{"date":"2025-02-17","open":6694,"high":6854,"low":6640,"close":6710,"volume":279068,"rsi_14":39.0,"sma_20":6895.5,"sma_60":6978.68,"sma_120":7882.07},{"date":"2025-02-18","open":6700,"high":6950,"low":6670,"close":6800,"volume":418362,"rsi_14":44.53,"sma_20":6878.5,"sma_60":6967.78,"sma_120":7857.85},{"date":"2025-02-19","open":6750,"high":6935,"low":6750,"close":6840,"volume":245120,"rsi_14":45.69,"sma_20":6856.75,"sma_60":6970.9,"sma_120":7831.02},{"date":"2025-02-20","open":6795,"high":6865,"low":6515,"close":6515,"volume":436282,"rsi_14":43.19,"sma_20":6796.25,"sma_60":6968.37,"sma_120":7802.08},{"date":"2025-02-21","open":6515,"high":6675,"low":6490,"close":6535,"volume":244182,"rsi_14":53.8,"sma_20":6740.5,"sma_60":6966.88,"sma_120":7777.43},{"date":"2025-02-24","open":6640,"high":6749,"low":6535,"close":6595,"volume":325878,"rsi_14":54.87,"sma_20":6695.75,"sma_60":6967.65,"sma_120":7753.98},{"date":"2025-02-25","open":5749,"high":6265,"low":5735,"close":6155,"volume":2124048,"rsi_14":48.68,"sma_20":6637.25,"sma_60":6960.3,"sma_120":7730.16},{"date":"2025-02-26","open":6165,"high":6220,"low":6075,"close":6160,"volume":382468,"rsi_14":47.5,"sma_20":6590.75,"sma_60":6948.55,"sma_120":7705.68},{"date":"2025-02-27","open":6134,"high":6280,"low":6050,"close":6150,"volume":496828,"rsi_14":49.2,"sma_20":6544.75,"sma_60":6937.27,"sma_120":7682.64},{"date":"2025-02-28","open":6080,"high":6135,"low":5865,"close":5905,"volume":864146,"rsi_14":44.99,"sma_20":6495.0,"sma_60":6920.48,"sma_120":7658.43},{"date":"2025-03-04","open":5905,"high":6269,"low":5850,"close":6035,"volume":506118,"rsi_14":19.03,"sma_20":6478.75,"sma_60":6906.73,"sma_120":7624.11},{"date":"2025-03-05","open":6095,"high":6165,"low":5965,"close":6125,"volume":308420,"rsi_14":24.52,"sma_20":6466.75,"sma_60":6897.15,"sma_120":7596.67},{"date":"2025-03-06","open":6165,"high":6185,"low":5990,"close":6070,"volume":310676,"rsi_14":24.65,"sma_20":6459.0,"sma_60":6889.95,"sma_120":7567.15},{"date":"2025-03-07","open":6065,"high":6090,"low":5920,"close":5960,"volume":267164,"rsi_14":27.3,"sma_20":6442.5,"sma_60":6881.32,"sma_120":7540.22},{"date":"2025-03-10","open":5965,"high":6240,"low":5860,"close":5905,"volume":666056,"rsi_14":25.97,"sma_20":6428.25,"sma_60":6875.53,"sma_120":7512.16},{"date":"2025-03-11","open":5849,"high":5875,"low":5690,"close":5825,"volume":394524,"rsi_14":20.72,"sma_20":6410.5,"sma_60":6870.85,"sma_120":7485.08},{"date":"2025-03-12","open":5770,"high":5895,"low":5760,"close":5855,"volume":219678,"rsi_14":20.24,"sma_20":6343.75,"sma_60":6856.47,"sma_120":7456.09},{"date":"2025-03-13","open":5935,"high":6050,"low":5825,"close":5835,"volume":569762,"rsi_14":24.81,"sma_20":6283.0,"sma_60":6838.05,"sma_120":7427.06},{"date":"2025-03-14","open":5835,"high":5960,"low":5835,"close":5900,"volume":263870,"rsi_14":27.24,"sma_20":6228.75,"sma_60":6814.35,"sma_120":7397.5},{"date":"2025-03-17","open":5900,"high":6150,"low":5750,"close":5890,"volume":501512,"rsi_14":23.79,"sma_20":6188.25,"sma_60":6796.85,"sma_120":7369.59},{"date":"2025-03-18","open":5895,"high":6015,"low":5885,"close":5915,"volume":229390,"rsi_14":37.1,"sma_20":6148.5,"sma_60":6778.9,"sma_120":7344.05},{"date":"2025-03-19","open":5925,"high":5980,"low":5900,"close":5935,"volume":251238,"rsi_14":38.1,"sma_20":6105.25,"sma_60":6760.42,"sma_120":7317.73},{"date":"2025-03-20","open":5985,"high":6035,"low":5920,"close":5935,"volume":320442,"rsi_14":38.5,"sma_20":6060.0,"sma_60":6734.0,"sma_120":7291.61},{"date":"2025-03-21","open":5935,"high":5990,"low":5844,"close":5890,"volume":408762,"rsi_14":48.98,"sma_20":6028.75,"sma_60":6715.58,"sma_120":7261.77},{"date":"2025-03-24","open":5860,"high":5945,"low":5800,"close":5820,"volume":263926,"rsi_14":34.07,"sma_20":5993.0,"sma_60":6693.83,"sma_120":7232.34},{"date":"2025-03-25","open":5820,"high":5900,"low":5800,"close":5870,"volume":236898,"rsi_14":29.92,"sma_20":5956.75,"sma_60":6675.42,"sma_120":7203.63},{"date":"2025-03-26","open":5889,"high":6020,"low":5845,"close":5885,"volume":248016,"rsi_14":34.45,"sma_20":5943.25,"sma_60":6659.25,"sma_120":7173.95},{"date":"2025-03-27","open":5884,"high":5884,"low":5770,"close":5770,"volume":221002,"rsi_14":34.17,"sma_20":5923.75,"sma_60":6639.08,"sma_120":7145.43},{"date":"2025-03-28","open":5740,"high":5780,"low":5660,"close":5675,"volume":225024,"rsi_14":32.03,"sma_20":5900.0,"sma_60":6608.67,"sma_120":7115.77},{"date":"2025-03-31","open":5640,"high":5675,"low":5355,"close":5440,"volume":444992,"rsi_14":25.79,"sma_20":5876.75,"sma_60":6576.08,"sma_120":7084.93},{"date":"2025-04-01","open":5460,"high":5640,"low":5420,"close":5445,"volume":300388,"rsi_14":23.38,"sma_20":5847.25,"sma_60":6549.58,"sma_120":7055.12},{"date":"2025-04-02","open":5450,"high":5480,"low":5075,"close":5195,"volume":548976,"rsi_14":18.0,"sma_20":5800.75,"sma_60":6518.58,"sma_120":7024.08},{"date":"2025-04-03","open":5100,"high":5225,"low":4980,"close":5200,"volume":430098,"rsi_14":12.77,"sma_20":5757.25,"sma_60":6485.25,"sma_120":6992.31},{"date":"2025-04-04","open":5005,"high":5290,"low":4995,"close":5160,"volume":455496,"rsi_14":12.37,"sma_20":5717.25,"sma_60":6447.08,"sma_120":6960.87},{"date":"2025-04-07","open":4800,"high":5050,"low":4660,"close":4895,"volume":409832,"rsi_14":7.85,"sma_20":5666.75,"sma_60":6397.5,"sma_120":6927.42},{"date":"2025-04-08","open":4925,"high":5060,"low":4915,"close":4940,"volume":324980,"rsi_14":9.72,"sma_20":5622.5,"sma_60":6353.33,"sma_120":6895.91},{"date":"2025-04-09","open":4945,"high":5440,"low":4935,"close":5295,"volume":641900,"rsi_14":29.87,"sma_20":5594.5,"sma_60":6312.83,"sma_120":6868.23},{"date":"2025-04-10","open":5450,"high":5725,"low":5320,"close":5725,"volume":518766,"rsi_14":45.82,"sma_20":5589.0,"sma_60":6281.58,"sma_120":6844.36},{"date":"2025-04-11","open":5675,"high":5949,"low":5580,"close":5775,"volume":364940,"rsi_14":48.85,"sma_20":5582.75,"sma_60":6252.0,"sma_120":6821.77},{"date":"2025-04-14","open":5700,"high":5870,"low":5645,"close":5780,"volume":307852,"rsi_14":47.64,"sma_20":5577.25,"sma_60":6228.33,"sma_120":6799.07},{"date":"2025-04-15","open":5210,"high":5595,"low":5150,"close":5550,"volume":591830,"rsi_14":42.12,"sma_20":5559.0,"sma_60":6201.0,"sma_120":6774.42},{"date":"2025-04-16","open":5500,"high":5730,"low":5385,"close":5495,"volume":280878,"rsi_14":43.34,"sma_20":5537.0,"sma_60":6173.58,"sma_120":6750.75},{"date":"2025-04-17","open":5400,"high":5635,"low":5390,"close":5620,"volume":287360,"rsi_14":48.69,"sma_20":5521.25,"sma_60":6146.0,"sma_120":6727.5},{"date":"2025-04-18","open":5540,"high":5870,"low":5540,"close":5805,"volume":335898,"rsi_14":58.92,"sma_20":5517.0,"sma_60":6114.0,"sma_120":6708.18},{"date":"2025-04-21","open":5640,"high":6130,"low":5525,"close":5610,"volume":909144,"rsi_14":53.69,"sma_20":5506.5,"sma_60":6080.0,"sma_120":6687.17},{"date":"2025-04-22","open":5545,"high":5665,"low":5505,"close":5550,"volume":220442,"rsi_14":58.68,"sma_20":5490.5,"sma_60":6047.67,"sma_120":6666.98},{"date":"2025-04-23","open":5909,"high":6060,"low":5710,"close":5815,"volume":617144,"rsi_14":63.34,"sma_20":5487.0,"sma_60":6022.5,"sma_120":6648.27},{"date":"2025-04-24","open":5760,"high":5810,"low":5300,"close":5575,"volume":364172,"rsi_14":58.28,"sma_20":5477.25,"sma_60":5997.25,"sma_120":6627.23},{"date":"2025-04-25","open":5610,"high":5645,"low":5500,"close":5505,"volume":227240,"rsi_14":63.2,"sma_20":5468.75,"sma_60":5971.17,"sma_120":6605.34},{"date":"2025-04-28","open":5500,"high":5595,"low":5435,"close":5515,"volume":290630,"rsi_14":62.64,"sma_20":5472.5,"sma_60":5948.08,"sma_120":6583.93},{"date":"2025-04-29","open":5515,"high":5555,"low":5455,"close":5520,"volume":170952,"rsi_14":55.84,"sma_20":5476.25,"sma_60":5934.08,"sma_120":6562.0},{"date":"2025-04-30","open":5480,"high":5585,"low":5360,"close":5375,"volume":299870,"rsi_14":39.33,"sma_20":5485.25,"sma_60":5917.58,"sma_120":6539.26},{"date":"2025-05-02","open":5315,"high":5450,"low":5305,"close":5435,"volume":233540,"rsi_14":39.7,"sma_20":5497.0,"sma_60":5904.42,"sma_120":6515.37},{"date":"2025-05-07","open":5495,"high":5495,"low":5205,"close":5250,"volume":340420,"rsi_14":35.52,"sma_20":5501.5,"sma_60":5887.08,"sma_120":6490.09},{"date":"2025-05-08","open":5255,"high":5335,"low":5235,"close":5255,"volume":231370,"rsi_14":40.81,"sma_20":5519.5,"sma_60":5871.5,"sma_120":6465.68},{"date":"2025-05-09","open":5260,"high":5315,"low":5235,"close":5260,"volume":209460,"rsi_14":42.44,"sma_20":5535.5,"sma_60":5856.17,"sma_120":6442.73},{"date":"2025-05-12","open":5280,"high":5290,"low":5170,"close":5250,"volume":222152,"rsi_14":37.15,"sma_20":5533.25,"sma_60":5823.83,"sma_120":6420.88},{"date":"2025-05-13","open":5255,"high":5310,"low":5200,"close":5205,"volume":223362,"rsi_14":26.92,"sma_20":5507.25,"sma_60":5793.08,"sma_120":6401.0},{"date":"2025-05-14","open":5255,"high":5400,"low":5175,"close":5380,"volume":318926,"rsi_14":41.02,"sma_20":5487.5,"sma_60":5766.33,"sma_120":6385.61},{"date":"2025-05-15","open":5360,"high":5440,"low":5240,"close":5320,"volume":181284,"rsi_14":41.02,"sma_20":5464.5,"sma_60":5743.33,"sma_120":6370.27},{"date":"2025-05-16","open":5295,"high":5445,"low":5285,"close":5350,"volume":196070,"rsi_14":27.75,"sma_20":5454.5,"sma_60":5720.67,"sma_120":6349.68},{"date":"2025-05-19","open":5980,"high":6000,"low":5500,"close":5740,"volume":1232338,"rsi_14":56.9,"sma_20":5466.75,"sma_60":5703.0,"sma_120":6335.39},{"date":"2025-05-20","open":5700,"high":5705,"low":5320,"close":5375,"volume":819796,"rsi_14":45.64,"sma_20":5454.5,"sma_60":5678.58,"sma_120":6324.74},{"date":"2025-05-21","open":5450,"high":5565,"low":5255,"close":5255,"volume":703440,"rsi_14":41.87,"sma_20":5427.0,"sma_60":5657.58,"sma_120":6312.98},{"date":"2025-05-22","open":5290,"high":5900,"low":5250,"close":5650,"volume":1885884,"rsi_14":53.27,"sma_20":5429.0,"sma_60":5642.83,"sma_120":6304.86},{"date":"2025-05-23","open":5645,"high":5650,"low":5310,"close":5615,"volume":932046,"rsi_14":56.38,"sma_20":5432.25,"sma_60":5626.5,"sma_120":6297.07},{"date":"2025-05-26","open":5670,"high":5675,"low":5515,"close":5530,"volume":499210,"rsi_14":52.49,"sma_20":5418.0,"sma_60":5616.08,"sma_120":6288.19},{"date":"2025-05-27","open":5545,"high":5765,"low":5465,"close":5500,"volume":563404,"rsi_14":57.14,"sma_20":5414.25,"sma_60":5605.08,"sma_120":6276.82},{"date":"2025-05-28","open":5500,"high":5600,"low":5335,"close":5415,"volume":384282,"rsi_14":54.37,"sma_20":5409.75,"sma_60":5592.83,"sma_120":6265.05},{"date":"2025-05-29","open":5495,"high":5550,"low":5420,"close":5530,"volume":343564,"rsi_14":56.96,"sma_20":5410.5,"sma_60":5586.58,"sma_120":6253.53},{"date":"2025-05-30","open":5470,"high":5780,"low":5470,"close":5530,"volume":2515496,"rsi_14":57.25,"sma_20":5411.0,"sma_60":5578.17,"sma_120":6242.45},{"date":"2025-06-02","open":5570,"high":5640,"low":5395,"close":5415,"volume":451006,"rsi_14":55.25,"sma_20":5413.0,"sma_60":5566.33,"sma_120":6231.74},{"date":"2025-06-04","open":5490,"high":5535,"low":5415,"close":5505,"volume":378412,"rsi_14":53.26,"sma_20":5416.5,"sma_60":5556.92,"sma_120":6223.43},{"date":"2025-06-05","open":5480,"high":5565,"low":5450,"close":5490,"volume":366618,"rsi_14":54.55,"sma_20":5428.5,"sma_60":5549.08,"sma_120":6215.2},{"date":"2025-06-09","open":5535,"high":5535,"low":5382,"close":5420,"volume":426676,"rsi_14":51.83,"sma_20":5436.75,"sma_60":5541.0,"sma_120":6208.27},{"date":"2025-06-10","open":5420,"high":5490,"low":5395,"close":5420,"volume":346238,"rsi_14":39.47,"sma_20":5444.75,"sma_60":5534.25,"sma_120":6202.55},{"date":"2025-06-11","open":5420,"high":5450,"low":5375,"close":5400,"volume":366366,"rsi_14":51.06,"sma_20":5452.25,"sma_60":5526.67,"sma_120":6191.57},{"date":"2025-06-12","open":5400,"high":5440,"low":5315,"close":5340,"volume":713998,"rsi_14":53.81,"sma_20":5459.0,"sma_60":5518.42,"sma_120":6178.23},{"date":"2025-06-13","open":5315,"high":5345,"low":5085,"close":5125,"volume":871142,"rsi_14":21.93,"sma_20":5446.25,"sma_60":5505.5,"sma_120":6159.93},{"date":"2025-06-16","open":5175,"high":5190,"low":5040,"close":5055,"volume":454394,"rsi_14":21.13,"sma_20":5433.0,"sma_60":5491.58,"sma_120":6144.22},{"date":"2025-06-17","open":5050,"high":5095,"low":4945,"close":5020,"volume":592606,"rsi_14":22.28,"sma_20":5416.5,"sma_60":5476.67,"sma_120":6127.78},{"date":"2025-06-18","open":4975,"high":5105,"low":4975,"close":5020,"volume":279752,"rsi_14":23.03,"sma_20":5380.5,"sma_60":5461.42,"sma_120":6110.92},{"date":"2025-06-19","open":5025,"high":5035,"low":4400,"close":4530,"volume":1789416,"rsi_14":15.83,"sma_20":5338.25,"sma_60":5438.0,"sma_120":6086.0},{"date":"2025-06-20","open":4325,"high":4582,"low":4325,"close":4505,"volume":839788,"rsi_14":7.47,"sma_20":5300.75,"sma_60":5414.92,"sma_120":6065.25},{"date":"2025-06-23","open":4505,"high":4510,"low":4345,"close":4395,"volume":544220,"rsi_14":6.84,"sma_20":5238.0,"sma_60":5391.17,"sma_120":6042.5},{"date":"2025-06-24","open":4430,"high":4560,"low":4375,"close":4480,"volume":678768,"rsi_14":13.62,"sma_20":5181.25,"sma_60":5368.0,"sma_120":6021.71},{"date":"2025-06-25","open":4580,"high":4650,"low":4505,"close":4605,"volume":458192,"rsi_14":15.91,"sma_20":5135.0,"sma_60":5346.67,"sma_120":6002.96},{"date":"2025-06-26","open":4555,"high":4575,"low":4395,"close":4455,"volume":433910,"rsi_14":14.43,"sma_20":5082.75,"sma_60":5324.75,"sma_120":5981.92},{"date":"2025-06-27","open":4435,"high":4495,"low":4400,"close":4410,"volume":231902,"rsi_14":14.69,"sma_20":5032.5,"sma_60":5303.67,"sma_120":5956.17},{"date":"2025-06-30","open":4450,"high":4505,"low":4415,"close":4415,"volume":193588,"rsi_14":14.98,"sma_20":4976.75,"sma_60":5286.58,"sma_120":5931.33},{"date":"2025-07-01","open":4445,"high":4500,"low":4400,"close":4455,"volume":279502,"rsi_14":17.53,"sma_20":4923.0,"sma_60":5270.08,"sma_120":5909.83},{"date":"2025-07-02","open":4435,"high":4550,"low":4400,"close":4515,"volume":313758,"rsi_14":21.65,"sma_20":4878.0,"sma_60":5258.75,"sma_120":5888.67},{"date":"2025-07-03","open":4515,"high":4590,"low":4515,"close":4550,"volume":280760,"rsi_14":27.45,"sma_20":4830.25,"sma_60":5247.92,"sma_120":5866.58},{"date":"2025-07-04","open":4535,"high":4570,"low":4475,"close":4530,"volume":213248,"rsi_14":28.57,"sma_20":4782.25,"sma_60":5237.42,"sma_120":5842.25},{"date":"2025-07-07","open":4520,"high":5660,"low":4445,"close":5345,"volume":7790406,"rsi_14":58.1,"sma_20":4778.5,"sma_60":5244.92,"sma_120":5821.21},{"date":"2025-07-08","open":5035,"high":5535,"low":4900,"close":5010,"volume":3221828,"rsi_14":49.79,"sma_20":4758.0,"sma_60":5246.08,"sma_120":5799.71},{"date":"2025-07-09","open":4985,"high":5375,"low":4885,"close":5125,"volume":2451008,"rsi_14":65.14,"sma_20":4744.25,"sma_60":5243.25,"sma_120":5778.04},{"date":"2025-07-10","open":5080,"high":5465,"low":5050,"close":5410,"volume":1733206,"rsi_14":70.34,"sma_20":4747.75,"sma_60":5238.0,"sma_120":5759.79},{"date":"2025-07-11","open":6555,"high":7025,"low":6210,"close":6960,"volume":10673188,"rsi_14":84.99,"sma_20":4839.5,"sma_60":5257.75,"sma_120":5754.88},{"date":"2025-07-14","open":7404,"high":7940,"low":6900,"close":7050,"volume":5196400,"rsi_14":85.01,"sma_20":4939.25,"sma_60":5278.92,"sma_120":5753.62},{"date":"2025-07-15","open":6964,"high":7104,"low":6795,"close":6850,"volume":1270450,"rsi_14":79.97,"sma_20":5030.75,"sma_60":5300.58,"sma_120":5750.79},{"date":"2025-07-16","open":7009,"high":7155,"low":6845,"close":6965,"volume":1147072,"rsi_14":83.83,"sma_20":5128.0,"sma_60":5325.08,"sma_120":5749.33},{"date":"2025-07-17","open":6970,"high":7100,"low":6830,"close":7010,"volume":1169052,"rsi_14":85.04,"sma_20":5252.0,"sma_60":5348.25,"sma_120":5747.12},{"date":"2025-07-18","open":7075,"high":7310,"low":6965,"close":7260,"volume":1602644,"rsi_14":85.97,"sma_20":5389.75,"sma_60":5372.5,"sma_120":5743.25},{"date":"2025-07-21","open":7734,"high":7750,"low":6620,"close":6790,"volume":3262462,"rsi_14":76.62,"sma_20":5509.5,"sma_60":5392.17,"sma_120":5736.08},{"date":"2025-07-22","open":6785,"high":7075,"low":6705,"close":6945,"volume":1265040,"rsi_14":77.12,"sma_20":5632.75,"sma_60":5415.42,"sma_120":5731.54},{"date":"2025-07-23","open":6850,"high":7140,"low":6850,"close":7090,"volume":1772048,"rsi_14":77.67,"sma_20":5757.0,"sma_60":5436.67,"sma_120":5729.58},{"date":"2025-07-24","open":7590,"high":7720,"low":6770,"close":6780,"volume":1574578,"rsi_14":73.05,"sma_20":5873.25,"sma_60":5456.75,"sma_120":5727.0},{"date":"2025-07-25","open":6700,"high":6750,"low":6320,"close":6320,"volume":599223,"rsi_14":60.77,"sma_20":5968.75,"sma_60":5470.33,"sma_120":5720.75},{"date":"2025-07-28","open":6200,"high":6330,"low":6000,"close":6060,"volume":503197,"rsi_14":61.8,"sma_20":6051.0,"sma_60":5479.42,"sma_120":5713.75},{"date":"2025-07-29","open":6060,"high":6080,"low":5900,"close":5970,"volume":256017,"rsi_14":59.55,"sma_20":6126.75,"sma_60":5486.92,"sma_120":5710.5},{"date":"2025-07-30","open":5910,"high":6100,"low":5850,"close":5950,"volume":294520,"rsi_14":56.49,"sma_20":6198.5,"sma_60":5496.5,"sma_120":5707.04},{"date":"2025-07-31","open":5940,"high":6000,"low":5810,"close":5940,"volume":265860,"rsi_14":30.53,"sma_20":6268.0,"sma_60":5504.92,"sma_120":5704.67},{"date":"2025-08-01","open":5940,"high":5940,"low":5640,"close":5700,"volume":261118,"rsi_14":25.63,"sma_20":6326.5,"sma_60":5512.42,"sma_120":5699.75},{"date":"2025-08-04","open":6160,"high":6380,"low":5810,"close":5820,"volume":1069846,"rsi_14":30.86,"sma_20":6350.25,"sma_60":5521.83,"sma_120":5696.67},{"date":"2025-08-05","open":5840,"high":5930,"low":5770,"close":5770,"volume":283378,"rsi_14":27.24,"sma_20":6388.25,"sma_60":5530.33,"sma_120":5693.25},{"date":"2025-08-06","open":5810,"high":5830,"low":5750,"close":5790,"volume":135548,"rsi_14":26.54,"sma_20":6421.5,"sma_60":5539.33,"sma_120":5681.58},{"date":"2025-08-07","open":5800,"high":5890,"low":5710,"close":5810,"volume":200303,"rsi_14":19.41,"sma_20":6441.5,"sma_60":5549.42,"sma_120":5671.25},{"date":"2025-08-08","open":5860,"high":5900,"low":5770,"close":5800,"volume":189508,"rsi_14":24.08,"sma_20":6383.5,"sma_60":5556.42,"sma_120":5661.38},{"date":"2025-08-11","open":5740,"high":6140,"low":5680,"close":5780,"volume":518581,"rsi_14":17.18,"sma_20":6320.0,"sma_60":5564.08,"sma_120":5653.71},{"date":"2025-08-12","open":5710,"high":5910,"low":5660,"close":5820,"volume":514757,"rsi_14":11.98,"sma_20":6268.5,"sma_60":5571.92,"sma_120":5646.29},{"date":"2025-08-13","open":5820,"high":6390,"low":5780,"close":5960,"volume":1819642,"rsi_14":22.67,"sma_20":6218.25,"sma_60":5575.58,"sma_120":5639.29},{"date":"2025-08-14","open":5760,"high":5800,"low":5580,"close":5600,"volume":877904,"rsi_14":24.29,"sma_20":6147.75,"sma_60":5579.33,"sma_120":5628.96},{"date":"2025-08-18","open":5460,"high":5480,"low":5110,"close":5220,"volume":894964,"rsi_14":22.37,"sma_20":6045.75,"sma_60":5578.75,"sma_120":5618.17},{"date":"2025-08-19","open":5050,"high":5280,"low":4965,"close":5080,"volume":927440,"rsi_14":21.66,"sma_20":5960.25,"sma_60":5569.25,"sma_120":5606.04},{"date":"2025-08-20","open":5010,"high":5030,"low":4825,"close":4900,"volume":602913,"rsi_14":19.65,"sma_20":5858.0,"sma_60":5557.33,"sma_120":5591.92},{"date":"2025-08-21","open":4905,"high":4975,"low":4685,"close":4730,"volume":753582,"rsi_14":17.99,"sma_20":5740.0,"sma_60":5544.0,"sma_120":5580.04},{"date":"2025-08-22","open":4700,"high":4875,"low":4700,"close":4730,"volume":310810,"rsi_14":20.61,"sma_20":5637.5,"sma_60":5531.17,"sma_120":5568.12},{"date":"2025-08-25","open":4735,"high":4840,"low":4735,"close":4800,"volume":327385,"rsi_14":18.12,"sma_20":5561.5,"sma_60":5520.92,"sma_120":5556.88},{"date":"2025-08-26","open":4845,"high":5400,"low":4825,"close":5230,"volume":2408511,"rsi_14":36.36,"sma_20":5520.0,"sma_60":5515.92,"sma_120":5551.25},{"date":"2025-08-27","open":5750,"high":5920,"low":5320,"close":5320,"volume":2078543,"rsi_14":38.54,"sma_20":5487.5,"sma_60":5512.42,"sma_120":5545.29},{"date":"2025-08-28","open":5220,"high":6870,"low":5190,"close":6660,"volume":9853912,"rsi_14":62.61,"sma_20":5523.0,"sma_60":5533.17,"sma_120":5549.75},{"date":"2025-08-29","open":6810,"high":6820,"low":5910,"close":6080,"volume":4300715,"rsi_14":53.55,"sma_20":5530.0,"sma_60":5542.75,"sma_120":5549.83},{"date":"2025-09-01","open":5910,"high":5960,"low":5600,"close":5720,"volume":1379789,"rsi_14":49.3,"sma_20":5531.0,"sma_60":5546.58,"sma_120":5547.83},{"date":"2025-09-02","open":6190,"high":6330,"low":5800,"close":5930,"volume":2230051,"rsi_14":51.24,"sma_20":5536.5,"sma_60":5555.08,"sma_120":5548.04},{"date":"2025-09-03","open":5880,"high":5940,"low":5710,"close":5770,"volume":929765,"rsi_14":47.87,"sma_20":5536.5,"sma_60":5560.92,"sma_120":5547.58},{"date":"2025-09-04","open":5770,"high":5890,"low":5680,"close":5780,"volume":491693,"rsi_14":52.18,"sma_20":5536.0,"sma_60":5567.25,"sma_120":5546.96},{"date":"2025-09-05","open":5740,"high":5780,"low":5670,"close":5740,"volume":428107,"rsi_14":56.88,"sma_20":5532.5,"sma_60":5573.92,"sma_120":5546.17},{"date":"2025-09-08","open":5910,"high":5920,"low":5750,"close":5760,"volume":419489,"rsi_14":59.29,"sma_20":5530.5,"sma_60":5584.5,"sma_120":5545.0},{"date":"2025-09-09","open":5820,"high":5840,"low":5680,"close":5750,"volume":421257,"rsi_14":62.18,"sma_20":5529.0,"sma_60":5596.08,"sma_120":5543.83},{"date":"2025-09-10","open":5740,"high":5810,"low":5690,"close":5730,"volume":448283,"rsi_14":64.97,"sma_20":5524.5,"sma_60":5607.92,"sma_120":5542.29},{"date":"2025-09-11","open":5760,"high":5780,"low":5670,"close":5700,"volume":452150,"rsi_14":64.39,"sma_20":5511.5,"sma_60":5619.25,"sma_120":5540.33},{"date":"2025-09-12","open":5720,"high":5870,"low":5720,"close":5790,"volume":484237,"rsi_14":64.6,"sma_20":5521.0,"sma_60":5640.25,"sma_120":5539.12},{"date":"2025-09-15","open":5800,"high":5810,"low":5650,"close":5750,"volume":441901,"rsi_14":58.67,"sma_20":5547.5,"sma_60":5661.0,"sma_120":5537.96},{"date":"2025-09-16","open":5740,"high":5800,"low":5700,"close":5700,"volume":395588,"rsi_14":56.42,"sma_20":5578.5,"sma_60":5682.75,"sma_120":5536.96},{"date":"2025-09-17","open":5740,"high":5790,"low":5600,"close":5670,"volume":417606,"rsi_14":20.0,"sma_20":5617.0,"sma_60":5702.58,"sma_120":5535.29},{"date":"2025-09-18","open":5640,"high":5660,"low":5570,"close":5600,"volume":338489,"rsi_14":29.2,"sma_20":5661.0,"sma_60":5719.33,"sma_120":5533.0},{"date":"2025-09-19","open":5570,"high":5610,"low":5450,"close":5540,"volume":472675,"rsi_14":39.29,"sma_20":5701.5,"sma_60":5737.42,"sma_120":5531.08},{"date":"2025-09-22","open":5610,"high":6000,"low":5530,"close":5890,"volume":2030669,"rsi_14":47.96,"sma_20":5756.0,"sma_60":5762.08,"sma_120":5532.88},{"date":"2025-09-23","open":5830,"high":5830,"low":5660,"close":5690,"volume":490026,"rsi_14":46.08,"sma_20":5779.0,"sma_60":5783.33,"sma_120":5534.96},{"date":"2025-09-24","open":5780,"high":5870,"low":5500,"close":5600,"volume":665839,"rsi_14":41.82,"sma_20":5793.0,"sma_60":5802.42,"sma_120":5536.25},{"date":"2025-09-25","open":5560,"high":5620,"low":5510,"close":5570,"volume":343091,"rsi_14":42.2,"sma_20":5738.5,"sma_60":5820.0,"sma_120":5539.38},{"date":"2025-09-26","open":5550,"high":5550,"low":5350,"close":5450,"volume":404265,"rsi_14":36.97,"sma_20":5707.0,"sma_60":5835.0,"sma_120":5541.46},{"date":"2025-09-29","open":5460,"high":5520,"low":5420,"close":5450,"volume":201183,"rsi_14":37.29,"sma_20":5693.5,"sma_60":5850.33,"sma_120":5543.88},{"date":"2025-09-30","open":5400,"high":5430,"low":5290,"close":5320,"volume":336591,"rsi_14":34.11,"sma_20":5663.0,"sma_60":5849.92,"sma_120":5547.42},{"date":"2025-10-01","open":5280,"high":5340,"low":5240,"close":5250,"volume":229419,"rsi_14":33.08,"sma_20":5637.0,"sma_60":5853.92,"sma_120":5550.0},{"date":"2025-10-02","open":5320,"high":5531,"low":5270,"close":5330,"volume":565955,"rsi_14":31.01,"sma_20":5613.0,"sma_60":5856.83,"sma_120":5550.04},{"date":"2025-10-10","open":5390,"high":5590,"low":5280,"close":5310,"volume":593253,"rsi_14":32.54,"sma_20":5591.5,"sma_60":5855.17,"sma_120":5546.58},{"date":"2025-10-13","open":5240,"high":5520,"low":5140,"close":5310,"volume":458122,"rsi_14":33.88,"sma_20":5569.0,"sma_60":5827.67,"sma_120":5542.71},{"date":"2025-10-14","open":5330,"high":5590,"low":5320,"close":5370,"volume":788074,"rsi_14":37.9,"sma_20":5550.0,"sma_60":5799.67,"sma_120":5539.29},{"date":"2025-10-15","open":5520,"high":5520,"low":5360,"close":5440,"volume":343176,"rsi_14":43.2,"sma_20":5535.5,"sma_60":5776.17,"sma_120":5538.38},{"date":"2025-10-16","open":5490,"high":5670,"low":5460,"close":5530,"volume":698359,"rsi_14":49.61,"sma_20":5527.0,"sma_60":5752.25,"sma_120":5538.67},{"date":"2025-10-17","open":5540,"high":5610,"low":5400,"close":5430,"volume":444970,"rsi_14":27.45,"sma_20":5509.0,"sma_60":5725.92,"sma_120":5537.08},{"date":"2025-10-20","open":5400,"high":5440,"low":5280,"close":5350,"volume":318843,"rsi_14":31.11,"sma_20":5489.0,"sma_60":5694.08,"sma_120":5533.29},{"date":"2025-10-21","open":5400,"high":5600,"low":5370,"close":5380,"volume":596696,"rsi_14":36.9,"sma_20":5473.0,"sma_60":5670.58,"sma_120":5531.38},{"date":"2025-10-22","open":5420,"high":5420,"low":5240,"close":5300,"volume":363960,"rsi_14":34.83,"sma_20":5454.5,"sma_60":5643.17,"sma_120":5529.29},{"date":"2025-10-23","open":5310,"high":5380,"low":5250,"close":5250,"volume":390593,"rsi_14":37.8,"sma_20":5436.5,"sma_60":5612.5,"sma_120":5524.58},{"date":"2025-10-24","open":5290,"high":5430,"low":5220,"close":5290,"volume":533924,"rsi_14":40.7,"sma_20":5424.0,"sma_60":5587.67,"sma_120":5522.21},{"date":"2025-10-27","open":5310,"high":5470,"low":5250,"close":5390,"volume":489395,"rsi_14":54.22,"sma_20":5399.0,"sma_60":5572.17,"sma_120":5521.25},{"date":"2025-10-28","open":5410,"high":5500,"low":5340,"close":5460,"volume":361204,"rsi_14":62.65,"sma_20":5387.5,"sma_60":5562.17,"sma_120":5520.79},{"date":"2025-10-29","open":5510,"high":5650,"low":5390,"close":5420,"volume":564296,"rsi_14":57.32,"sma_20":5378.5,"sma_60":5553.0,"sma_120":5519.96},{"date":"2025-10-30","open":5400,"high":5420,"low":5270,"close":5290,"volume":366080,"rsi_14":48.94,"sma_20":5364.5,"sma_60":5542.0,"sma_120":5519.25},{"date":"2025-10-31","open":5300,"high":5300,"low":5200,"close":5220,"volume":433047,"rsi_14":45.54,"sma_20":5353.0,"sma_60":5530.0,"sma_120":5517.46},{"date":"2025-11-03","open":5250,"high":5290,"low":5120,"close":5180,"volume":391069,"rsi_14":40.4,"sma_20":5339.5,"sma_60":5521.33,"sma_120":5516.88},{"date":"2025-11-04","open":5100,"high":5440,"low":5090,"close":5340,"volume":656681,"rsi_14":45.37,"sma_20":5340.5,"sma_60":5513.33,"sma_120":5517.58},{"date":"2025-11-05","open":5760,"high":5770,"low":5240,"close":5400,"volume":1297151,"rsi_14":43.81,"sma_20":5348.0,"sma_60":5507.17,"sma_120":5518.75},{"date":"2025-11-06","open":5340,"high":5450,"low":5170,"close":5180,"volume":525608,"rsi_14":39.32,"sma_20":5342.0,"sma_60":5497.0,"sma_120":5518.17},{"date":"2025-11-07","open":5370,"high":5380,"low":4920,"close":5020,"volume":632698,"rsi_14":36.8,"sma_20":5327.5,"sma_60":5483.83,"sma_120":5516.62},{"date":"2025-11-10","open":5030,"high":5200,"low":5000,"close":5120,"volume":308587,"rsi_14":40.15,"sma_20":5318.0,"sma_60":5472.5,"sma_120":5514.46},{"date":"2025-11-11","open":5100,"high":5200,"low":5070,"close":5100,"volume":342876,"rsi_14":42.06,"sma_20":5304.5,"sma_60":5461.17,"sma_120":5512.62},{"date":"2025-11-12","open":5150,"high":5450,"low":5100,"close":5420,"volume":884195,"rsi_14":55.56,"sma_20":5303.5,"sma_60":5454.5,"sma_120":5513.21},{"date":"2025-11-13","open":5350,"high":5560,"low":5320,"close":5340,"volume":1021079,"rsi_14":51.59,"sma_20":5294.0,"sma_60":5444.17,"sma_120":5509.88},{"date":"2025-11-14","open":5280,"high":5320,"low":5060,"close":5080,"volume":639422,"rsi_14":41.04,"sma_20":5276.5,"sma_60":5435.5,"sma_120":5507.42},{"date":"2025-11-17","open":5130,"high":5160,"low":4945,"close":4995,"volume":399148,"rsi_14":36.68,"sma_20":5258.75,"sma_60":5431.75,"sma_120":5505.25},{"date":"2025-11-18","open":5010,"high":5020,"low":4780,"close":4790,"volume":514394,"rsi_14":33.51,"sma_20":5229.25,"sma_60":5426.92,"sma_120":5498.08},{"date":"2025-11-19","open":4825,"high":4840,"low":4700,"close":4755,"volume":308165,"rsi_14":35.26,"sma_20":5202.0,"sma_60":5424.5,"sma_120":5490.92},{"date":"2025-11-20","open":4785,"high":4895,"low":4785,"close":4855,"volume":258589,"rsi_14":40.11,"sma_20":5182.25,"sma_60":5426.58,"sma_120":5485.29},{"date":"2025-11-21","open":4710,"high":4765,"low":4610,"close":4655,"volume":450096,"rsi_14":36.91,"sma_20":5150.5,"sma_60":5425.33,"sma_120":5478.25},{"date":"2025-11-24","open":4720,"high":4735,"low":4600,"close":4635,"volume":210189,"rsi_14":31.1,"sma_20":5112.75,"sma_60":5422.58,"sma_120":5471.75},{"date":"2025-11-25","open":4670,"high":4705,"low":4565,"close":4595,"volume":411682,"rsi_14":28.18,"sma_20":5069.5,"sma_60":5412.0,"sma_120":5463.96},{"date":"2025-11-26","open":4615,"high":4780,"low":4615,"close":4760,"volume":405524,"rsi_14":38.27,"sma_20":5036.5,"sma_60":5402.67,"sma_120":5457.54},{"date":"2025-11-27","open":4775,"high":4995,"low":4770,"close":4890,"volume":432357,"rsi_14":46.31,"sma_20":5016.5,"sma_60":5373.17,"sma_120":5453.17},{"date":"2025-11-28","open":4935,"high":5070,"low":4925,"close":5030,"volume":494345,"rsi_14":47.5,"sma_20":5007.0,"sma_60":5355.67,"sma_120":5449.21},{"date":"2025-12-01","open":5110,"high":5220,"low":5030,"close":5200,"volume":493785,"rsi_14":52.56,"sma_20":5008.0,"sma_60":5347.0,"sma_120":5446.79},{"date":"2025-12-02","open":5200,"high":5630,"low":5190,"close":5580,"volume":1185433,"rsi_14":53.98,"sma_20":5020.0,"sma_60":5341.17,"sma_120":5448.12},{"date":"2025-12-03","open":5650,"high":6380,"low":5530,"close":6100,"volume":2963611,"rsi_14":65.51,"sma_20":5055.0,"sma_60":5346.67,"sma_120":5453.79},{"date":"2025-12-04","open":6210,"high":6290,"low":5730,"close":5870,"volume":1690253,"rsi_14":66.32,"sma_20":5089.5,"sma_60":5348.17,"sma_120":5457.71},{"date":"2025-12-05","open":5950,"high":5960,"low":5550,"close":5710,"volume":1049431,"rsi_14":64.33,"sma_20":5124.0,"sma_60":5347.67,"sma_120":5460.79},{"date":"2025-12-08","open":5520,"high":5650,"low":5350,"close":5430,"volume":741700,"rsi_14":62.45,"sma_20":5139.5,"sma_60":5342.17,"sma_120":5463.33},{"date":"2025-12-09","open":5430,"high":5470,"low":5370,"close":5410,"volume":312570,"rsi_14":62.82,"sma_20":5155.0,"sma_60":5336.5,"sma_120":5466.29},{"date":"2025-12-10","open":5450,"high":5500,"low":5270,"close":5350,"volume":407192,"rsi_14":59.84,"sma_20":5151.5,"sma_60":5330.17,"sma_120":5469.04},{"date":"2025-12-11","open":5400,"high":5470,"low":5310,"close":5420,"volume":636687,"rsi_14":66.04,"sma_20":5155.5,"sma_60":5325.5,"sma_120":5472.38},{"date":"2025-12-12","open":5420,"high":5430,"low":5300,"close":5310,"volume":349153,"rsi_14":63.64,"sma_20":5167.0,"sma_60":5317.5,"sma_120":5478.88},{"date":"2025-12-15","open":5320,"high":5320,"low":5170,"close":5220,"volume":337025,"rsi_14":62.38,"sma_20":5178.25,"sma_60":5308.67,"sma_120":5484.83},{"date":"2025-12-16","open":5210,"high":5420,"low":5190,"close":5300,"volume":563470,"rsi_14":61.07,"sma_20":5203.75,"sma_60":5302.0,"sma_120":5492.38},{"date":"2025-12-17","open":5280,"high":5500,"low":5190,"close":5230,"volume":471791,"rsi_14":57.14,"sma_20":5227.5,"sma_60":5294.67,"sma_120":5498.62},{"date":"2025-12-18","open":5220,"high":5380,"low":5130,"close":5260,"volume":335239,"rsi_14":55.07,"sma_20":5247.75,"sma_60":5288.83,"sma_120":5504.08},{"date":"2025-12-19","open":5270,"high":5350,"low":5220,"close":5260,"volume":287907,"rsi_14":51.43,"sma_20":5278.0,"sma_60":5284.17,"sma_120":5510.79},{"date":"2025-12-22","open":5330,"high":5400,"low":5270,"close":5300,"volume":284192,"rsi_14":42.05,"sma_20":5311.25,"sma_60":5274.33,"sma_120":5518.21},{"date":"2025-12-23","open":5370,"high":5370,"low":5220,"close":5220,"volume":302087,"rsi_14":16.67,"sma_20":5342.5,"sma_60":5266.5,"sma_120":5524.92},{"date":"2025-12-24","open":5220,"high":5250,"low":5160,"close":5220,"volume":214686,"rsi_14":20.18,"sma_20":5365.5,"sma_60":5260.17,"sma_120":5531.29},{"date":"2025-12-26","open":5220,"high":5280,"low":5100,"close":5130,"volume":356216,"rsi_14":21.57,"sma_20":5377.5,"sma_60":5252.83,"sma_120":5536.42},{"date":"2025-12-29","open":5000,"high":5120,"low":5000,"close":5070,"volume":279335,"rsi_14":27.5,"sma_20":5379.5,"sma_60":5246.5,"sma_120":5540.75},{"date":"2025-12-30","open":5050,"high":5120,"low":4960,"close":4965,"volume":413248,"rsi_14":24.86,"sma_20":5367.75,"sma_60":5238.42,"sma_120":5544.38},{"date":"2026-01-02","open":4965,"high":5140,"low":4950,"close":5140,"volume":316260,"rsi_14":39.5,"sma_20":5345.75,"sma_60":5235.42,"sma_120":5542.67},{"date":"2026-01-05","open":5190,"high":5240,"low":5040,"close":5080,"volume":388188,"rsi_14":32.83,"sma_20":5294.75,"sma_60":5232.58,"sma_120":5543.25},{"date":"2026-01-06","open":5050,"high":5100,"low":4975,"close":4980,"volume":454360,"rsi_14":33.16,"sma_20":5250.25,"sma_60":5227.25,"sma_120":5542.04},{"date":"2026-01-07","open":4990,"high":5010,"low":4890,"close":4940,"volume":354380,"rsi_14":34.95,"sma_20":5211.75,"sma_60":5221.08,"sma_120":5538.12},{"date":"2026-01-08","open":4915,"high":4985,"low":4850,"close":4855,"volume":334914,"rsi_14":26.2,"sma_20":5183.0,"sma_60":5213.5,"sma_120":5520.58},{"date":"2026-01-09","open":4860,"high":4960,"low":4645,"close":4930,"volume":216668,"rsi_14":34.04,"sma_20":5159.0,"sma_60":5206.17,"sma_120":5502.92},{"date":"2026-01-12","open":5030,"high":5370,"low":5010,"close":5350,"volume":1250181,"rsi_14":53.38,"sma_20":5159.0,"sma_60":5204.67,"sma_120":5490.42},{"date":"2026-01-13","open":5300,"high":5390,"low":5080,"close":5140,"volume":617962,"rsi_14":46.1,"sma_20":5145.0,"sma_60":5198.17,"sma_120":5475.21},{"date":"2026-01-14","open":5140,"high":5250,"low":5080,"close":5180,"volume":330351,"rsi_14":46.1,"sma_20":5138.5,"sma_60":5194.0,"sma_120":5459.96},{"date":"2026-01-15","open":5170,"high":5390,"low":5080,"close":5330,"volume":761487,"rsi_14":53.42,"sma_20":5144.0,"sma_60":5193.67,"sma_120":5443.88},{"date":"2026-01-16","open":5300,"high":6050,"low":5270,"close":5890,"volume":3469715,"rsi_14":68.27,"sma_20":5206.5,"sma_60":5212.0,"sma_120":5436.38},{"date":"2026-01-19","open":6090,"high":6140,"low":5480,"close":5670,"volume":1928205,"rsi_14":63.39,"sma_20":5227.0,"sma_60":5219.0,"sma_120":5425.75},{"date":"2026-01-20","open":5610,"high":5810,"low":5500,"close":5740,"volume":1057507,"rsi_14":67.57,"sma_20":5251.0,"sma_60":5226.5,"sma_120":5414.5},{"date":"2026-01-21","open":5600,"high":5700,"low":5520,"close":5640,"volume":879511,"rsi_14":61.74,"sma_20":5268.0,"sma_60":5230.67,"sma_120":5405.0},{"date":"2026-01-22","open":5650,"high":5960,"low":5590,"close":5890,"volume":1039395,"rsi_14":67.46,"sma_20":5301.5,"sma_60":5237.83,"sma_120":5401.42},{"date":"2026-01-23","open":5840,"high":6000,"low":5740,"close":5870,"volume":1035997,"rsi_14":69.87,"sma_20":5334.0,"sma_60":5245.33,"sma_120":5399.83},{"date":"2026-01-26","open":5920,"high":6240,"low":5880,"close":6240,"volume":2281932,"rsi_14":75.29,"sma_20":5389.5,"sma_60":5261.17,"sma_120":5402.08},{"date":"2026-01-27","open":6340,"high":8110,"low":6250,"close":8110,"volume":9623839,"rsi_14":87.37,"sma_20":5541.5,"sma_60":5309.33,"sma_120":5420.08},{"date":"2026-01-28","open":9900,"high":10390,"low":8880,"close":9300,"volume":13411374,"rsi_14":89.95,"sma_20":5758.25,"sma_60":5378.0,"sma_120":5448.08},{"date":"2026-01-29","open":9240,"high":10330,"low":8830,"close":10100,"volume":8938299,"rsi_14":90.6,"sma_20":6006.25,"sma_60":5457.33,"sma_120":5484.75},{"date":"2026-01-30","open":9920,"high":12970,"low":9920,"close":11250,"volume":4739376,"rsi_14":94.99,"sma_20":6314.75,"sma_60":5554.83,"sma_120":5530.0},{"date":"2026-02-02","open":11290,"high":11290,"low":10050,"close":10630,"volume":2580171,"rsi_14":86.97,"sma_20":6597.25,"sma_60":5645.67,"sma_120":5570.5},{"date":"2026-02-03","open":11200,"high":11290,"low":10920,"close":11120,"volume":1881417,"rsi_14":87.55,"sma_20":6906.25,"sma_60":5747.33,"sma_120":5614.92},{"date":"2026-02-04","open":11220,"high":11230,"low":9840,"close":9990,"volume":4392289,"rsi_14":74.76,"sma_20":7163.0,"sma_60":5815.67,"sma_120":5649.75},{"date":"2026-02-05","open":9780,"high":10170,"low":9310,"close":9480,"volume":3394310,"rsi_14":70.42,"sma_20":7390.5,"sma_60":5888.33,"sma_120":5680.42},{"date":"2026-02-06","open":8840,"high":9890,"low":8750,"close":9480,"volume":2842402,"rsi_14":72.23,"sma_20":7597.0,"sma_60":5961.33,"sma_120":5711.25},{"date":"2026-02-09","open":9480,"high":10500,"low":9480,"close":10370,"volume":3086904,"rsi_14":74.65,"sma_20":7858.5,"sma_60":6043.83,"sma_120":5749.17},{"date":"2026-02-10","open":10540,"high":12750,"low":10390,"close":11550,"volume":8304648,"rsi_14":78.22,"sma_20":8177.0,"sma_60":6147.33,"sma_120":5795.75},{"date":"2026-02-11","open":11400,"high":12180,"low":10660,"close":10680,"volume":2939132,"rsi_14":71.6,"sma_20":8444.5,"sma_60":6240.67,"sma_120":5838.08},{"date":"2026-02-12","open":10650,"high":12140,"low":9980,"close":11530,"volume":8420362,"rsi_14":73.74,"sma_20":8726.5,"sma_60":6349.58,"sma_120":5890.67},{"date":"2026-02-13","open":11200,"high":12680,"low":11040,"close":12030,"volume":6699665,"rsi_14":74.02,"sma_20":9033.5,"sma_60":6470.25,"sma_120":5948.58},{"date":"2026-02-19","open":12060,"high":14850,"low":12060,"close":13740,"volume":9173032,"rsi_14":73.68,"sma_20":9437.0,"sma_60":6620.0,"sma_120":6022.25},{"date":"2026-02-20","open":13770,"high":14300,"low":13100,"close":13670,"volume":3431856,"rsi_14":70.29,"sma_20":9833.5,"sma_60":6766.92,"sma_120":6096.75},{"date":"2026-02-23","open":13770,"high":17770,"low":13770,"close":17770,"volume":12217245,"rsi_14":77.26,"sma_20":10440.0,"sma_60":6985.5,"sma_120":6205.42},{"date":"2026-02-24","open":18000,"high":21500,"low":16400,"close":20000,"volume":22906485,"rsi_14":78.88,"sma_20":11145.5,"sma_60":7241.58,"sma_120":6332.08},{"date":"2026-02-25","open":20600,"high":21450,"low":18550,"close":19060,"volume":5968455,"rsi_14":77.25,"sma_20":11805.0,"sma_60":7482.67,"sma_120":6447.33},{"date":"2026-02-26","open":19650,"high":20100,"low":14410,"close":16800,"volume":18324914,"rsi_14":66.47,"sma_20":12333.0,"sma_60":7700.0,"sma_120":6536.58},{"date":"2026-02-27","open":16180,"high":17200,"low":14570,"close":15680,"volume":7182262,"rsi_14":66.51,"sma_20":12711.5,"sma_60":7863.17,"sma_120":6618.17},{"date":"2026-03-03","open":15270,"high":17430,"low":14500,"close":16330,"volume":5457250,"rsi_14":69.72,"sma_20":13063.0,"sma_60":8051.5,"sma_120":6703.58},{"date":"2026-03-04","open":16010,"high":16010,"low":11570,"close":11780,"volume":4471802,"rsi_14":55.25,"sma_20":13147.0,"sma_60":8161.17,"sma_120":6754.08},{"date":"2026-03-05","open":14500,"high":15310,"low":13500,"close":15310,"volume":2799453,"rsi_14":60.06,"sma_20":13350.0,"sma_60":8323.33,"sma_120":6832.25},{"date":"2026-03-06","open":16300,"high":17500,"low":13900,"close":15250,"volume":5433999,"rsi_14":57.89,"sma_20":13581.0,"sma_60":8475.83,"sma_120":6911.25},{"date":"2026-03-09","open":13800,"high":17600,"low":13800,"close":15410,"volume":5678194,"rsi_14":60.4,"sma_20":13795.5,"sma_60":8634.83,"sma_120":6991.5},{"date":"2026-03-10","open":16390,"high":16480,"low":15500,"close":15730,"volume":2626204,"rsi_14":59.46,"sma_20":14082.5,"sma_60":8801.83,"sma_120":7074.75},{"date":"2026-03-11","open":15910,"high":16160,"low":14700,"close":15030,"volume":1961858,"rsi_14":56.7,"sma_20":14360.0,"sma_60":8961.83,"sma_120":7152.0},{"date":"2026-03-12","open":15000,"high":18450,"low":14700,"close":16650,"volume":13185821,"rsi_14":56.52,"sma_20":14718.5,"sma_60":9149.17,"sma_120":7242.83},{"date":"2026-03-13","open":17410,"high":17980,"low":16060,"close":16690,"volume":6929919,"rsi_14":56.78,"sma_20":15034.5,"sma_60":9338.17,"sma_120":7334.17},{"date":"2026-03-16","open":17150,"high":17170,"low":15360,"close":15750,"volume":2655897,"rsi_14":44.72,"sma_20":15244.5,"sma_60":9520.0,"sma_120":7418.75},{"date":"2026-03-17","open":15920,"high":16440,"low":15310,"close":15540,"volume":2124091,"rsi_14":36.96,"sma_20":15487.5,"sma_60":9680.83,"sma_120":7499.17},{"date":"2026-03-18","open":15870,"high":16690,"low":14790,"close":16670,"volume":4746493,"rsi_14":43.09,"sma_20":15744.5,"sma_60":9871.67,"sma_120":7590.17},{"date":"2026-03-19","open":16000,"high":16660,"low":15190,"close":15240,"volume":2711379,"rsi_14":45.26,"sma_20":15905.0,"sma_60":10037.33,"sma_120":7669.67},{"date":"2026-03-20","open":15240,"high":15400,"low":14480,"close":14700,"volume":2925834,"rsi_14":46.91,"sma_20":15953.0,"sma_60":10195.17,"sma_120":7744.92},{"date":"2026-03-23","open":14240,"high":15000,"low":14100,"close":14100,"volume":1578608,"rsi_14":42.96,"sma_20":15974.5,"sma_60":10342.5,"sma_120":7815.67},{"date":"2026-03-24","open":14560,"high":15170,"low":14230,"close":14330,"volume":1545676,"rsi_14":61.08,"sma_20":15802.5,"sma_60":10493.67,"sma_120":7888.92},{"date":"2026-03-25","open":14370,"high":14800,"low":14060,"close":14180,"volume":1173378,"rsi_14":43.05,"sma_20":15511.5,"sma_60":10641.67,"sma_120":7958.0},{"date":"2026-03-26","open":14190,"high":14650,"low":13600,"close":13710,"volume":1396598,"rsi_14":40.98,"sma_20":15244.0,"sma_60":10783.17,"sma_120":8024.83},{"date":"2026-03-27","open":13201,"high":13974,"low":12713,"close":13710,"volume":1606858,"rsi_14":42.0,"sma_20":15105.0,"sma_60":10929.83,"sma_120":8095.0},{"date":"2026-03-30","open":13330,"high":14240,"low":13300,"close":13850,"volume":874856,"rsi_14":38.99,"sma_20":15013.5,"sma_60":11075.17,"sma_120":8164.0},{"date":"2026-03-31","open":13760,"high":14350,"low":13060,"close":13300,"volume":1576999,"rsi_14":39.69,"sma_20":14862.0,"sma_60":11212.33,"sma_120":8229.42},{"date":"2026-04-01","open":13560,"high":14270,"low":13530,"close":13900,"volume":1072590,"rsi_14":31.34,"sma_20":14968.0,"sma_60":11361.25,"sma_120":8299.83},{"date":"2026-04-02","open":13920,"high":14630,"low":12990,"close":13200,"volume":1377376,"rsi_14":28.27,"sma_20":14862.5,"sma_60":11495.58,"sma_120":8365.5},{"date":"2026-04-03","open":13500,"high":13590,"low":12760,"close":13000,"volume":932375,"rsi_14":31.14,"sma_20":14750.0,"sma_60":11627.58,"sma_120":8430.08},{"date":"2026-04-06","open":13000,"high":13300,"low":12670,"close":12760,"volume":1066619,"rsi_14":31.01,"sma_20":14617.5,"sma_60":11757.25,"sma_120":8492.25},{"date":"2026-04-07","open":12760,"high":13540,"low":12760,"close":13000,"volume":905647,"rsi_14":21.46,"sma_20":14481.0,"sma_60":11891.58,"sma_120":8556.33},{"date":"2026-04-08","open":13930,"high":15320,"low":13690,"close":14300,"volume":3230488,"rsi_14":42.54,"sma_20":14444.5,"sma_60":12049.0,"sma_120":8631.25},{"date":"2026-04-09","open":14150,"high":14650,"low":13870,"close":14150,"volume":1237279,"rsi_14":45.35,"sma_20":14319.5,"sma_60":12202.67,"sma_120":8704.42},{"date":"2026-04-10","open":14430,"high":14600,"low":13890,"close":13900,"volume":1072503,"rsi_14":48.2,"sma_20":14180.0,"sma_60":12345.17,"sma_120":8774.92},{"date":"2026-04-13","open":13800,"high":13800,"low":13020,"close":13470,"volume":829447,"rsi_14":42.53,"sma_20":14066.0,"sma_60":12484.0,"sma_120":8841.08},{"date":"2026-04-14","open":13980,"high":14060,"low":12720,"close":13140,"volume":1818271,"rsi_14":41.25,"sma_20":13946.0,"sma_60":12616.67,"sma_120":8905.33},{"date":"2026-04-15","open":13130,"high":14400,"low":12870,"close":14250,"volume":2836539,"rsi_14":54.1,"sma_20":13825.0,"sma_60":12765.33,"sma_120":8979.5},{"date":"2026-04-16","open":14310,"high":15140,"low":13790,"close":13800,"volume":2521972,"rsi_14":48.36,"sma_20":13753.0,"sma_60":12897.17,"sma_120":9049.67},{"date":"2026-04-17","open":13930,"high":14770,"low":13510,"close":14420,"volume":2261952,"rsi_14":53.97,"sma_20":13739.0,"sma_60":13043.0,"sma_120":9125.67},{"date":"2026-04-20","open":14560,"high":16450,"low":14220,"close":14910,"volume":6396673,"rsi_14":61.32,"sma_20":13779.5,"sma_60":13195.83,"sma_120":9206.17},{"date":"2026-04-21","open":14970,"high":14970,"low":13610,"close":13730,"volume":3071007,"rsi_14":48.89,"sma_20":13749.5,"sma_60":13330.67,"sma_120":9276.5},{"date":"2026-04-22","open":13730,"high":14050,"low":13320,"close":13800,"volume":1389636,"rsi_14":54.25,"sma_20":13730.5,"sma_60":13462.5,"sma_120":9346.58},{"date":"2026-04-23","open":13830,"high":14380,"low":13740,"close":14130,"volume":1579274,"rsi_14":57.86,"sma_20":13751.5,"sma_60":13600.17,"sma_120":9418.83},{"date":"2026-04-24","open":14130,"high":14650,"low":13970,"close":14630,"volume":1751475,"rsi_14":62.55,"sma_20":13782.0,"sma_60":13740.0,"sma_120":9495.58},{"date":"2026-04-27","open":14800,"high":16060,"low":14790,"close":15390,"volume":3415980,"rsi_14":64.99,"sma_20":13859.0,"sma_60":13861.33,"sma_120":9579.75},{"date":"2026-04-28","open":15450,"high":15500,"low":14500,"close":14510,"volume":1549357,"rsi_14":51.39,"sma_20":13919.5,"sma_60":13948.17,"sma_120":9657.17},{"date":"2026-04-29","open":14500,"high":14700,"low":14010,"close":14600,"volume":1224325,"rsi_14":53.0,"sma_20":13954.5,"sma_60":14023.17,"sma_120":9740.25},{"date":"2026-04-30","open":14280,"high":14440,"low":13370,"close":13400,"volume":2160353,"rsi_14":51.69,"sma_20":13995.0,"sma_60":13767.33,"sma_120":14813.58},{"date":"2026-05-04","open":13000,"high":14690,"low":12900,"close":14400,"volume":3108844,"rsi_14":55.16,"sma_20":14034.5,"sma_60":14121.83,"sma_120":9877.83},{"date":"2026-05-06","open":14690,"high":14690,"low":13670,"close":13740,"volume":1392437,"rsi_14":53.21,"sma_20":14083.5,"sma_60":14165.5,"sma_120":9949.17},{"date":"2026-05-07","open":13740,"high":14550,"low":13550,"close":13580,"volume":1466962,"rsi_14":46.01,"sma_20":14112.5,"sma_60":14225.33,"sma_120":10020.5},{"date":"2026-05-08","open":13610,"high":14250,"low":13080,"close":13250,"volume":1727331,"rsi_14":46.67,"sma_20":14060.0,"sma_60":14288.17,"sma_120":10088.25},{"date":"2026-05-11","open":13250,"high":13250,"low":12200,"close":12330,"volume":2011703,"rsi_14":37.81,"sma_20":13969.0,"sma_60":14335.67,"sma_120":10148.5},{"date":"2026-05-12","open":12450,"high":13830,"low":12220,"close":13140,"volume":3073028,"rsi_14":40.04,"sma_20":13931.0,"sma_60":14381.83,"sma_120":10212.83},{"date":"2026-05-13","open":13140,"high":13290,"low":12080,"close":12190,"volume":1682181,"rsi_14":41.11,"sma_20":13867.0,"sma_60":14392.5,"sma_120":10269.92},{"date":"2026-05-14","open":12190,"high":12430,"low":11400,"close":12150,"volume":1383991,"rsi_14":40.44,"sma_20":13817.5,"sma_60":14417.0,"sma_120":10328.83},{"date":"2026-05-15","open":12300,"high":12300,"low":10900,"close":11170,"volume":2528193,"rsi_14":34.05,"sma_20":13663.5,"sma_60":14411.0,"sma_120":10380.29},{"date":"2026-05-18","open":11030,"high":11100,"low":10460,"close":10980,"volume":1365353,"rsi_14":29.65,"sma_20":13522.5,"sma_60":14393.5,"sma_120":10431.88},{"date":"2026-05-19","open":10790,"high":11270,"low":10000,"close":10990,"volume":2786899,"rsi_14":23.24,"sma_20":13351.0,"sma_60":14347.67,"sma_120":10483.83},{"date":"2026-05-20","open":12600,"high":12610,"low":10080,"close":10520,"volume":3743801,"rsi_14":24.46,"sma_20":13131.5,"sma_60":14295.17,"sma_120":10531.04},{"date":"2026-05-21","open":10600,"high":11760,"low":10400,"close":11210,"volume":2761256,"rsi_14":29.85,"sma_20":13005.5,"sma_60":14185.83,"sma_120":10585.67},{"date":"2026-05-22","open":11300,"high":14450,"low":11300,"close":13450,"volume":9459140,"rsi_14":50.26,"sma_20":12988.0,"sma_60":14076.67,"sma_120":10659.12},{"date":"2026-05-26","open":14200,"high":14380,"low":13210,"close":13630,"volume":4043626,"rsi_14":45.54,"sma_20":12963.0,"sma_60":13986.17,"sma_120":10734.42},{"date":"2026-05-27","open":13640,"high":16690,"low":13190,"close":14190,"volume":14115497,"rsi_14":52.64,"sma_20":12941.0,"sma_60":13942.67,"sma_120":10813.0},{"date":"2026-05-28","open":13900,"high":14135,"low":12050,"close":13150,"volume":3866657,"rsi_14":47.72,"sma_20":12829.0,"sma_60":13900.5,"sma_120":10881.83},{"date":"2026-05-29","open":13000,"high":13780,"low":11230,"close":11570,"volume":3528602,"rsi_14":42.12,"sma_20":12682.0,"sma_60":13821.17,"sma_120":10936.33},{"date":"2026-06-01","open":11560,"high":11760,"low":10970,"close":11200,"volume":2169122,"rsi_14":44.41,"sma_20":12512.0,"sma_60":13811.5,"sma_120":10986.33},{"date":"2026-06-02","open":11220,"high":11960,"low":10670,"close":11320,"volume":2255842,"rsi_14":40.34,"sma_20":12408.0,"sma_60":13745.0,"sma_120":11034.17},{"date":"2026-06-04","open":11310,"high":11630,"low":10810,"close":10940,"volume":1213141,"rsi_14":42.94,"sma_20":12235.0,"sma_60":13673.17,"sma_120":11074.5},{"date":"2026-06-05","open":10950,"high":10950,"low":10120,"close":10160,"volume":1733685,"rsi_14":39.62,"sma_20":12056.0,"sma_60":13585.67,"sma_120":11110.25},{"date":"2026-06-08","open":9600,"high":9600,"low":8790,"close":8860,"volume":2287082,"rsi_14":38.35,"sma_20":11820.0,"sma_60":13471.17,"sma_120":11136.5},{"date":"2026-06-09","open":8880,"high":9430,"low":8780,"close":8790,"volume":1491940,"rsi_14":38.82,"sma_20":11597.0,"sma_60":13367.17,"sma_120":11164.5},{"date":"2026-06-10","open":8700,"high":8850,"low":8100,"close":8360,"volume":1740526,"rsi_14":37.12,"sma_20":11398.5,"sma_60":13229.0,"sma_120":11189.08},{"date":"2026-06-11","open":8050,"high":9080,"low":8000,"close":9080,"volume":2288116,"rsi_14":43.12,"sma_20":11195.5,"sma_60":13102.17,"sma_120":11220.17},{"date":"2026-06-12","open":9350,"high":9800,"low":8880,"close":8910,"volume":1823137,"rsi_14":38.43,"sma_20":11031.5,"sma_60":12988.17,"sma_120":11249.25},{"date":"2026-06-15","open":9120,"high":9590,"low":9010,"close":9530,"volume":1318678,"rsi_14":26.44,"sma_20":10900.5,"sma_60":12888.0,"sma_120":11284.42},{"date":"2026-06-16","open":9570,"high":10190,"low":9270,"close":9570,"volume":1362761,"rsi_14":25.18,"sma_20":10820.5,"sma_60":12769.67,"sma_120":11320.67},{"date":"2026-06-17","open":9570,"high":10040,"low":9410,"close":9700,"volume":959499,"rsi_14":43.39,"sma_20":9928.0,"sma_60":12217.0,"sma_120":11573.42},{"date":"2026-06-18","open":9720,"high":9790,"low":9200,"close":9200,"volume":658670,"rsi_14":22.61,"sma_20":10667.0,"sma_60":12585.67,"sma_120":11390.42},{"date":"2026-06-19","open":9140,"high":9200,"low":8600,"close":8820,"volume":1036618,"rsi_14":27.12,"sma_20":10582.0,"sma_60":12497.67,"sma_120":11420.08},{"date":"2026-06-22","open":8830,"high":9110,"low":8440,"close":8530,"volume":784996,"rsi_14":27.49,"sma_20":10448.0,"sma_60":12401.0,"sma_120":11447.33},{"date":"2026-06-23","open":8590,"high":8820,"low":8000,"close":8030,"volume":1136155,"rsi_14":23.93,"sma_20":10177.0,"sma_60":12298.5,"sma_120":11470.08},{"date":"2026-06-24","open":7940,"high":8440,"low":7890,"close":8140,"volume":793528,"rsi_14":26.82,"sma_20":9902.5,"sma_60":12205.67,"sma_120":11494.42},{"date":"2026-06-25","open":8160,"high":8550,"low":7760,"close":8050,"volume":824860,"rsi_14":30.28,"sma_20":9595.5,"sma_60":12106.17,"sma_120":11518.0},{"date":"2026-06-26","open":8050,"high":8050,"low":7400,"close":7570,"volume":1149947,"rsi_14":35.76,"sma_20":9316.5,"sma_60":12001.5,"sma_120":11538.33},{"date":"2026-06-29","open":7570,"high":8480,"low":7570,"close":8460,"volume":1077875,"rsi_14":46.92,"sma_20":9161.0,"sma_60":11920.83,"sma_120":11566.58},{"date":"2026-06-30","open":8310,"high":8460,"low":8020,"close":8220,"volume":698419,"rsi_14":48.64,"sma_20":9012.0,"sma_60":11826.17,"sma_120":11593.71},{"date":"2026-07-01","open":8140,"high":8720,"low":8000,"close":8330,"volume":718944,"rsi_14":41.76,"sma_20":8862.5,"sma_60":11745.0,"sma_120":11620.29},{"date":"2026-07-02","open":8100,"high":8240,"low":7770,"close":7920,"volume":645545,"rsi_14":39.67,"sma_20":8711.5,"sma_60":11660.33,"sma_120":11643.96},{"date":"2026-07-03","open":7920,"high":8070,"low":7500,"close":8040,"volume":650621,"rsi_14":32.63,"sma_20":8605.5,"sma_60":11581.67,"sma_120":11669.46},{"date":"2026-07-06","open":7880,"high":8100,"low":7500,"close":7560,"volume":602340,"rsi_14":28.75,"sma_20":8540.5,"sma_60":11491.0,"sma_120":11691.29},{"date":"2026-07-07","open":7570,"high":7870,"low":7100,"close":7410,"volume":800395,"rsi_14":25.89,"sma_20":8471.5,"sma_60":11376.17,"sma_120":11712.58},{"date":"2026-07-08","open":7210,"high":7330,"low":6750,"close":6930,"volume":909143,"rsi_14":26.0,"sma_20":8400.0,"sma_60":11255.83,"sma_120":11729.25},{"date":"2026-07-09","open":6930,"high":7230,"low":6760,"close":6820,"volume":732605,"rsi_14":27.58,"sma_20":8287.0,"sma_60":11137.83,"sma_120":11741.5},{"date":"2026-07-10","open":6900,"high":7400,"low":6880,"close":7260,"volume":734773,"rsi_14":36.23,"sma_20":8204.5,"sma_60":11034.33,"sma_120":11759.17},{"date":"2026-07-13","open":7260,"high":8100,"low":6920,"close":6950,"volume":1309717,"rsi_14":37.78,"sma_20":8075.5,"sma_60":10931.17,"sma_120":11773.92},{"date":"2026-07-14","open":6810,"high":6980,"low":6230,"close":6650,"volume":1110282,"rsi_14":33.84,"sma_20":7929.5,"sma_60":10804.5,"sma_120":11784.92},{"date":"2026-07-15","open":6660,"high":6970,"low":6660,"close":6800,"volume":655680,"rsi_14":36.62,"sma_20":7784.5,"sma_60":10687.83,"sma_120":11792.5},{"date":"2026-07-16","open":6750,"high":6750,"low":6400,"close":6520,"volume":759780,"rsi_14":38.26,"sma_20":7650.5,"sma_60":10556.17,"sma_120":11799.58},{"date":"2026-07-20","open":6450,"high":6450,"low":6030,"close":6080,"volume":556115,"rsi_14":20.4,"sma_20":7513.5,"sma_60":10409.0,"sma_120":11802.42},{"date":"2026-07-21","open":6080,"high":6190,"low":5880,"close":6010,"volume":765591,"rsi_14":21.3,"sma_20":7387.5,"sma_60":10280.33,"sma_120":11805.5},{"date":"2026-07-22","open":6090,"high":6280,"low":5970,"close":5970,"volume":727901,"rsi_14":18.78,"sma_20":7284.5,"sma_60":10149.83,"sma_120":11806.17},{"date":"2026-07-23","open":6000,"high":6700,"low":6000,"close":6550,"volume":1156429,"rsi_14":32.66,"sma_20":7205.0,"sma_60":10023.5,"sma_120":11811.83},{"date":"2026-07-24","open":6380,"high":6620,"low":6190,"close":6210,"volume":677479,"rsi_14":28.06,"sma_20":7113.0,"sma_60":9883.17,"sma_120":11811.58},{"date":"2026-07-27","open":6340,"high":6500,"low":6000,"close":6160,"volume":639984,"rsi_14":31.28,"sma_20":7042.5,"sma_60":9729.33,"sma_120":11795.33},{"date":"2026-07-28","open":6010,"high":6070,"low":5600,"close":5790,"volume":890945,"rsi_14":29.55,"sma_20":6909.0,"sma_60":9584.0,"sma_120":11766.08},{"date":"2026-07-29","open":5790,"high":5970,"low":5150,"close":5390,"volume":1335176,"rsi_14":30.15,"sma_20":6767.5,"sma_60":9430.5,"sma_120":11726.83},{"date":"2026-07-30","open":5140,"high":5690,"low":5120,"close":5270,"volume":975663,"rsi_14":30.08,"sma_20":6614.5,"sma_60":9295.0,"sma_120":11677.0},{"date":"2026-07-31","open":5400,"high":6070,"low":5380,"close":5900,"volume":1103400,"rsi_14":33.33,"sma_20":6513.5,"sma_60":9153.33,"sma_120":11637.58},{"date":"2026-08-03","open":5760,"high":6570,"low":5760,"close":6200,"volume":1157682,"rsi_14":40.79,"sma_20":6421.5,"sma_60":9027.67,"sma_120":11596.58},{"date":"2026-08-04","open":6140,"high":6830,"low":6140,"close":6500,"volume":1255184,"rsi_14":48.16,"sma_20":6368.5,"sma_60":8909.67,"sma_120":11567.5},{"date":"2026-08-05","open":6580,"high":6860,"low":6500,"close":6810,"volume":877195,"rsi_14":50.12,"sma_20":6338.5,"sma_60":8802.33,"sma_120":11545.25},{"date":"2026-08-06","open":6790,"high":7280,"low":6530,"close":6890,"volume":1122922,"rsi_14":54.59,"sma_20":6336.5,"sma_60":8711.67,"sma_120":11523.67},{"date":"2026-08-07","open":6880,"high":7130,"low":6560,"close":6790,"volume":513983,"rsi_14":59.62,"sma_20":6335.0,"sma_60":8605.83,"sma_120":11493.83},{"date":"2026-08-10","open":6800,"high":7630,"low":6800,"close":7540,"volume":2221759,"rsi_14":67.51,"sma_20":6349.0,"sma_60":8528.33,"sma_120":11460.42},{"date":"2026-08-11","open":7470,"high":8290,"low":7390,"close":8250,"volume":1779501,"rsi_14":72.62,"sma_20":6414.0,"sma_60":8463.33,"sma_120":11440.17},{"date":"2026-08-12","open":8030,"high":8250,"low":7720,"close":7950,"volume":1021693,"rsi_14":64.71,"sma_20":6479.0,"sma_60":8409.67,"sma_120":11410.33},{"date":"2026-08-13","open":7940,"high":8340,"low":7770,"close":8040,"volume":1136081,"rsi_14":70.29,"sma_20":6541.0,"sma_60":8360.67,"sma_120":11377.08},{"date":"2026-08-14","open":8050,"high":8160,"low":7460,"close":7560,"volume":855344,"rsi_14":64.17,"sma_20":6593.0,"sma_60":8303.5,"sma_120":11325.58},{"date":"2026-08-18","open":7500,"high":7730,"low":7220,"close":7300,"volume":768798,"rsi_14":65.63,"sma_20":6654.0,"sma_60":8249.83,"sma_120":11272.5},{"date":"2026-08-19","open":7120,"high":7360,"low":7010,"close":7160,"volume":542877,"rsi_14":69.37,"sma_20":6711.5,"sma_60":8182.33,"sma_120":11184.08},{"date":"2026-08-20","open":7440,"high":7650,"low":7050,"close":7090,"volume":637889,"rsi_14":70.13,"sma_20":6767.5,"sma_60":8076.33,"sma_120":11076.5},{"date":"2026-08-21","open":6990,"high":6990,"low":6590,"close":6650,"volume":686895,"rsi_14":58.66,"sma_20":6772.5,"sma_60":7960.0,"sma_120":10973.08},{"date":"2026-08-24","open":6910,"high":7070,"low":6600,"close":6660,"volume":673364,"rsi_14":55.69,"sma_20":6795.0,"sma_60":7834.5,"sma_120":10888.58},{"date":"2026-08-25","open":6660,"high":6710,"low":6260,"close":6550,"volume":763295,"rsi_14":50.65,"sma_20":6814.5,"sma_60":7724.5,"sma_120":10812.5},{"date":"2026-08-26","open":6560,"high":6735,"low":6380,"close":6580,"volume":933328,"rsi_14":46.78,"sma_20":6854.0,"sma_60":7641.33,"sma_120":10731.25},{"date":"2026-08-27","open":6500,"high":6980,"low":6330,"close":6430,"volume":1216840,"rsi_14":43.68,"sma_20":6906.0,"sma_60":7561.83,"sma_120":10686.67},{"date":"2026-08-28","open":6430,"high":6570,"low":6310,"close":6540,"volume":607613,"rsi_14":46.58,"sma_20":6969.5,"sma_60":7482.17,"sma_120":10613.58},{"date":"2026-08-31","open":6470,"high":6630,"low":6320,"close":6580,"volume":753825,"rsi_14":33.67,"sma_20":7003.5,"sma_60":7409.5,"sma_120":10541.33},{"date":"2026-09-01","open":6520,"high":6550,"low":6330,"close":6390,"volume":627297,"rsi_14":11.57,"sma_20":7013.0,"sma_60":7346.67,"sma_120":10466.17},{"date":"2026-09-02","open":6250,"high":6350,"low":6080,"close":6080,"volume":640629,"rsi_14":11.52,"sma_20":6992.0,"sma_60":7300.33,"sma_120":10385.75},{"date":"2026-09-03","open":6200,"high":6430,"low":5990,"close":6050,"volume":806335,"rsi_14":8.02,"sma_20":6954.0,"sma_60":7254.67,"sma_120":10310.92},{"date":"2026-09-04","open":6110,"high":6220,"low":5780,"close":6210,"volume":874205,"rsi_14":17.07,"sma_20":6920.0,"sma_60":7218.83,"sma_120":10223.92},{"date":"2026-09-07","open":6270,"high":6410,"low":6180,"close":6280,"volume":816303,"rsi_14":22.58,"sma_20":6894.5,"sma_60":7172.17,"sma_120":10137.17},{"date":"2026-09-08","open":6280,"high":6390,"low":6130,"close":6260,"volume":647387,"rsi_14":24.14,"sma_20":6830.5,"sma_60":7128.0,"sma_120":10058.08},{"date":"2026-09-09","open":6200,"high":7730,"low":6140,"close":7130,"volume":10090029,"rsi_14":50.79,"sma_20":6774.5,"sma_60":7088.0,"sma_120":9988.0},{"date":"2026-09-10","open":7130,"high":7650,"low":6940,"close":7230,"volume":2898602,"rsi_14":63.18,"sma_20":6738.5,"sma_60":7049.0,"sma_120":9909.33},{"date":"2026-09-11","open":7200,"high":7200,"low":6590,"close":6700,"volume":1494108,"rsi_14":50.74,"sma_20":6671.5,"sma_60":6999.0,"sma_120":9838.17},{"date":"2026-09-14","open":6510,"high":6780,"low":6000,"close":6460,"volume":1464948,"rsi_14":48.42,"sma_20":6616.5,"sma_60":6953.33,"sma_120":9769.5},{"date":"2026-09-15","open":6470,"high":6660,"low":6330,"close":6460,"volume":924572,"rsi_14":47.87,"sma_20":6574.5,"sma_60":6914.0,"sma_120":9705.83},{"date":"2026-09-16","open":6420,"high":6970,"low":6300,"close":6800,"volume":1633864,"rsi_14":56.15,"sma_20":6556.5,"sma_60":6885.17,"sma_120":9643.08},{"date":"2026-09-17","open":6800,"high":7250,"low":6630,"close":6710,"volume":1199416,"rsi_14":52.84,"sma_20":6537.5,"sma_60":6863.17,"sma_120":9580.83},{"date":"2026-09-18","open":6790,"high":6960,"low":6680,"close":6830,"volume":884018,"rsi_14":54.07,"sma_20":6546.5,"sma_60":6841.33,"sma_120":9523.5},{"date":"2026-09-21","open":6830,"high":7360,"low":6780,"close":7080,"volume":997885,"rsi_14":61.02,"sma_20":6567.5,"sma_60":6825.17,"sma_120":9465.67},{"date":"2026-09-22","open":7080,"high":7250,"low":6760,"close":6790,"volume":1016184,"rsi_14":61.41,"sma_20":6579.5,"sma_60":6812.17,"sma_120":9406.83},{"date":"2026-09-23","open":6830,"high":7070,"low":6740,"close":6870,"volume":611506,"rsi_14":62.97,"sma_20":6594.0,"sma_60":6785.67,"sma_120":9353.25},{"date":"2026-09-28","open":6930,"high":7140,"low":6780,"close":6810,"volume":784396,"rsi_14":59.8,"sma_20":6613.0,"sma_60":6762.17,"sma_120":9294.17},{"date":"2026-09-29","open":6790,"high":6900,"low":6560,"close":6860,"volume":759075,"rsi_14":59.54,"sma_20":6629.0,"sma_60":6737.67,"sma_120":9241.33},{"date":"2026-09-30","open":6930,"high":7040,"low":6830,"close":6970,"volume":798463,"rsi_14":61.34,"sma_20":6648.5,"sma_60":6721.83,"sma_120":9191.08},{"date":"2026-10-01","open":6900,"high":7130,"low":6830,"close":7090,"volume":1269517,"rsi_14":49.16,"sma_20":6683.5,"sma_60":6706.0,"sma_120":9143.83},{"date":"2026-10-02","open":7070,"high":7370,"low":7040,"close":7080,"volume":1195843,"rsi_14":46.72,"sma_20":6733.5,"sma_60":6698.0,"sma_120":9094.5},{"date":"2026-10-06","open":7080,"high":7380,"low":7020,"close":7170,"volume":999361,"rsi_14":62.7,"sma_20":6789.5,"sma_60":6694.0,"sma_120":9035.08},{"date":"2026-10-07","open":7150,"high":7420,"low":7080,"close":7300,"volume":1314546,"rsi_14":74.14,"sma_20":6844.0,"sma_60":6700.17,"sma_120":8978.0},{"date":"2026-10-08","open":7270,"high":7340,"low":6550,"close":6900,"volume":1092913,"rsi_14":60.28,"sma_20":6875.0,"sma_60":6701.5,"sma_120":8919.67},{"date":"2026-10-12","open":6870,"high":7090,"low":6260,"close":6300,"volume":920541,"rsi_14":39.58,"sma_20":6877.0,"sma_60":6685.5,"sma_120":8859.92},{"date":"2026-10-13","open":6120,"high":6630,"low":6050,"close":6450,"volume":833349,"rsi_14":44.72,"sma_20":6843.0,"sma_60":6677.17,"sma_120":8804.17},{"date":"2026-10-14","open":6360,"high":6570,"low":6240,"close":6440,"volume":569156,"rsi_14":41.7,"sma_20":6803.5,"sma_60":6673.67,"sma_120":8739.08},{"date":"2026-10-15","open":6200,"high":6320,"low":5880,"close":5930,"volume":938768,"rsi_14":27.97,"sma_20":6765.0,"sma_60":6659.17,"sma_120":8673.5},{"date":"2026-10-16","open":6070,"high":6740,"low":5990,"close":6510,"volume":884500,"rsi_14":45.17,"sma_20":6767.5,"sma_60":6659.0,"sma_120":8607.58},{"date":"2026-10-19","open":6450,"high":6970,"low":6400,"close":6850,"volume":681695,"rsi_14":49.68,"sma_20":6787.0,"sma_60":6671.83,"sma_120":8540.42},{"date":"2026-10-20","open":6740,"high":6950,"low":6540,"close":6620,"volume":580391,"rsi_14":47.15,"sma_20":6778.0,"sma_60":6682.0,"sma_120":8481.17},{"date":"2026-10-21","open":6780,"high":6980,"low":6210,"close":6300,"volume":949973,"rsi_14":42.22,"sma_20":6757.5,"sma_60":6687.5,"sma_120":8418.67},{"date":"2026-10-22","open":6220,"high":6330,"low":6120,"close":6150,"volume":531188,"rsi_14":38.74,"sma_20":6723.5,"sma_60":6680.83,"sma_120":8352.17},{"date":"2026-10-23","open":5832,"high":6390,"low":5737,"close":6390,"volume":740377}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-295.92999999999995,"pbr":5.97,"per":null,"roa":-8.8,"roe":-11.19,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":1974330677.0,"analysis":"ROE -11.2%로 적자 상태입니다. 시가총액 6157.16억. 매출 19.74억, 영업이익 -164.85억.","eps_basis":"TTM","debt_ratio":0.27103397914823274,"market_cap":616681301940,"net_income":-22014431703.0,"total_debt":27999414958.0,"ttm_window":"2024Q4~2025Q3","gross_margin":-31.56,"total_assets":131305336400.0,"total_equity":103305921442.0,"profit_margin":-1115.03,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-16485180038.0,"operating_margin":-834.98,"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":6390.0,"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":2699.0},{"date":"2016-10-25","close":2652.0},{"date":"2016-10-26","close":2464.0},{"date":"2016-10-27","close":2497.0},{"date":"2016-10-28","close":2421.0},{"date":"2016-10-31","close":2440.0},{"date":"2016-11-01","close":2440.0},{"date":"2016-11-02","close":2445.0},{"date":"2016-11-03","close":2355.0},{"date":"2016-11-04","close":2388.0},{"date":"2016-11-07","close":2393.0},{"date":"2016-11-08","close":2379.0},{"date":"2016-11-09","close":2176.0},{"date":"2016-11-10","close":2259.0},{"date":"2016-11-11","close":2445.0},{"date":"2016-11-14","close":2426.0},{"date":"2016-11-15","close":2516.0},{"date":"2016-11-16","close":2530.0},{"date":"2016-11-17","close":2487.0},{"date":"2016-11-18","close":2426.0},{"date":"2016-11-21","close":2360.0},{"date":"2016-11-22","close":2346.0},{"date":"2016-11-23","close":2327.0},{"date":"2016-11-24","close":2256.0},{"date":"2016-11-25","close":2176.0},{"date":"2016-11-28","close":2089.0},{"date":"2016-11-29","close":2421.0},{"date":"2016-11-30","close":2412.0},{"date":"2016-12-01","close":2318.0},{"date":"2016-12-02","close":2183.0},{"date":"2016-12-05","close":2113.0},{"date":"2016-12-06","close":2113.0},{"date":"2016-12-07","close":2113.0},{"date":"2016-12-08","close":2245.0},{"date":"2016-12-09","close":2365.0},{"date":"2016-12-12","close":2398.0},{"date":"2016-12-13","close":2374.0},{"date":"2016-12-14","close":2374.0},{"date":"2016-12-15","close":2468.0},{"date":"2016-12-16","close":2431.0},{"date":"2016-12-19","close":2407.0},{"date":"2016-12-20","close":2403.0},{"date":"2016-12-21","close":2426.0},{"date":"2016-12-22","close":2384.0},{"date":"2016-12-23","close":2454.0},{"date":"2016-12-26","close":2506.0},{"date":"2016-12-27","close":2506.0},{"date":"2016-12-28","close":2492.0},{"date":"2016-12-29","close":2497.0},{"date":"2017-01-02","close":2473.0},{"date":"2017-01-03","close":2454.0},{"date":"2017-01-04","close":2431.0},{"date":"2017-01-05","close":2393.0},{"date":"2017-01-06","close":2370.0},{"date":"2017-01-09","close":2287.0},{"date":"2017-01-10","close":2188.0},{"date":"2017-01-11","close":2212.0},{"date":"2017-01-12","close":2195.0},{"date":"2017-01-13","close":2223.0},{"date":"2017-01-16","close":2190.0},{"date":"2017-01-17","close":2162.0},{"date":"2017-01-18","close":2157.0},{"date":"2017-01-19","close":2167.0},{"date":"2017-01-20","close":2162.0},{"date":"2017-01-23","close":2106.0},{"date":"2017-01-24","close":2049.0},{"date":"2017-01-25","close":2073.0},{"date":"2017-01-26","close":2169.0},{"date":"2017-01-31","close":2167.0},{"date":"2017-02-01","close":2174.0},{"date":"2017-02-02","close":2120.0},{"date":"2017-02-03","close":2122.0},{"date":"2017-02-06","close":2106.0},{"date":"2017-02-07","close":2122.0},{"date":"2017-02-08","close":2103.0},{"date":"2017-02-09","close":2110.0},{"date":"2017-02-10","close":2181.0},{"date":"2017-02-13","close":2153.0},{"date":"2017-02-14","close":2143.0},{"date":"2017-02-15","close":2153.0},{"date":"2017-02-16","close":2160.0},{"date":"2017-02-17","close":2296.0},{"date":"2017-02-20","close":2308.0},{"date":"2017-02-21","close":2271.0},{"date":"2017-02-22","close":2077.0},{"date":"2017-02-23","close":2125.0},{"date":"2017-02-24","close":2120.0},{"date":"2017-02-27","close":2077.0},{"date":"2017-02-28","close":2066.0},{"date":"2017-03-02","close":2035.0},{"date":"2017-03-03","close":1908.0},{"date":"2017-03-06","close":1839.0},{"date":"2017-03-07","close":1927.0},{"date":"2017-03-08","close":1957.0},{"date":"2017-03-09","close":2056.0},{"date":"2017-03-10","close":2103.0},{"date":"2017-03-13","close":2103.0},{"date":"2017-03-14","close":2103.0},{"date":"2017-03-15","close":2056.0},{"date":"2017-03-16","close":2096.0},{"date":"2017-03-17","close":2073.0},{"date":"2017-03-20","close":1981.0},{"date":"2017-03-21","close":1974.0},{"date":"2017-03-22","close":1898.0},{"date":"2017-03-23","close":1936.0},{"date":"2017-03-24","close":1922.0},{"date":"2017-03-27","close":1806.0},{"date":"2017-03-28","close":1830.0},{"date":"2017-03-29","close":1908.0},{"date":"2017-03-30","close":1889.0},{"date":"2017-03-31","close":1887.0},{"date":"2017-04-03","close":1922.0},{"date":"2017-04-04","close":1915.0},{"date":"2017-04-05","close":1941.0},{"date":"2017-04-06","close":1884.0},{"date":"2017-04-07","close":1889.0},{"date":"2017-04-10","close":1806.0},{"date":"2017-04-11","close":1802.0},{"date":"2017-04-12","close":1795.0},{"date":"2017-04-13","close":1814.0},{"date":"2017-04-14","close":1792.0},{"date":"2017-04-17","close":1863.0},{"date":"2017-04-18","close":1865.0},{"date":"2017-04-19","close":1854.0},{"date":"2017-04-20","close":1856.0},{"date":"2017-04-21","close":1839.0},{"date":"2017-04-24","close":1858.0},{"date":"2017-04-25","close":1884.0},{"date":"2017-04-26","close":1901.0},{"date":"2017-04-27","close":1868.0},{"date":"2017-04-28","close":1837.0},{"date":"2017-05-02","close":1806.0},{"date":"2017-05-04","close":1802.0},{"date":"2017-05-08","close":1809.0},{"date":"2017-05-10","close":1806.0},{"date":"2017-05-11","close":1828.0},{"date":"2017-05-12","close":1851.0},{"date":"2017-05-15","close":1872.0},{"date":"2017-05-16","close":1818.0},{"date":"2017-05-17","close":1851.0},{"date":"2017-05-18","close":1816.0},{"date":"2017-05-19","close":1825.0},{"date":"2017-05-22","close":1816.0},{"date":"2017-05-23","close":1884.0},{"date":"2017-05-24","close":1882.0},{"date":"2017-05-25","close":1844.0},{"date":"2017-05-26","close":1990.0},{"date":"2017-05-29","close":1948.0},{"date":"2017-05-30","close":1955.0},{"date":"2017-05-31","close":1997.0},{"date":"2017-06-01","close":1976.0},{"date":"2017-06-02","close":2002.0},{"date":"2017-06-05","close":1967.0},{"date":"2017-06-07","close":2553.0},{"date":"2017-06-08","close":2845.0},{"date":"2017-06-09","close":2845.0},{"date":"2017-06-12","close":2921.0},{"date":"2017-06-13","close":2958.0},{"date":"2017-06-14","close":2944.0},{"date":"2017-06-15","close":2878.0},{"date":"2017-06-16","close":2888.0},{"date":"2017-06-19","close":3510.0},{"date":"2017-06-20","close":3524.0},{"date":"2017-06-21","close":3727.0},{"date":"2017-06-22","close":3840.0},{"date":"2017-06-23","close":4014.0},{"date":"2017-06-26","close":4028.0},{"date":"2017-06-27","close":3788.0},{"date":"2017-06-28","close":3486.0},{"date":"2017-06-29","close":3519.0},{"date":"2017-06-30","close":3529.0},{"date":"2017-07-03","close":3350.0},{"date":"2017-07-04","close":3213.0},{"date":"2017-07-05","close":3317.0},{"date":"2017-07-06","close":3439.0},{"date":"2017-07-07","close":3482.0},{"date":"2017-07-10","close":3533.0},{"date":"2017-07-11","close":3552.0},{"date":"2017-07-12","close":3246.0},{"date":"2017-07-13","close":3274.0},{"date":"2017-07-14","close":3166.0},{"date":"2017-07-17","close":3156.0},{"date":"2017-07-18","close":3279.0},{"date":"2017-07-19","close":3251.0},{"date":"2017-07-20","close":3156.0},{"date":"2017-07-21","close":3265.0},{"date":"2017-07-24","close":3274.0},{"date":"2017-07-25","close":3147.0},{"date":"2017-07-26","close":2963.0},{"date":"2017-07-27","close":3076.0},{"date":"2017-07-28","close":2991.0},{"date":"2017-07-31","close":3001.0},{"date":"2017-08-01","close":2991.0},{"date":"2017-08-02","close":2949.0},{"date":"2017-08-03","close":2855.0},{"date":"2017-08-04","close":2921.0},{"date":"2017-08-07","close":2987.0},{"date":"2017-08-08","close":2921.0},{"date":"2017-08-09","close":2765.0},{"date":"2017-08-10","close":2718.0},{"date":"2017-08-11","close":2652.0},{"date":"2017-08-14","close":2732.0},{"date":"2017-08-16","close":2779.0},{"date":"2017-08-17","close":3039.0},{"date":"2017-08-18","close":3024.0},{"date":"2017-08-21","close":2982.0},{"date":"2017-08-22","close":2930.0},{"date":"2017-08-23","close":2930.0},{"date":"2017-08-24","close":3001.0},{"date":"2017-08-25","close":2949.0},{"date":"2017-08-28","close":2935.0},{"date":"2017-08-29","close":2907.0},{"date":"2017-08-30","close":2784.0},{"date":"2017-08-31","close":2737.0},{"date":"2017-09-01","close":2742.0},{"date":"2017-09-04","close":2633.0},{"date":"2017-09-05","close":2709.0},{"date":"2017-09-06","close":2662.0},{"date":"2017-09-07","close":2676.0},{"date":"2017-09-08","close":2605.0},{"date":"2017-09-11","close":2572.0},{"date":"2017-09-12","close":2676.0},{"date":"2017-09-13","close":2567.0},{"date":"2017-09-14","close":2473.0},{"date":"2017-09-15","close":2421.0},{"date":"2017-09-18","close":2412.0},{"date":"2017-09-19","close":2360.0},{"date":"2017-09-20","close":2289.0},{"date":"2017-09-21","close":2360.0},{"date":"2017-09-22","close":2247.0},{"date":"2017-09-25","close":2417.0},{"date":"2017-09-26","close":2445.0},{"date":"2017-09-27","close":2520.0},{"date":"2017-09-28","close":2534.0},{"date":"2017-09-29","close":2511.0},{"date":"2017-10-10","close":2544.0},{"date":"2017-10-11","close":2563.0},{"date":"2017-10-12","close":2633.0},{"date":"2017-10-13","close":2553.0},{"date":"2017-10-16","close":2435.0},{"date":"2017-10-17","close":2501.0},{"date":"2017-10-18","close":2435.0},{"date":"2017-10-19","close":2426.0},{"date":"2017-10-20","close":2421.0},{"date":"2017-10-23","close":2506.0},{"date":"2017-10-24","close":2539.0},{"date":"2017-10-25","close":2483.0},{"date":"2017-10-26","close":2450.0},{"date":"2017-10-27","close":2563.0},{"date":"2017-10-30","close":2567.0},{"date":"2017-10-31","close":2516.0},{"date":"2017-11-01","close":2577.0},{"date":"2017-11-02","close":2666.0},{"date":"2017-11-03","close":2629.0},{"date":"2017-11-06","close":2563.0},{"date":"2017-11-07","close":2582.0},{"date":"2017-11-08","close":2685.0},{"date":"2017-11-09","close":2765.0},{"date":"2017-11-10","close":2775.0},{"date":"2017-11-13","close":2742.0},{"date":"2017-11-14","close":2765.0},{"date":"2017-11-15","close":2874.0},{"date":"2017-11-16","close":2916.0},{"date":"2017-11-17","close":2958.0},{"date":"2017-11-20","close":2940.0},{"date":"2017-11-21","close":2765.0},{"date":"2017-11-22","close":2850.0},{"date":"2017-11-23","close":2794.0},{"date":"2017-11-24","close":2756.0},{"date":"2017-11-27","close":2666.0},{"date":"2017-11-28","close":2685.0},{"date":"2017-11-29","close":2883.0},{"date":"2017-11-30","close":2864.0},{"date":"2017-12-01","close":2860.0},{"date":"2017-12-04","close":3133.0},{"date":"2017-12-05","close":3067.0},{"date":"2017-12-06","close":3090.0},{"date":"2017-12-07","close":2907.0},{"date":"2017-12-08","close":2770.0},{"date":"2017-12-11","close":2794.0},{"date":"2017-12-12","close":2662.0},{"date":"2017-12-13","close":2685.0},{"date":"2017-12-14","close":2699.0},{"date":"2017-12-15","close":2657.0},{"date":"2017-12-18","close":2520.0},{"date":"2017-12-19","close":2464.0},{"date":"2017-12-20","close":2421.0},{"date":"2017-12-21","close":2454.0},{"date":"2017-12-22","close":2431.0},{"date":"2017-12-26","close":2379.0},{"date":"2017-12-27","close":2426.0},{"date":"2017-12-28","close":2483.0},{"date":"2018-01-02","close":2499.0442},{"date":"2018-01-03","close":2499.0442},{"date":"2018-01-04","close":2503.7505},{"date":"2018-01-05","close":2550.8135},{"date":"2018-01-08","close":2494.3379},{"date":"2018-01-09","close":2447.2749},{"date":"2018-01-10","close":2503.7505},{"date":"2018-01-11","close":2541.4009},{"date":"2018-01-12","close":2475.5127},{"date":"2018-01-15","close":2447.2749},{"date":"2018-01-16","close":2466.1001},{"date":"2018-01-17","close":2419.0371},{"date":"2018-01-18","close":2447.2749},{"date":"2018-01-19","close":2757.8906},{"date":"2018-01-22","close":2710.8276},{"date":"2018-01-23","close":2724.9465},{"date":"2018-01-24","close":2724.9465},{"date":"2018-01-25","close":2861.4292},{"date":"2018-01-26","close":2790.8347},{"date":"2018-01-29","close":2814.3662},{"date":"2018-01-30","close":2790.8347},{"date":"2018-01-31","close":2720.2402},{"date":"2018-02-01","close":3007.3245},{"date":"2018-02-02","close":2917.9048},{"date":"2018-02-05","close":2781.4221},{"date":"2018-02-06","close":2720.2402},{"date":"2018-02-07","close":2842.604},{"date":"2018-02-08","close":2875.5481},{"date":"2018-02-09","close":2819.0725},{"date":"2018-02-12","close":2795.541},{"date":"2018-02-13","close":2894.3733},{"date":"2018-02-14","close":2894.3733},{"date":"2018-02-19","close":2917.9048},{"date":"2018-02-20","close":3035.5623},{"date":"2018-02-21","close":3054.3875},{"date":"2018-02-22","close":2908.4922},{"date":"2018-02-23","close":2936.73},{"date":"2018-02-26","close":2932.0237},{"date":"2018-02-27","close":2983.793},{"date":"2018-02-28","close":2997.9119},{"date":"2018-03-02","close":2964.9678},{"date":"2018-03-05","close":2819.0725},{"date":"2018-03-06","close":2819.0725},{"date":"2018-03-07","close":2767.3032},{"date":"2018-03-08","close":2776.7158},{"date":"2018-03-09","close":2852.0166},{"date":"2018-03-12","close":2880.2544},{"date":"2018-03-13","close":2936.73},{"date":"2018-03-14","close":3002.6182},{"date":"2018-03-15","close":3007.3245},{"date":"2018-03-16","close":3016.7371},{"date":"2018-03-19","close":2908.4922},{"date":"2018-03-20","close":2875.5481},{"date":"2018-03-21","close":2870.8418},{"date":"2018-03-22","close":2819.0725},{"date":"2018-03-23","close":2597.8765},{"date":"2018-03-26","close":2692.0024},{"date":"2018-03-27","close":2682.5898},{"date":"2018-03-28","close":2616.7017},{"date":"2018-03-29","close":2649.6458},{"date":"2018-03-30","close":2687.2961},{"date":"2018-04-02","close":2767.3032},{"date":"2018-04-03","close":2884.9607},{"date":"2018-04-04","close":2776.7158},{"date":"2018-04-05","close":2762.5969},{"date":"2018-04-06","close":2724.9465},{"date":"2018-04-09","close":2720.2402},{"date":"2018-04-10","close":2866.1355},{"date":"2018-04-11","close":2950.8489},{"date":"2018-04-12","close":3021.4434},{"date":"2018-04-13","close":3049.6812},{"date":"2018-04-16","close":3059.0938},{"date":"2018-04-17","close":3002.6182},{"date":"2018-04-18","close":3007.3245},{"date":"2018-04-19","close":2903.7859},{"date":"2018-04-20","close":2932.0237},{"date":"2018-04-23","close":2870.8418},{"date":"2018-04-24","close":2776.7158},{"date":"2018-04-25","close":2696.7087},{"date":"2018-04-26","close":2729.6528},{"date":"2018-04-27","close":2706.1213},{"date":"2018-04-30","close":2635.5269},{"date":"2018-05-02","close":2668.4709},{"date":"2018-05-03","close":2649.6458},{"date":"2018-05-04","close":2499.0442},{"date":"2018-05-08","close":2644.9395},{"date":"2018-05-09","close":2682.5898},{"date":"2018-05-10","close":2677.8835},{"date":"2018-05-11","close":2696.7087},{"date":"2018-05-14","close":2597.8765},{"date":"2018-05-15","close":2692.0024},{"date":"2018-05-16","close":2626.1143},{"date":"2018-05-17","close":2635.5269},{"date":"2018-05-18","close":2677.8835},{"date":"2018-05-21","close":2673.1772},{"date":"2018-05-23","close":2640.2332},{"date":"2018-05-24","close":2607.2891},{"date":"2018-05-25","close":2555.5198},{"date":"2018-05-28","close":2517.8694},{"date":"2018-05-29","close":2489.6316},{"date":"2018-05-30","close":2541.4009},{"date":"2018-05-31","close":2499.0442},{"date":"2018-06-01","close":2513.1631},{"date":"2018-06-04","close":2607.2891},{"date":"2018-06-05","close":2640.2332},{"date":"2018-06-07","close":2630.8206},{"date":"2018-06-08","close":2602.5828},{"date":"2018-06-11","close":2564.9324},{"date":"2018-06-12","close":2611.9954},{"date":"2018-06-14","close":2611.9954},{"date":"2018-06-15","close":2597.8765},{"date":"2018-06-18","close":2621.408},{"date":"2018-06-19","close":2461.3938},{"date":"2018-06-20","close":2456.6875},{"date":"2018-06-21","close":2409.6245},{"date":"2018-06-22","close":2376.6804},{"date":"2018-06-25","close":2428.4497},{"date":"2018-06-26","close":2536.6946},{"date":"2018-06-27","close":2574.345},{"date":"2018-06-28","close":2635.5269},{"date":"2018-06-29","close":2677.8835},{"date":"2018-07-02","close":2423.7434},{"date":"2018-07-03","close":2381.3867},{"date":"2018-07-04","close":2400.2119},{"date":"2018-07-05","close":2303.7329},{"date":"2018-07-06","close":2331.9707},{"date":"2018-07-09","close":2353.1489},{"date":"2018-07-10","close":2409.6245},{"date":"2018-07-11","close":2353.1489},{"date":"2018-07-12","close":2367.2678},{"date":"2018-07-13","close":2346.0896},{"date":"2018-07-16","close":2367.2678},{"date":"2018-07-17","close":2371.9741},{"date":"2018-07-18","close":2331.9707},{"date":"2018-07-19","close":2277.8481},{"date":"2018-07-20","close":2299.0266},{"date":"2018-07-23","close":2193.1348},{"date":"2018-07-24","close":2228.4321},{"date":"2018-07-25","close":2216.6663},{"date":"2018-07-26","close":2270.7888},{"date":"2018-07-27","close":2350.7959},{"date":"2018-07-30","close":2357.8552},{"date":"2018-07-31","close":2428.4497},{"date":"2018-08-01","close":2423.7434},{"date":"2018-08-02","close":2390.7993},{"date":"2018-08-03","close":2404.9182},{"date":"2018-08-06","close":2381.3867},{"date":"2018-08-07","close":2404.9182},{"date":"2018-08-08","close":2350.7959},{"date":"2018-08-09","close":2362.5615},{"date":"2018-08-10","close":2313.1455},{"date":"2018-08-13","close":2235.4915},{"date":"2018-08-14","close":2256.6699},{"date":"2018-08-16","close":2313.1455},{"date":"2018-08-17","close":2320.2048},{"date":"2018-08-20","close":2315.4985},{"date":"2018-08-21","close":2339.03},{"date":"2018-08-22","close":2341.3833},{"date":"2018-08-23","close":2353.1489},{"date":"2018-08-24","close":2428.4497},{"date":"2018-08-27","close":2419.0371},{"date":"2018-08-28","close":2517.8694},{"date":"2018-08-29","close":2466.1001},{"date":"2018-08-30","close":2447.2749},{"date":"2018-08-31","close":2480.219},{"date":"2018-09-03","close":2447.2749},{"date":"2018-09-04","close":2522.5757},{"date":"2018-09-05","close":2494.3379},{"date":"2018-09-06","close":2400.2119},{"date":"2018-09-07","close":2367.2678},{"date":"2018-09-10","close":2376.6804},{"date":"2018-09-11","close":2362.5615},{"date":"2018-09-12","close":2804.9536},{"date":"2018-09-13","close":2734.3591},{"date":"2018-09-14","close":3553.2549},{"date":"2018-09-17","close":4616.8784},{"date":"2018-09-18","close":4621.5845},{"date":"2018-09-19","close":4310.9688},{"date":"2018-09-20","close":4532.165},{"date":"2018-09-21","close":4776.8926},{"date":"2018-09-27","close":4753.3608},{"date":"2018-09-28","close":4442.7451},{"date":"2018-10-01","close":4127.4233},{"date":"2018-10-02","close":4014.4722},{"date":"2018-10-04","close":4174.4863},{"date":"2018-10-05","close":4376.8569},{"date":"2018-10-08","close":4099.1855},{"date":"2018-10-10","close":4202.7241},{"date":"2018-10-11","close":3755.6257},{"date":"2018-10-12","close":3750.9194},{"date":"2018-10-15","close":3680.325},{"date":"2018-10-16","close":3863.8706},{"date":"2018-10-17","close":3863.8706},{"date":"2018-10-18","close":3788.5698},{"date":"2018-10-19","close":3779.1572},{"date":"2018-10-22","close":3807.395},{"date":"2018-10-23","close":3430.8911},{"date":"2018-10-24","close":3266.1707},{"date":"2018-10-25","close":3247.3457},{"date":"2018-10-26","close":2950.8489},{"date":"2018-10-29","close":2852.0166},{"date":"2018-10-30","close":2988.4993},{"date":"2018-10-31","close":2899.0796},{"date":"2018-11-01","close":3012.0308},{"date":"2018-11-02","close":3110.863},{"date":"2018-11-05","close":3172.0449},{"date":"2018-11-06","close":3082.6252},{"date":"2018-11-07","close":3002.6182},{"date":"2018-11-08","close":3289.7021},{"date":"2018-11-09","close":3139.1008},{"date":"2018-11-12","close":2936.73},{"date":"2018-11-13","close":3030.856},{"date":"2018-11-14","close":3030.856},{"date":"2018-11-15","close":3068.5063},{"date":"2018-11-16","close":3120.2756},{"date":"2018-11-19","close":3167.3386},{"date":"2018-11-20","close":3063.8},{"date":"2018-11-21","close":3162.6323},{"date":"2018-11-22","close":3176.7512},{"date":"2018-11-23","close":3059.0938},{"date":"2018-11-26","close":3059.0938},{"date":"2018-11-27","close":3068.5063},{"date":"2018-11-28","close":3026.1497},{"date":"2018-11-29","close":2988.4993},{"date":"2018-11-30","close":3082.6252},{"date":"2018-12-03","close":3115.5693},{"date":"2018-12-04","close":3106.1567},{"date":"2018-12-05","close":3068.5063},{"date":"2018-12-06","close":2950.8489},{"date":"2018-12-07","close":2950.8489},{"date":"2018-12-10","close":2814.3662},{"date":"2018-12-11","close":2654.3521},{"date":"2018-12-12","close":2701.415},{"date":"2018-12-13","close":2715.5339},{"date":"2018-12-14","close":2597.8765},{"date":"2018-12-17","close":2579.0513},{"date":"2018-12-18","close":2531.9883},{"date":"2018-12-19","close":2508.4568},{"date":"2018-12-20","close":2437.8623},{"date":"2018-12-21","close":2546.1072},{"date":"2018-12-24","close":2461.3938},{"date":"2018-12-26","close":2353.1489},{"date":"2018-12-27","close":2414.3308},{"date":"2018-12-28","close":2550.8135},{"date":"2019-01-02","close":2593.1702},{"date":"2019-01-03","close":2466.1001},{"date":"2019-01-04","close":2508.4568},{"date":"2019-01-07","close":2616.7017},{"date":"2019-01-08","close":2480.219},{"date":"2019-01-09","close":2579.0513},{"date":"2019-01-10","close":2564.9324},{"date":"2019-01-11","close":2569.6387},{"date":"2019-01-14","close":2536.6946},{"date":"2019-01-15","close":2626.1143},{"date":"2019-01-16","close":2616.7017},{"date":"2019-01-17","close":2649.6458},{"date":"2019-01-18","close":2668.4709},{"date":"2019-01-21","close":2630.8206},{"date":"2019-01-22","close":2630.8206},{"date":"2019-01-23","close":2682.5898},{"date":"2019-01-24","close":2772.0095},{"date":"2019-01-25","close":2772.0095},{"date":"2019-01-28","close":2757.8906},{"date":"2019-01-29","close":2701.415},{"date":"2019-01-30","close":2710.8276},{"date":"2019-01-31","close":2724.9465},{"date":"2019-02-01","close":2706.1213},{"date":"2019-02-07","close":2753.1843},{"date":"2019-02-08","close":2786.1284},{"date":"2019-02-11","close":2847.3103},{"date":"2019-02-12","close":2833.1914},{"date":"2019-02-13","close":2856.7229},{"date":"2019-02-14","close":2842.604},{"date":"2019-02-15","close":2790.8347},{"date":"2019-02-18","close":2847.3103},{"date":"2019-02-19","close":2828.4851},{"date":"2019-02-20","close":2946.1426},{"date":"2019-02-21","close":2861.4292},{"date":"2019-02-22","close":2856.7229},{"date":"2019-02-25","close":2870.8418},{"date":"2019-02-26","close":2809.6599},{"date":"2019-02-27","close":2837.8977},{"date":"2019-02-28","close":2720.2402},{"date":"2019-03-04","close":2884.9607},{"date":"2019-03-05","close":2922.6111},{"date":"2019-03-06","close":2884.9607},{"date":"2019-03-07","close":2823.7788},{"date":"2019-03-08","close":2762.5969},{"date":"2019-03-11","close":2677.8835},{"date":"2019-03-12","close":2748.478},{"date":"2019-03-13","close":2743.7717},{"date":"2019-03-14","close":2786.1284},{"date":"2019-03-15","close":2701.415},{"date":"2019-03-18","close":2715.5339},{"date":"2019-03-19","close":2696.7087},{"date":"2019-03-20","close":3501.4856},{"date":"2019-03-21","close":4038.0037},{"date":"2019-03-22","close":4127.4233},{"date":"2019-03-25","close":4390.9761},{"date":"2019-03-26","close":4381.5635},{"date":"2019-03-27","close":4461.5703},{"date":"2019-03-28","close":4522.7524},{"date":"2019-03-29","close":4155.6611},{"date":"2019-04-01","close":4216.8428},{"date":"2019-04-02","close":4306.2627},{"date":"2019-04-03","close":4287.4375},{"date":"2019-04-04","close":5553.4316},{"date":"2019-04-05","close":7200.6357},{"date":"2019-04-08","close":6965.3208},{"date":"2019-04-09","close":6730.0059},{"date":"2019-04-10","close":6871.1948},{"date":"2019-04-11","close":6706.4746},{"date":"2019-04-12","close":6306.4395},{"date":"2019-04-15","close":6094.6558},{"date":"2019-04-16","close":6212.3135},{"date":"2019-04-17","close":6188.7817},{"date":"2019-04-18","close":6282.9077},{"date":"2019-04-19","close":6447.6284},{"date":"2019-04-22","close":5859.3408},{"date":"2019-04-23","close":5835.8096},{"date":"2019-04-24","close":5271.0537},{"date":"2019-04-25","close":5953.4668},{"date":"2019-04-26","close":5788.7466},{"date":"2019-04-29","close":6024.0615},{"date":"2019-04-30","close":7812.4546},{"date":"2019-05-02","close":8659.5879},{"date":"2019-05-03","close":7483.0137},{"date":"2019-05-07","close":7200.6357},{"date":"2019-05-08","close":6824.1318},{"date":"2019-05-09","close":7224.1675},{"date":"2019-05-10","close":6730.0059},{"date":"2019-05-13","close":6047.5928},{"date":"2019-05-14","close":6353.5024},{"date":"2019-05-15","close":6706.4746},{"date":"2019-05-16","close":6753.5376},{"date":"2019-05-17","close":6824.1318},{"date":"2019-05-20","close":6518.2227},{"date":"2019-05-21","close":7200.6357},{"date":"2019-05-22","close":8612.5254},{"date":"2019-05-23","close":7647.7344},{"date":"2019-05-24","close":7341.8247},{"date":"2019-05-27","close":8118.3638},{"date":"2019-05-28","close":8212.4902},{"date":"2019-05-29","close":8212.4902},{"date":"2019-05-30","close":8447.8047},{"date":"2019-05-31","close":8212.4902},{"date":"2019-06-03","close":8000.7065},{"date":"2019-06-04","close":8000.7065},{"date":"2019-06-05","close":7906.5806},{"date":"2019-06-07","close":8047.7695},{"date":"2019-06-10","close":8283.084},{"date":"2019-06-11","close":8353.6787},{"date":"2019-06-12","close":8024.2378},{"date":"2019-06-13","close":8047.7695},{"date":"2019-06-14","close":8188.9585},{"date":"2019-06-17","close":8047.7695},{"date":"2019-06-18","close":8188.9585},{"date":"2019-06-19","close":8188.9585},{"date":"2019-06-20","close":8094.8325},{"date":"2019-06-21","close":7906.5806},{"date":"2019-06-24","close":7718.3286},{"date":"2019-06-25","close":7577.1396},{"date":"2019-06-26","close":9836.1631},{"date":"2019-06-27","close":9012.5605},{"date":"2019-06-28","close":8353.6787},{"date":"2019-07-01","close":8447.8047},{"date":"2019-07-02","close":8188.9585},{"date":"2019-07-03","close":8236.0215},{"date":"2019-07-04","close":8118.3638},{"date":"2019-07-05","close":8188.9585},{"date":"2019-07-08","close":7930.1118},{"date":"2019-07-09","close":7953.6436},{"date":"2019-07-10","close":7977.1748},{"date":"2019-07-11","close":7765.3916},{"date":"2019-07-12","close":7718.3286},{"date":"2019-07-15","close":7318.2935},{"date":"2019-07-16","close":6941.7896},{"date":"2019-07-17","close":7012.3838},{"date":"2019-07-18","close":6635.8799},{"date":"2019-07-19","close":6730.0059},{"date":"2019-07-22","close":6894.7266},{"date":"2019-07-23","close":6777.0688},{"date":"2019-07-24","close":6188.7817},{"date":"2019-07-25","close":6235.8447},{"date":"2019-07-26","close":6094.6558},{"date":"2019-07-29","close":5953.4668},{"date":"2019-07-30","close":5976.9985},{"date":"2019-07-31","close":6094.6558},{"date":"2019-08-01","close":5812.2778},{"date":"2019-08-02","close":5624.0259},{"date":"2019-08-05","close":5176.9277},{"date":"2019-08-06","close":5647.5576},{"date":"2019-08-07","close":5388.7109},{"date":"2019-08-08","close":5506.3687},{"date":"2019-08-09","close":5553.4316},{"date":"2019-08-12","close":5741.6836},{"date":"2019-08-13","close":5624.0259},{"date":"2019-08-14","close":5576.9629},{"date":"2019-08-16","close":5718.1519},{"date":"2019-08-19","close":5624.0259},{"date":"2019-08-20","close":5812.2778},{"date":"2019-08-21","close":5953.4668},{"date":"2019-08-22","close":6000.5298},{"date":"2019-08-23","close":5765.2148},{"date":"2019-08-26","close":5435.7739},{"date":"2019-08-27","close":5388.7109},{"date":"2019-08-28","close":5694.6206},{"date":"2019-08-29","close":5741.6836},{"date":"2019-08-30","close":5765.2148},{"date":"2019-09-02","close":5929.9355},{"date":"2019-09-03","close":5882.8726},{"date":"2019-09-04","close":5929.9355},{"date":"2019-09-05","close":5906.4038},{"date":"2019-09-06","close":5929.9355},{"date":"2019-09-09","close":5788.7466},{"date":"2019-09-10","close":5624.0259},{"date":"2019-09-11","close":5835.8096},{"date":"2019-09-16","close":5882.8726},{"date":"2019-09-17","close":6235.8447},{"date":"2019-09-18","close":6024.0615},{"date":"2019-09-19","close":5929.9355},{"date":"2019-09-20","close":6094.6558},{"date":"2019-09-23","close":5953.4668},{"date":"2019-09-24","close":5882.8726},{"date":"2019-09-25","close":5694.6206},{"date":"2019-09-26","close":5765.2148},{"date":"2019-09-27","close":5765.2148},{"date":"2019-09-30","close":5906.4038},{"date":"2019-10-01","close":6071.1245},{"date":"2019-10-02","close":5929.9355},{"date":"2019-10-04","close":5976.9985},{"date":"2019-10-07","close":6377.0337},{"date":"2019-10-08","close":6188.7817},{"date":"2019-10-10","close":6118.1875},{"date":"2019-10-11","close":7365.3564},{"date":"2019-10-14","close":7318.2935},{"date":"2019-10-15","close":7177.1045},{"date":"2019-10-16","close":7035.9155},{"date":"2019-10-17","close":7200.6357},{"date":"2019-10-18","close":6777.0688},{"date":"2019-10-21","close":6730.0059},{"date":"2019-10-22","close":6659.4116},{"date":"2019-10-23","close":6871.1948},{"date":"2019-10-24","close":6588.8169},{"date":"2019-10-25","close":6306.4395},{"date":"2019-10-28","close":6329.9707},{"date":"2019-10-29","close":6494.6914},{"date":"2019-10-30","close":6494.6914},{"date":"2019-10-31","close":6659.4116},{"date":"2019-11-01","close":6847.6636},{"date":"2019-11-04","close":6800.6006},{"date":"2019-11-05","close":6965.3208},{"date":"2019-11-06","close":6941.7896},{"date":"2019-11-07","close":6847.6636},{"date":"2019-11-08","close":6894.7266},{"date":"2019-11-11","close":6918.2578},{"date":"2019-11-12","close":7035.9155},{"date":"2019-11-13","close":6965.3208},{"date":"2019-11-14","close":7106.5098},{"date":"2019-11-15","close":7271.2305},{"date":"2019-11-18","close":7318.2935},{"date":"2019-11-19","close":7082.9785},{"date":"2019-11-20","close":6847.6636},{"date":"2019-11-21","close":6730.0059},{"date":"2019-11-22","close":6777.0688},{"date":"2019-11-25","close":6941.7896},{"date":"2019-11-26","close":7224.1675},{"date":"2019-11-27","close":6777.0688},{"date":"2019-11-28","close":6824.1318},{"date":"2019-11-29","close":6824.1318},{"date":"2019-12-02","close":6894.7266},{"date":"2019-12-03","close":6730.0059},{"date":"2019-12-04","close":6659.4116},{"date":"2019-12-05","close":6306.4395},{"date":"2019-12-06","close":6494.6914},{"date":"2019-12-09","close":6612.3486},{"date":"2019-12-10","close":7153.5728},{"date":"2019-12-11","close":7271.2305},{"date":"2019-12-12","close":6918.2578},{"date":"2019-12-13","close":6730.0059},{"date":"2019-12-16","close":6730.0059},{"date":"2019-12-17","close":6541.7539},{"date":"2019-12-18","close":6541.7539},{"date":"2019-12-19","close":6471.1597},{"date":"2019-12-20","close":6565.2856},{"date":"2019-12-23","close":6565.2856},{"date":"2019-12-24","close":6282.9077},{"date":"2019-12-26","close":6259.3765},{"date":"2019-12-27","close":6424.0967},{"date":"2019-12-30","close":6612.3486},{"date":"2020-01-02","close":6635.8799},{"date":"2020-01-03","close":6494.6914},{"date":"2020-01-06","close":6329.9707},{"date":"2020-01-07","close":6471.1597},{"date":"2020-01-08","close":5976.9985},{"date":"2020-01-09","close":6518.2227},{"date":"2020-01-10","close":6588.8169},{"date":"2020-01-13","close":6565.2856},{"date":"2020-01-14","close":6588.8169},{"date":"2020-01-15","close":6447.6284},{"date":"2020-01-16","close":6424.0967},{"date":"2020-01-17","close":6471.1597},{"date":"2020-01-20","close":6400.5654},{"date":"2020-01-21","close":6235.8447},{"date":"2020-01-22","close":6329.9707},{"date":"2020-01-23","close":6306.4395},{"date":"2020-01-28","close":6024.0615},{"date":"2020-01-29","close":6071.1245},{"date":"2020-01-30","close":5835.8096},{"date":"2020-01-31","close":5553.4316},{"date":"2020-02-03","close":5741.6836},{"date":"2020-02-04","close":6000.5298},{"date":"2020-02-05","close":5882.8726},{"date":"2020-02-06","close":6024.0615},{"date":"2020-02-07","close":6024.0615},{"date":"2020-02-10","close":6024.0615},{"date":"2020-02-11","close":6071.1245},{"date":"2020-02-12","close":6118.1875},{"date":"2020-02-13","close":6094.6558},{"date":"2020-02-14","close":6094.6558},{"date":"2020-02-17","close":6071.1245},{"date":"2020-02-18","close":5953.4668},{"date":"2020-02-19","close":6094.6558},{"date":"2020-02-20","close":5929.9355},{"date":"2020-02-21","close":5765.2148},{"date":"2020-02-24","close":5341.6479},{"date":"2020-02-25","close":5624.0259},{"date":"2020-02-26","close":5553.4316},{"date":"2020-02-27","close":5388.7109},{"date":"2020-02-28","close":5129.8647},{"date":"2020-03-02","close":5529.8999},{"date":"2020-03-03","close":5529.8999},{"date":"2020-03-04","close":5647.5576},{"date":"2020-03-05","close":5671.0889},{"date":"2020-03-06","close":5529.8999},{"date":"2020-03-09","close":5277.0},{"date":"2020-03-10","close":5459.3057},{"date":"2020-03-11","close":5106.3335},{"date":"2020-03-12","close":4758.0},{"date":"2020-03-13","close":4282.731},{"date":"2020-03-16","close":4028.5911},{"date":"2020-03-17","close":4080.3604},{"date":"2020-03-18","close":3765.0383},{"date":"2020-03-19","close":3129.6882},{"date":"2020-03-20","close":3402.6533},{"date":"2020-03-23","close":3063.8},{"date":"2020-03-24","close":3492.073},{"date":"2020-03-25","close":3666.2061},{"date":"2020-03-26","close":3750.9194},{"date":"2020-03-27","close":3779.1572},{"date":"2020-03-30","close":4329.7939},{"date":"2020-03-31","close":4452.1577},{"date":"2020-04-01","close":4334.5005},{"date":"2020-04-02","close":4489.8081},{"date":"2020-04-03","close":4423.9199},{"date":"2020-04-06","close":4541.5776},{"date":"2020-04-07","close":4659.2349},{"date":"2020-04-08","close":4673.354},{"date":"2020-04-09","close":4729.8296},{"date":"2020-04-10","close":4645.1162},{"date":"2020-04-13","close":4706.2979},{"date":"2020-04-14","close":4729.8296},{"date":"2020-04-16","close":4753.3608},{"date":"2020-04-17","close":4894.5498},{"date":"2020-04-20","close":4847.4868},{"date":"2020-04-21","close":4706.2979},{"date":"2020-04-22","close":4729.8296},{"date":"2020-04-23","close":4800.4238},{"date":"2020-04-24","close":4687.4727},{"date":"2020-04-27","close":4847.4868},{"date":"2020-04-28","close":4918.0815},{"date":"2020-04-29","close":5059.2705},{"date":"2020-05-04","close":5106.3335},{"date":"2020-05-06","close":5318.1167},{"date":"2020-05-07","close":5294.585},{"date":"2020-05-08","close":5318.1167},{"date":"2020-05-11","close":5153.3965},{"date":"2020-05-12","close":5106.3335},{"date":"2020-05-13","close":5153.3965},{"date":"2020-05-14","close":5012.2075},{"date":"2020-05-15","close":4941.6128},{"date":"2020-05-18","close":4871.0186},{"date":"2020-05-19","close":5082.8018},{"date":"2020-05-20","close":5082.8018},{"date":"2020-05-21","close":5059.2705},{"date":"2020-05-22","close":4941.6128},{"date":"2020-05-25","close":4941.6128},{"date":"2020-05-26","close":4988.6758},{"date":"2020-05-27","close":5176.9277},{"date":"2020-05-28","close":4918.0815},{"date":"2020-05-29","close":5153.3965},{"date":"2020-06-01","close":5223.9907},{"date":"2020-06-02","close":5271.0537},{"date":"2020-06-03","close":5271.0537},{"date":"2020-06-04","close":5200.4595},{"date":"2020-06-05","close":5271.0537},{"date":"2020-06-08","close":5647.5576},{"date":"2020-06-09","close":5506.3687},{"date":"2020-06-10","close":5788.7466},{"date":"2020-06-11","close":5694.6206},{"date":"2020-06-12","close":5412.2427},{"date":"2020-06-15","close":4800.4238},{"date":"2020-06-16","close":5765.2148},{"date":"2020-06-17","close":5671.0889},{"date":"2020-06-18","close":6306.4395},{"date":"2020-06-19","close":6588.8169},{"date":"2020-06-22","close":6518.2227},{"date":"2020-06-23","close":6165.2505},{"date":"2020-06-24","close":6212.3135},{"date":"2020-06-25","close":6235.8447},{"date":"2020-06-26","close":6118.1875},{"date":"2020-06-29","close":6047.5928},{"date":"2020-06-30","close":6235.8447},{"date":"2020-07-01","close":5976.9985},{"date":"2020-07-02","close":6000.5298},{"date":"2020-07-03","close":6118.1875},{"date":"2020-07-06","close":6141.7188},{"date":"2020-07-07","close":6188.7817},{"date":"2020-07-08","close":6047.5928},{"date":"2020-07-09","close":5835.8096},{"date":"2020-07-10","close":5624.0259},{"date":"2020-07-13","close":5647.5576},{"date":"2020-07-14","close":5812.2778},{"date":"2020-07-15","close":5765.2148},{"date":"2020-07-16","close":5624.0259},{"date":"2020-07-17","close":5647.5576},{"date":"2020-07-20","close":5600.4946},{"date":"2020-07-21","close":5788.7466},{"date":"2020-07-22","close":5906.4038},{"date":"2020-07-23","close":6094.6558},{"date":"2020-07-24","close":6118.1875},{"date":"2020-07-27","close":5906.4038},{"date":"2020-07-28","close":5906.4038},{"date":"2020-07-29","close":5835.8096},{"date":"2020-07-30","close":5741.6836},{"date":"2020-07-31","close":5835.8096},{"date":"2020-08-03","close":5859.3408},{"date":"2020-08-04","close":5906.4038},{"date":"2020-08-05","close":6141.7188},{"date":"2020-08-06","close":6071.1245},{"date":"2020-08-07","close":6024.0615},{"date":"2020-08-10","close":5929.9355},{"date":"2020-08-11","close":6047.5928},{"date":"2020-08-12","close":5882.8726},{"date":"2020-08-13","close":5953.4668},{"date":"2020-08-14","close":5835.8096},{"date":"2020-08-18","close":5412.2427},{"date":"2020-08-19","close":5482.8369},{"date":"2020-08-20","close":5176.9277},{"date":"2020-08-21","close":5223.9907},{"date":"2020-08-24","close":5294.585},{"date":"2020-08-25","close":5529.8999},{"date":"2020-08-26","close":5482.8369},{"date":"2020-08-27","close":5294.585},{"date":"2020-08-28","close":5341.6479},{"date":"2020-08-31","close":5341.6479},{"date":"2020-09-01","close":5459.3057},{"date":"2020-09-02","close":5529.8999},{"date":"2020-09-03","close":5671.0889},{"date":"2020-09-04","close":5529.8999},{"date":"2020-09-07","close":5553.4316},{"date":"2020-09-08","close":5482.8369},{"date":"2020-09-09","close":5412.2427},{"date":"2020-09-10","close":5435.7739},{"date":"2020-09-11","close":5435.7739},{"date":"2020-09-14","close":5600.4946},{"date":"2020-09-15","close":5529.8999},{"date":"2020-09-16","close":5482.8369},{"date":"2020-09-17","close":5600.4946},{"date":"2020-09-18","close":5529.8999},{"date":"2020-09-21","close":5435.7739},{"date":"2020-09-22","close":5247.522},{"date":"2020-09-23","close":5082.8018},{"date":"2020-09-24","close":4823.9556},{"date":"2020-09-25","close":4823.9556},{"date":"2020-09-28","close":4988.6758},{"date":"2020-09-29","close":5200.4595},{"date":"2020-10-05","close":5271.0537},{"date":"2020-10-06","close":5223.9907},{"date":"2020-10-07","close":5271.0537},{"date":"2020-10-08","close":5271.0537},{"date":"2020-10-12","close":5223.9907},{"date":"2020-10-13","close":5176.9277},{"date":"2020-10-14","close":4988.6758},{"date":"2020-10-15","close":4894.5498},{"date":"2020-10-16","close":4776.8926},{"date":"2020-10-19","close":5012.2075},{"date":"2020-10-20","close":4894.5498},{"date":"2020-10-21","close":5012.2075},{"date":"2020-10-22","close":4941.6128},{"date":"2020-10-23","close":4871.0186},{"date":"2020-10-26","close":4823.9556},{"date":"2020-10-27","close":4871.0186},{"date":"2020-10-28","close":4941.6128},{"date":"2020-10-29","close":5271.0537},{"date":"2020-10-30","close":5153.3965},{"date":"2020-11-02","close":5153.3965},{"date":"2020-11-03","close":5223.9907},{"date":"2020-11-04","close":5247.522},{"date":"2020-11-05","close":5341.6479},{"date":"2020-11-06","close":5247.522},{"date":"2020-11-09","close":5271.0537},{"date":"2020-11-10","close":5223.9907},{"date":"2020-11-11","close":5200.4595},{"date":"2020-11-12","close":5129.8647},{"date":"2020-11-13","close":5012.2075},{"date":"2020-11-16","close":5059.2705},{"date":"2020-11-17","close":4965.1445},{"date":"2020-11-18","close":5012.2075},{"date":"2020-11-19","close":5012.2075},{"date":"2020-11-20","close":5082.8018},{"date":"2020-11-23","close":5247.522},{"date":"2020-11-24","close":5271.0537},{"date":"2020-11-25","close":5082.8018},{"date":"2020-11-26","close":5341.6479},{"date":"2020-11-27","close":5271.0537},{"date":"2020-11-30","close":5318.1167},{"date":"2020-12-01","close":5247.522},{"date":"2020-12-02","close":5176.9277},{"date":"2020-12-03","close":5082.8018},{"date":"2020-12-04","close":5035.7388},{"date":"2020-12-07","close":4941.6128},{"date":"2020-12-08","close":6424.0967},{"date":"2020-12-09","close":6094.6558},{"date":"2020-12-10","close":6941.7896},{"date":"2020-12-11","close":7012.3838},{"date":"2020-12-14","close":9106.6865},{"date":"2020-12-15","close":9224.3438},{"date":"2020-12-16","close":10447.9814},{"date":"2020-12-17","close":12377.5635},{"date":"2020-12-18","close":16072.0078},{"date":"2020-12-21","close":16072.0078},{"date":"2020-12-22","close":17013.2676},{"date":"2020-12-23","close":11930.4648},{"date":"2020-12-24","close":10400.9189},{"date":"2020-12-28","close":9694.9736},{"date":"2020-12-29","close":12589.3467},{"date":"2020-12-30","close":13742.3896},{"date":"2021-01-04","close":13977.7051},{"date":"2021-01-05","close":14542.4609},{"date":"2021-01-06","close":14354.209},{"date":"2021-01-07","close":14354.209},{"date":"2021-01-08","close":13742.3896},{"date":"2021-01-11","close":12518.7529},{"date":"2021-01-12","close":13083.5078},{"date":"2021-01-13","close":12071.6543},{"date":"2021-01-14","close":12071.6543},{"date":"2021-01-15","close":11577.4932},{"date":"2021-01-18","close":10965.6738},{"date":"2021-01-19","close":11106.8633},{"date":"2021-01-20","close":11271.584},{"date":"2021-01-21","close":11389.2412},{"date":"2021-01-22","close":10989.2061},{"date":"2021-01-25","close":11342.1777},{"date":"2021-01-26","close":12259.9062},{"date":"2021-01-27","close":11106.8633},{"date":"2021-01-28","close":10565.6387},{"date":"2021-01-29","close":10706.8281},{"date":"2021-02-01","close":11012.7373},{"date":"2021-02-02","close":14307.1455},{"date":"2021-02-03","close":14283.6143},{"date":"2021-02-04","close":13836.5156},{"date":"2021-02-05","close":14613.0547},{"date":"2021-02-08","close":15271.9365},{"date":"2021-02-09","close":14448.335},{"date":"2021-02-10","close":14895.4326},{"date":"2021-02-15","close":16683.8262},{"date":"2021-02-16","close":16236.7275},{"date":"2021-02-17","close":16283.791},{"date":"2021-02-18","close":14966.0273},{"date":"2021-02-19","close":16777.9531},{"date":"2021-02-22","close":17460.3652},{"date":"2021-02-23","close":21037.1523},{"date":"2021-02-24","close":18825.1914},{"date":"2021-02-25","close":24472.75},{"date":"2021-02-26","close":25743.4492},{"date":"2021-03-02","close":24943.3789},{"date":"2021-03-03","close":25037.5059},{"date":"2021-03-04","close":23296.1758},{"date":"2021-03-05","close":24472.75},{"date":"2021-03-08","close":23343.2383},{"date":"2021-03-09","close":22590.2305},{"date":"2021-03-10","close":22825.5449},{"date":"2021-03-11","close":22213.7266},{"date":"2021-03-12","close":24190.3711},{"date":"2021-03-15","close":25037.5059},{"date":"2021-03-16","close":24661.002},{"date":"2021-03-17","close":25131.6309},{"date":"2021-03-18","close":25555.1973},{"date":"2021-03-19","close":24237.4336},{"date":"2021-03-22","close":22778.4824},{"date":"2021-03-23","close":22260.7891},{"date":"2021-03-24","close":24002.1191},{"date":"2021-03-25","close":21272.4668},{"date":"2021-03-26","close":20943.0254},{"date":"2021-03-29","close":20213.5488},{"date":"2021-03-30","close":19978.2344},{"date":"2021-03-31","close":20260.6133},{"date":"2021-04-01","close":21460.7188},{"date":"2021-04-02","close":20943.0254},{"date":"2021-04-05","close":21225.4043},{"date":"2021-04-06","close":20237.082},{"date":"2021-04-07","close":19837.0449},{"date":"2021-04-08","close":22802.0137},{"date":"2021-04-09","close":22190.1953},{"date":"2021-04-12","close":22049.0059},{"date":"2021-04-13","close":22354.916},{"date":"2021-04-14","close":23319.707},{"date":"2021-04-15","close":22802.0137},{"date":"2021-04-16","close":22778.4824},{"date":"2021-04-19","close":22966.7344},{"date":"2021-04-20","close":23060.8594},{"date":"2021-04-21","close":23249.1113},{"date":"2021-04-22","close":22284.3203},{"date":"2021-04-23","close":21696.0332},{"date":"2021-04-26","close":21037.1523},{"date":"2021-04-27","close":20590.0527},{"date":"2021-04-28","close":21037.1523},{"date":"2021-04-29","close":20519.459},{"date":"2021-04-30","close":19554.668},{"date":"2021-05-03","close":17954.5273},{"date":"2021-05-04","close":18001.5898},{"date":"2021-05-06","close":17530.959},{"date":"2021-05-07","close":17648.6172},{"date":"2021-05-10","close":17954.5273},{"date":"2021-05-11","close":17978.0586},{"date":"2021-05-12","close":16683.8262},{"date":"2021-05-13","close":18142.7793},{"date":"2021-05-14","close":18519.2832},{"date":"2021-05-17","close":17248.582},{"date":"2021-05-18","close":17248.582},{"date":"2021-05-20","close":18401.625},{"date":"2021-05-21","close":17860.4004},{"date":"2021-05-24","close":17978.0586},{"date":"2021-05-25","close":17978.0586},{"date":"2021-05-26","close":17554.4922},{"date":"2021-05-27","close":17789.8066},{"date":"2021-05-28","close":17695.6797},{"date":"2021-05-31","close":17272.1133},{"date":"2021-06-01","close":16966.2031},{"date":"2021-06-02","close":16519.1055},{"date":"2021-06-03","close":16636.7637},{"date":"2021-06-04","close":16707.3574},{"date":"2021-06-07","close":15930.8184},{"date":"2021-06-08","close":16495.5742},{"date":"2021-06-09","close":15813.1611},{"date":"2021-06-10","close":17389.7715},{"date":"2021-06-11","close":16872.0781},{"date":"2021-06-14","close":17319.1758},{"date":"2021-06-15","close":17460.3652},{"date":"2021-06-16","close":17930.9961},{"date":"2021-06-17","close":18095.7148},{"date":"2021-06-18","close":17954.5273},{"date":"2021-06-21","close":17813.3379},{"date":"2021-06-22","close":17413.3027},{"date":"2021-06-23","close":18213.373},{"date":"2021-06-24","close":17601.5547},{"date":"2021-06-25","close":17672.1484},{"date":"2021-06-28","close":17460.3652},{"date":"2021-06-29","close":17201.5195},{"date":"2021-06-30","close":17060.3301},{"date":"2021-07-01","close":16895.6094},{"date":"2021-07-02","close":17130.9238},{"date":"2021-07-05","close":17954.5273},{"date":"2021-07-06","close":17413.3027},{"date":"2021-07-07","close":17742.7441},{"date":"2021-07-08","close":17554.4922},{"date":"2021-07-09","close":17083.8613},{"date":"2021-07-12","close":16636.7637},{"date":"2021-07-13","close":17413.3027},{"date":"2021-07-14","close":16872.0781},{"date":"2021-07-15","close":16660.2949},{"date":"2021-07-16","close":16683.8262},{"date":"2021-07-19","close":16424.9805},{"date":"2021-07-20","close":16095.5391},{"date":"2021-07-21","close":15954.3496},{"date":"2021-07-22","close":15460.1885},{"date":"2021-07-23","close":15601.3779},{"date":"2021-07-26","close":15060.1533},{"date":"2021-07-27","close":15083.6846},{"date":"2021-07-28","close":14801.3066},{"date":"2021-07-29","close":15130.748},{"date":"2021-07-30","close":14048.2998},{"date":"2021-08-02","close":14307.1455},{"date":"2021-08-03","close":14448.335},{"date":"2021-08-04","close":14754.2441},{"date":"2021-08-05","close":14683.6494},{"date":"2021-08-06","close":14707.1807},{"date":"2021-08-09","close":14260.083},{"date":"2021-08-10","close":14989.5586},{"date":"2021-08-11","close":14966.0273},{"date":"2021-08-12","close":15060.1533},{"date":"2021-08-13","close":14754.2441},{"date":"2021-08-17","close":15460.1885},{"date":"2021-08-18","close":15601.3779},{"date":"2021-08-19","close":16660.2949},{"date":"2021-08-20","close":15836.6924},{"date":"2021-08-23","close":15413.126},{"date":"2021-08-24","close":15601.3779},{"date":"2021-08-25","close":16330.8535},{"date":"2021-08-26","close":16236.7275},{"date":"2021-08-27","close":15201.3428},{"date":"2021-08-30","close":14660.1182},{"date":"2021-08-31","close":14565.9922},{"date":"2021-09-01","close":14448.335},{"date":"2021-09-02","close":14283.6143},{"date":"2021-09-03","close":14401.2715},{"date":"2021-09-06","close":14307.1455},{"date":"2021-09-07","close":14071.8311},{"date":"2021-09-08","close":13624.7324},{"date":"2021-09-09","close":13412.9492},{"date":"2021-09-10","close":13695.3271},{"date":"2021-09-13","close":13224.6973},{"date":"2021-09-14","close":13318.8232},{"date":"2021-09-15","close":13342.3545},{"date":"2021-09-16","close":13248.2285},{"date":"2021-09-17","close":14048.2998},{"date":"2021-09-23","close":13860.0479},{"date":"2021-09-24","close":13507.0752},{"date":"2021-09-27","close":15013.0908},{"date":"2021-09-28","close":15271.9365},{"date":"2021-09-29","close":15977.8818},{"date":"2021-09-30","close":16307.3223},{"date":"2021-10-01","close":13789.4531},{"date":"2021-10-05","close":10895.0801},{"date":"2021-10-06","close":11412.7725},{"date":"2021-10-07","close":12471.6895},{"date":"2021-10-08","close":12871.7246},{"date":"2021-10-12","close":12518.7529},{"date":"2021-10-13","close":12071.6543},{"date":"2021-10-14","close":12707.0049},{"date":"2021-10-15","close":12565.8154},{"date":"2021-10-18","close":12118.7168},{"date":"2021-10-19","close":11789.2764},{"date":"2021-10-20","close":11530.4297},{"date":"2021-10-21","close":11271.584},{"date":"2021-10-22","close":11248.0518},{"date":"2021-10-25","close":11365.71},{"date":"2021-10-26","close":11836.3389},{"date":"2021-10-27","close":11412.7725},{"date":"2021-10-28","close":11295.1152},{"date":"2021-10-29","close":11059.7998},{"date":"2021-11-01","close":11177.458},{"date":"2021-11-02","close":11553.9619},{"date":"2021-11-03","close":11530.4297},{"date":"2021-11-04","close":11295.1152},{"date":"2021-11-05","close":9977.3516},{"date":"2021-11-08","close":10024.415},{"date":"2021-11-09","close":9883.2256},{"date":"2021-11-10","close":9859.6943},{"date":"2021-11-11","close":10165.6035},{"date":"2021-11-12","close":10165.6035},{"date":"2021-11-15","close":10306.793},{"date":"2021-11-16","close":10000.8828},{"date":"2021-11-17","close":9600.8477},{"date":"2021-11-18","close":9577.3164},{"date":"2021-11-19","close":9600.8477},{"date":"2021-11-22","close":9506.7217},{"date":"2021-11-23","close":9624.3789},{"date":"2021-11-24","close":9365.5332},{"date":"2021-11-25","close":9389.0645},{"date":"2021-11-26","close":9765.5684},{"date":"2021-11-29","close":12683.4727},{"date":"2021-11-30","close":14542.4609},{"date":"2021-12-01","close":14448.335},{"date":"2021-12-02","close":14495.3975},{"date":"2021-12-03","close":15130.748},{"date":"2021-12-06","close":14707.1807},{"date":"2021-12-07","close":12495.2207},{"date":"2021-12-08","close":12330.501},{"date":"2021-12-09","close":12707.0049},{"date":"2021-12-10","close":12754.0674},{"date":"2021-12-13","close":12048.123},{"date":"2021-12-14","close":12024.5908},{"date":"2021-12-15","close":13648.2637},{"date":"2021-12-16","close":13365.8857},{"date":"2021-12-17","close":12871.7246},{"date":"2021-12-20","close":12965.8506},{"date":"2021-12-21","close":13059.9766},{"date":"2021-12-22","close":12895.2568},{"date":"2021-12-23","close":11718.6816},{"date":"2021-12-24","close":11083.332},{"date":"2021-12-27","close":11153.9258},{"date":"2021-12-28","close":11059.7998},{"date":"2021-12-29","close":11906.9336},{"date":"2021-12-30","close":11883.4023},{"date":"2022-01-03","close":12179.0},{"date":"2022-01-04","close":12683.4727},{"date":"2022-01-05","close":12918.7881},{"date":"2022-01-06","close":12824.6621},{"date":"2022-01-07","close":13036.4453},{"date":"2022-01-10","close":13295.292},{"date":"2022-01-11","close":13412.9492},{"date":"2022-01-12","close":13177.6338},{"date":"2022-01-13","close":12848.1934},{"date":"2022-01-14","close":13836.5156},{"date":"2022-01-17","close":13436.4805},{"date":"2022-01-18","close":12801.1309},{"date":"2022-01-19","close":12377.5635},{"date":"2022-01-20","close":13530.6064},{"date":"2022-01-21","close":12330.501},{"date":"2022-01-24","close":12306.9688},{"date":"2022-01-25","close":11389.2412},{"date":"2022-01-26","close":11389.2412},{"date":"2022-01-27","close":13624.7324},{"date":"2022-01-28","close":13695.3271},{"date":"2022-02-03","close":15695.5039},{"date":"2022-02-04","close":13483.5439},{"date":"2022-02-07","close":14754.2441},{"date":"2022-02-08","close":13970.0},{"date":"2022-02-09","close":14441.0},{"date":"2022-02-10","close":14448.335},{"date":"2022-02-11","close":13577.6699},{"date":"2022-02-14","close":15413.126},{"date":"2022-02-15","close":14377.7402},{"date":"2022-02-16","close":15248.4053},{"date":"2022-02-17","close":14636.5869},{"date":"2022-02-18","close":14942.4961},{"date":"2022-02-21","close":14942.4961},{"date":"2022-02-22","close":14942.4961},{"date":"2022-02-23","close":14942.4961},{"date":"2022-02-24","close":13860.0479},{"date":"2022-02-25","close":14966.0273},{"date":"2022-02-28","close":14966.0273},{"date":"2022-03-02","close":15319.0},{"date":"2022-03-03","close":17177.9883},{"date":"2022-03-04","close":15525.0},{"date":"2022-03-07","close":14542.4609},{"date":"2022-03-08","close":14024.7676},{"date":"2022-03-10","close":14307.1455},{"date":"2022-03-11","close":13930.6416},{"date":"2022-03-14","close":13012.9141},{"date":"2022-03-15","close":13012.9141},{"date":"2022-03-16","close":14165.957},{"date":"2022-03-17","close":14165.957},{"date":"2022-03-18","close":14777.7754},{"date":"2022-03-21","close":14165.957},{"date":"2022-03-22","close":14354.209},{"date":"2022-03-23","close":14518.9287},{"date":"2022-03-24","close":14283.6143},{"date":"2022-03-25","close":14777.7754},{"date":"2022-03-28","close":14165.957},{"date":"2022-03-29","close":13695.3271},{"date":"2022-03-30","close":13648.2637},{"date":"2022-03-31","close":13648.2637},{"date":"2022-04-01","close":13554.1377},{"date":"2022-04-04","close":14048.2998},{"date":"2022-04-05","close":13742.3896},{"date":"2022-04-06","close":13695.3271},{"date":"2022-04-07","close":13789.4531},{"date":"2022-04-08","close":13930.6416},{"date":"2022-04-11","close":13695.3271},{"date":"2022-04-12","close":13318.8232},{"date":"2022-04-13","close":14589.5234},{"date":"2022-04-14","close":14848.3701},{"date":"2022-04-15","close":13789.4531},{"date":"2022-04-18","close":13765.9219},{"date":"2022-04-19","close":13812.9844},{"date":"2022-04-20","close":13742.3896},{"date":"2022-04-21","close":13554.1377},{"date":"2022-04-22","close":13460.0117},{"date":"2022-04-25","close":13389.418},{"date":"2022-04-26","close":13342.3545},{"date":"2022-04-27","close":13930.6416},{"date":"2022-04-28","close":13624.7324},{"date":"2022-04-29","close":13412.9492},{"date":"2022-05-02","close":13483.5439},{"date":"2022-05-03","close":13507.0752},{"date":"2022-05-04","close":13365.8857},{"date":"2022-05-06","close":13577.6699},{"date":"2022-05-09","close":13617.0},{"date":"2022-05-10","close":13718.8584},{"date":"2022-05-11","close":14236.5518},{"date":"2022-05-12","close":13789.4531},{"date":"2022-05-13","close":14354.209},{"date":"2022-05-16","close":14518.9287},{"date":"2022-05-17","close":14542.4609},{"date":"2022-05-18","close":14777.7754},{"date":"2022-05-19","close":14377.7402},{"date":"2022-05-20","close":14260.083},{"date":"2022-05-23","close":13883.5791},{"date":"2022-05-24","close":14118.8936},{"date":"2022-05-25","close":13883.5791},{"date":"2022-05-26","close":13365.8857},{"date":"2022-05-27","close":13483.5439},{"date":"2022-05-30","close":13507.0752},{"date":"2022-05-31","close":13789.4531},{"date":"2022-06-02","close":13718.8584},{"date":"2022-06-03","close":13483.5439},{"date":"2022-06-07","close":13271.7598},{"date":"2022-06-08","close":13083.5078},{"date":"2022-06-09","close":12589.3467},{"date":"2022-06-10","close":12118.7168},{"date":"2022-06-13","close":11553.9619},{"date":"2022-06-14","close":11506.8984},{"date":"2022-06-15","close":11506.8984},{"date":"2022-06-16","close":11295.1152},{"date":"2022-06-17","close":11224.5205},{"date":"2022-06-20","close":10518.5762},{"date":"2022-06-21","close":10965.6738},{"date":"2022-06-22","close":11365.71},{"date":"2022-06-23","close":9977.3516},{"date":"2022-06-24","close":10730.3594},{"date":"2022-06-27","close":10848.0166},{"date":"2022-06-28","close":10824.4854},{"date":"2022-06-29","close":10636.2334},{"date":"2022-06-30","close":10306.793},{"date":"2022-07-01","close":10165.6035},{"date":"2022-07-04","close":10824.4854},{"date":"2022-07-05","close":11318.6465},{"date":"2022-07-06","close":11389.2412},{"date":"2022-07-07","close":11342.1777},{"date":"2022-07-08","close":11624.5557},{"date":"2022-07-11","close":12306.9688},{"date":"2022-07-12","close":12330.501},{"date":"2022-07-13","close":12377.5635},{"date":"2022-07-14","close":12612.8789},{"date":"2022-07-15","close":13577.6699},{"date":"2022-07-18","close":13201.166},{"date":"2022-07-19","close":13365.8857},{"date":"2022-07-20","close":13365.8857},{"date":"2022-07-21","close":13460.0117},{"date":"2022-07-22","close":13507.0752},{"date":"2022-07-25","close":12895.2568},{"date":"2022-07-26","close":12824.6621},{"date":"2022-07-27","close":13365.8857},{"date":"2022-07-28","close":13389.418},{"date":"2022-07-29","close":13460.0117},{"date":"2022-08-01","close":13718.8584},{"date":"2022-08-02","close":13554.1377},{"date":"2022-08-03","close":13554.1377},{"date":"2022-08-04","close":13624.7324},{"date":"2022-08-05","close":13671.7959},{"date":"2022-08-08","close":13530.6064},{"date":"2022-08-09","close":13530.6064},{"date":"2022-08-10","close":13248.2285},{"date":"2022-08-11","close":13836.5156},{"date":"2022-08-12","close":13718.8584},{"date":"2022-08-16","close":13389.418},{"date":"2022-08-17","close":13012.9141},{"date":"2022-08-18","close":12659.9414},{"date":"2022-08-19","close":12448.1582},{"date":"2022-08-22","close":12942.3193},{"date":"2022-08-23","close":12142.249},{"date":"2022-08-24","close":12306.9688},{"date":"2022-08-25","close":12918.7881},{"date":"2022-08-26","close":14966.0273},{"date":"2022-08-29","close":15154.2793},{"date":"2022-08-30","close":15836.6924},{"date":"2022-08-31","close":16260.2598},{"date":"2022-09-01","close":16166.1338},{"date":"2022-09-02","close":18542.8145},{"date":"2022-09-05","close":18542.8145},{"date":"2022-09-06","close":18636.9395},{"date":"2022-09-07","close":18636.9395},{"date":"2022-09-08","close":19131.1016},{"date":"2022-09-13","close":19342.8848},{"date":"2022-09-14","close":18966.3809},{"date":"2022-09-15","close":18966.3809},{"date":"2022-09-16","close":14730.7129},{"date":"2022-09-19","close":13671.7959},{"date":"2022-09-20","close":12707.0049},{"date":"2022-09-21","close":11930.4648},{"date":"2022-09-22","close":11577.4932},{"date":"2022-09-23","close":11059.7998},{"date":"2022-09-26","close":10565.6387},{"date":"2022-09-27","close":10848.0166},{"date":"2022-09-28","close":10353.8555},{"date":"2022-09-29","close":10565.6387},{"date":"2022-09-30","close":9883.2256},{"date":"2022-10-04","close":10706.8281},{"date":"2022-10-05","close":10377.3867},{"date":"2022-10-06","close":10400.9189},{"date":"2022-10-07","close":9412.5957},{"date":"2022-10-11","close":9106.6865},{"date":"2022-10-12","close":9130.2178},{"date":"2022-10-13","close":8824.3086},{"date":"2022-10-14","close":9177.2812},{"date":"2022-10-17","close":9742.0371},{"date":"2022-10-18","close":9883.2256},{"date":"2022-10-19","close":9412.5957},{"date":"2022-10-20","close":9412.5957},{"date":"2022-10-21","close":9247.875},{"date":"2022-10-24","close":9953.8203},{"date":"2022-10-25","close":9789.0996},{"date":"2022-10-26","close":9812.6309},{"date":"2022-10-27","close":10000.8828},{"date":"2022-10-28","close":10118.541},{"date":"2022-10-31","close":10071.4775},{"date":"2022-11-01","close":10024.415},{"date":"2022-11-02","close":10142.0723},{"date":"2022-11-03","close":10071.4775},{"date":"2022-11-04","close":10706.8281},{"date":"2022-11-07","close":10800.9541},{"date":"2022-11-08","close":11506.8984},{"date":"2022-11-09","close":11483.3672},{"date":"2022-11-10","close":11177.458},{"date":"2022-11-11","close":11742.2129},{"date":"2022-11-14","close":12189.3115},{"date":"2022-11-15","close":12848.1934},{"date":"2022-11-16","close":13083.5078},{"date":"2022-11-17","close":12565.8154},{"date":"2022-11-18","close":12989.3828},{"date":"2022-11-21","close":11953.9971},{"date":"2022-11-22","close":12683.4727},{"date":"2022-11-23","close":12330.501},{"date":"2022-11-24","close":12589.3467},{"date":"2022-11-25","close":12730.5361},{"date":"2022-11-28","close":12401.0947},{"date":"2022-11-29","close":12612.8789},{"date":"2022-11-30","close":12259.9062},{"date":"2022-12-01","close":12542.2842},{"date":"2022-12-02","close":12565.8154},{"date":"2022-12-05","close":12659.9414},{"date":"2022-12-06","close":11459.8359},{"date":"2022-12-07","close":11389.2412},{"date":"2022-12-08","close":11765.7451},{"date":"2022-12-09","close":12024.5908},{"date":"2022-12-12","close":12048.123},{"date":"2022-12-13","close":12048.123},{"date":"2022-12-14","close":12306.9688},{"date":"2022-12-15","close":12354.0322},{"date":"2022-12-16","close":12118.7168},{"date":"2022-12-19","close":12259.9062},{"date":"2022-12-20","close":11953.9971},{"date":"2022-12-21","close":12542.2842},{"date":"2022-12-22","close":12801.1309},{"date":"2022-12-23","close":11648.0879},{"date":"2022-12-26","close":11742.2129},{"date":"2022-12-27","close":12142.249},{"date":"2022-12-28","close":12895.2568},{"date":"2022-12-29","close":12895.2568},{"date":"2023-01-02","close":12754.0674},{"date":"2023-01-03","close":12565.8154},{"date":"2023-01-04","close":12212.8428},{"date":"2023-01-05","close":13601.2012},{"date":"2023-01-06","close":13601.2012},{"date":"2023-01-09","close":13342.3545},{"date":"2023-01-10","close":12636.4102},{"date":"2023-01-11","close":13107.04},{"date":"2023-01-12","close":13107.04},{"date":"2023-01-13","close":13059.9766},{"date":"2023-01-16","close":12989.3828},{"date":"2023-01-17","close":12354.0322},{"date":"2023-01-18","close":12142.249},{"date":"2023-01-19","close":12424.627},{"date":"2023-01-20","close":12001.0596},{"date":"2023-01-25","close":11765.7451},{"date":"2023-01-26","close":11836.3389},{"date":"2023-01-27","close":11906.9336},{"date":"2023-01-30","close":11355.0},{"date":"2023-01-31","close":11248.0518},{"date":"2023-02-01","close":11365.71},{"date":"2023-02-02","close":11695.1504},{"date":"2023-02-03","close":11577.4932},{"date":"2023-02-06","close":11577.4932},{"date":"2023-02-07","close":11648.0879},{"date":"2023-02-08","close":11648.0879},{"date":"2023-02-09","close":11648.0879},{"date":"2023-02-10","close":11506.8984},{"date":"2023-02-13","close":11153.9258},{"date":"2023-02-14","close":11059.7998},{"date":"2023-02-15","close":11412.7725},{"date":"2023-02-16","close":11906.9336},{"date":"2023-02-17","close":12071.6543},{"date":"2023-02-20","close":12471.6895},{"date":"2023-02-21","close":12518.7529},{"date":"2023-02-22","close":12612.8789},{"date":"2023-02-23","close":12377.5635},{"date":"2023-02-24","close":12259.9062},{"date":"2023-02-27","close":12048.123},{"date":"2023-02-28","close":12401.0947},{"date":"2023-03-02","close":12377.5635},{"date":"2023-03-03","close":12377.5635},{"date":"2023-03-06","close":12283.4375},{"date":"2023-03-07","close":12659.9414},{"date":"2023-03-08","close":12942.3193},{"date":"2023-03-09","close":13130.5713},{"date":"2023-03-10","close":10636.2334},{"date":"2023-03-13","close":9459.6592},{"date":"2023-03-14","close":9694.9736},{"date":"2023-03-15","close":10000.8828},{"date":"2023-03-16","close":9553.7852},{"date":"2023-03-17","close":9906.7568},{"date":"2023-03-20","close":10047.9463},{"date":"2023-03-21","close":9812.6309},{"date":"2023-03-22","close":9553.7852},{"date":"2023-03-23","close":9412.5957},{"date":"2023-03-24","close":9436.127},{"date":"2023-03-27","close":9436.127},{"date":"2023-03-28","close":9553.7852},{"date":"2023-03-29","close":9436.127},{"date":"2023-03-30","close":9742.0371},{"date":"2023-03-31","close":9718.5049},{"date":"2023-04-03","close":9859.6943},{"date":"2023-04-04","close":10024.415},{"date":"2023-04-05","close":10212.667},{"date":"2023-04-06","close":9859.6943},{"date":"2023-04-07","close":10071.4775},{"date":"2023-04-10","close":9977.3516},{"date":"2023-04-11","close":9953.8203},{"date":"2023-04-12","close":10142.0723},{"date":"2023-04-13","close":10212.667},{"date":"2023-04-14","close":10095.0088},{"date":"2023-04-17","close":9718.5049},{"date":"2023-04-18","close":9742.0371},{"date":"2023-04-19","close":9742.0371},{"date":"2023-04-20","close":9436.127},{"date":"2023-04-21","close":9765.5684},{"date":"2023-04-24","close":9436.127},{"date":"2023-04-25","close":9271.4072},{"date":"2023-04-26","close":9097.2744},{"date":"2023-04-27","close":9483.1904},{"date":"2023-04-28","close":9530.2529},{"date":"2023-05-02","close":10212.667},{"date":"2023-05-03","close":9671.4424},{"date":"2023-05-04","close":11012.7373},{"date":"2023-05-08","close":10895.0801},{"date":"2023-05-09","close":10118.541},{"date":"2023-05-10","close":9883.2256},{"date":"2023-05-11","close":10000.8828},{"date":"2023-05-12","close":10165.6035},{"date":"2023-05-15","close":10236.1982},{"date":"2023-05-16","close":10447.9814},{"date":"2023-05-17","close":10400.9189},{"date":"2023-05-18","close":10447.9814},{"date":"2023-05-19","close":10824.4854},{"date":"2023-05-22","close":10824.4854},{"date":"2023-05-23","close":10824.4854},{"date":"2023-05-24","close":10730.3594},{"date":"2023-05-25","close":10659.7646},{"date":"2023-05-26","close":10636.2334},{"date":"2023-05-30","close":10518.5762},{"date":"2023-05-31","close":10424.4502},{"date":"2023-06-01","close":10800.9541},{"date":"2023-06-02","close":10918.6113},{"date":"2023-06-05","close":11224.5205},{"date":"2023-06-07","close":11836.3389},{"date":"2023-06-08","close":11977.5283},{"date":"2023-06-09","close":15554.3145},{"date":"2023-06-12","close":16119.0703},{"date":"2023-06-13","close":18048.6523},{"date":"2023-06-14","close":14660.1182},{"date":"2023-06-15","close":14942.4961},{"date":"2023-06-16","close":15554.3145},{"date":"2023-06-19","close":15060.1533},{"date":"2023-06-20","close":14918.9648},{"date":"2023-06-21","close":14024.7676},{"date":"2023-06-22","close":14048.2998},{"date":"2023-06-23","close":14024.7676},{"date":"2023-06-26","close":13977.7051},{"date":"2023-06-27","close":13177.6338},{"date":"2023-06-28","close":12777.5986},{"date":"2023-06-29","close":12518.7529},{"date":"2023-06-30","close":12518.7529},{"date":"2023-07-03","close":12636.4102},{"date":"2023-07-04","close":12495.2207},{"date":"2023-07-05","close":11742.2129},{"date":"2023-07-06","close":11177.458},{"date":"2023-07-07","close":10965.6738},{"date":"2023-07-10","close":10965.6738},{"date":"2023-07-11","close":11036.2686},{"date":"2023-07-12","close":11106.8633},{"date":"2023-07-13","close":11295.1152},{"date":"2023-07-14","close":11083.332},{"date":"2023-07-17","close":11130.3945},{"date":"2023-07-18","close":10895.0801},{"date":"2023-07-19","close":11106.8633},{"date":"2023-07-20","close":11200.9893},{"date":"2023-07-21","close":11389.2412},{"date":"2023-07-24","close":11200.9893},{"date":"2023-07-25","close":10895.0801},{"date":"2023-07-26","close":10612.7021},{"date":"2023-07-27","close":11224.5205},{"date":"2023-07-28","close":11200.9893},{"date":"2023-07-31","close":11695.1504},{"date":"2023-08-01","close":11412.7725},{"date":"2023-08-02","close":11106.8633},{"date":"2023-08-03","close":13130.5713},{"date":"2023-08-04","close":11365.71},{"date":"2023-08-07","close":10895.0801},{"date":"2023-08-08","close":10918.6113},{"date":"2023-08-09","close":13107.04},{"date":"2023-08-10","close":13201.166},{"date":"2023-08-11","close":13460.0117},{"date":"2023-08-14","close":12189.3115},{"date":"2023-08-16","close":13460.0117},{"date":"2023-08-17","close":13059.9766},{"date":"2023-08-18","close":13530.6064},{"date":"2023-08-21","close":12777.5986},{"date":"2023-08-22","close":12730.5361},{"date":"2023-08-23","close":11953.9971},{"date":"2023-08-24","close":11953.9971},{"date":"2023-08-25","close":12048.123},{"date":"2023-08-28","close":12212.8428},{"date":"2023-08-29","close":12942.3193},{"date":"2023-08-30","close":13012.9141},{"date":"2023-08-31","close":12777.5986},{"date":"2023-09-01","close":12518.7529},{"date":"2023-09-04","close":12283.4375},{"date":"2023-09-05","close":12236.375},{"date":"2023-09-06","close":12212.8428},{"date":"2023-09-07","close":12212.8428},{"date":"2023-09-08","close":12448.1582},{"date":"2023-09-11","close":12730.5361},{"date":"2023-09-12","close":12824.6621},{"date":"2023-09-13","close":12777.5986},{"date":"2023-09-14","close":12824.6621},{"date":"2023-09-15","close":13224.6973},{"date":"2023-09-18","close":12895.2568},{"date":"2023-09-19","close":12895.2568},{"date":"2023-09-20","close":12612.8789},{"date":"2023-09-21","close":12165.7803},{"date":"2023-09-22","close":13342.3545},{"date":"2023-09-25","close":12965.8506},{"date":"2023-09-26","close":13012.9141},{"date":"2023-09-27","close":13836.5156},{"date":"2023-10-04","close":13154.1025},{"date":"2023-10-05","close":13036.4453},{"date":"2023-10-06","close":13224.6973},{"date":"2023-10-10","close":13248.2285},{"date":"2023-10-11","close":13554.1377},{"date":"2023-10-12","close":13695.3271},{"date":"2023-10-13","close":12730.5361},{"date":"2023-10-16","close":12895.2568},{"date":"2023-10-17","close":12895.2568},{"date":"2023-10-18","close":12401.0947},{"date":"2023-10-19","close":12871.7246},{"date":"2023-10-20","close":14777.7754},{"date":"2023-10-23","close":16048.4756},{"date":"2023-10-24","close":16966.2031},{"date":"2023-10-25","close":18119.248},{"date":"2023-10-26","close":18048.6523},{"date":"2023-10-27","close":18189.8418},{"date":"2023-10-30","close":18378.0938},{"date":"2023-10-31","close":17601.5547},{"date":"2023-11-01","close":18048.6523},{"date":"2023-11-02","close":17507.4277},{"date":"2023-11-03","close":14683.6494},{"date":"2023-11-06","close":16566.168},{"date":"2023-11-07","close":15766.0977},{"date":"2023-11-08","close":15271.9365},{"date":"2023-11-09","close":15271.9365},{"date":"2023-11-10","close":15695.5039},{"date":"2023-11-13","close":16401.4492},{"date":"2023-11-14","close":16024.9443},{"date":"2023-11-15","close":15483.7207},{"date":"2023-11-16","close":15436.6572},{"date":"2023-11-17","close":15413.126},{"date":"2023-11-20","close":14918.9648},{"date":"2023-11-21","close":14730.7129},{"date":"2023-11-22","close":14495.3975},{"date":"2023-11-23","close":13907.1104},{"date":"2023-11-24","close":13860.0479},{"date":"2023-11-27","close":14448.335},{"date":"2023-11-28","close":13954.1738},{"date":"2023-11-29","close":13601.2012},{"date":"2023-11-30","close":13671.7959},{"date":"2023-12-01","close":13742.3896},{"date":"2023-12-04","close":13648.2637},{"date":"2023-12-05","close":14236.5518},{"date":"2023-12-06","close":13883.5791},{"date":"2023-12-07","close":13530.6064},{"date":"2023-12-08","close":13342.3545},{"date":"2023-12-11","close":13130.5713},{"date":"2023-12-12","close":13224.6973},{"date":"2023-12-13","close":11506.8984},{"date":"2023-12-14","close":12142.249},{"date":"2023-12-15","close":12306.9688},{"date":"2023-12-18","close":12048.123},{"date":"2023-12-19","close":12306.9688},{"date":"2023-12-20","close":12330.501},{"date":"2023-12-21","close":12165.7803},{"date":"2023-12-22","close":12283.4375},{"date":"2023-12-26","close":12024.5908},{"date":"2023-12-27","close":12118.7168},{"date":"2023-12-28","close":12283.4375},{"date":"2024-01-02","close":12330.501},{"date":"2024-01-03","close":11624.5557},{"date":"2024-01-04","close":11577.4932},{"date":"2024-01-05","close":11436.3037},{"date":"2024-01-08","close":11248.0518},{"date":"2024-01-09","close":11365.71},{"date":"2024-01-10","close":11059.7998},{"date":"2024-01-11","close":11365.71},{"date":"2024-01-12","close":11059.7998},{"date":"2024-01-15","close":11812.8076},{"date":"2024-01-16","close":11506.8984},{"date":"2024-01-17","close":11295.1152},{"date":"2024-01-18","close":11318.6465},{"date":"2024-01-19","close":11224.5205},{"date":"2024-01-22","close":11106.8633},{"date":"2024-01-23","close":11224.5205},{"date":"2024-01-24","close":11624.5557},{"date":"2024-01-25","close":11318.6465},{"date":"2024-01-26","close":11671.6191},{"date":"2024-01-29","close":11506.8984},{"date":"2024-01-30","close":11906.9336},{"date":"2024-01-31","close":11624.5557},{"date":"2024-02-01","close":10542.1074},{"date":"2024-02-02","close":11059.7998},{"date":"2024-02-05","close":10706.8281},{"date":"2024-02-06","close":10683.2959},{"date":"2024-02-07","close":9977.3516},{"date":"2024-02-08","close":9977.3516},{"date":"2024-02-13","close":10118.541},{"date":"2024-02-14","close":10071.4775},{"date":"2024-02-15","close":10142.0723},{"date":"2024-02-16","close":10471.5127},{"date":"2024-02-19","close":10377.3867},{"date":"2024-02-20","close":10283.2607},{"date":"2024-02-21","close":10212.667},{"date":"2024-02-22","close":10236.1982},{"date":"2024-02-23","close":10095.0088},{"date":"2024-02-26","close":10000.8828},{"date":"2024-02-27","close":9742.0371},{"date":"2024-02-28","close":9600.8477},{"date":"2024-02-29","close":9718.5049},{"date":"2024-03-04","close":9624.3789},{"date":"2024-03-05","close":9483.1904},{"date":"2024-03-06","close":9134.9238},{"date":"2024-03-07","close":9318.4697},{"date":"2024-03-08","close":9412.5957},{"date":"2024-03-11","close":9647.9111},{"date":"2024-03-12","close":9930.2891},{"date":"2024-03-13","close":9530.2529},{"date":"2024-03-14","close":9346.708},{"date":"2024-03-15","close":9073.7422},{"date":"2024-03-18","close":9158.4561},{"date":"2024-03-19","close":9078.4492},{"date":"2024-03-20","close":9883.2256},{"date":"2024-03-21","close":9812.6309},{"date":"2024-03-22","close":10753.8906},{"date":"2024-03-25","close":10424.4502},{"date":"2024-03-26","close":10118.541},{"date":"2024-03-27","close":9953.8203},{"date":"2024-03-28","close":9883.2256},{"date":"2024-03-29","close":9883.2256},{"date":"2024-04-01","close":10189.1348},{"date":"2024-04-02","close":9812.6309},{"date":"2024-04-03","close":9624.3789},{"date":"2024-04-04","close":9483.1904},{"date":"2024-04-05","close":9436.127},{"date":"2024-04-08","close":9299.6445},{"date":"2024-04-09","close":9290.2324},{"date":"2024-04-11","close":9436.127},{"date":"2024-04-12","close":9356.1201},{"date":"2024-04-15","close":9050.2109},{"date":"2024-04-16","close":9294.9385},{"date":"2024-04-17","close":9276.1133},{"date":"2024-04-18","close":9459.6592},{"date":"2024-04-19","close":9530.2529},{"date":"2024-04-22","close":9506.7217},{"date":"2024-04-23","close":9530.2529},{"date":"2024-04-24","close":9483.1904},{"date":"2024-04-25","close":9374.9453},{"date":"2024-04-26","close":9346.708},{"date":"2024-04-29","close":9553.7852},{"date":"2024-04-30","close":9530.2529},{"date":"2024-05-02","close":9407.8896},{"date":"2024-05-03","close":9459.6592},{"date":"2024-05-07","close":9883.2256},{"date":"2024-05-08","close":9883.2256},{"date":"2024-05-09","close":9718.5049},{"date":"2024-05-10","close":9883.2256},{"date":"2024-05-13","close":9836.1631},{"date":"2024-05-14","close":9859.6943},{"date":"2024-05-16","close":9789.0996},{"date":"2024-05-17","close":9930.2891},{"date":"2024-05-20","close":9836.1631},{"date":"2024-05-21","close":9718.5049},{"date":"2024-05-22","close":9483.1904},{"date":"2024-05-23","close":9412.5957},{"date":"2024-05-24","close":9436.127},{"date":"2024-05-27","close":9412.5957},{"date":"2024-05-28","close":9412.5957},{"date":"2024-05-29","close":9191.3994},{"date":"2024-05-30","close":9196.1064},{"date":"2024-05-31","close":9553.7852},{"date":"2024-06-03","close":9459.6592},{"date":"2024-06-04","close":9304.3506},{"date":"2024-06-05","close":9205.5186},{"date":"2024-06-07","close":9210.2246},{"date":"2024-06-10","close":9040.7988},{"date":"2024-06-11","close":9045.5049},{"date":"2024-06-12","close":9026.6797},{"date":"2024-06-13","close":8791.3643},{"date":"2024-06-14","close":8800.7773},{"date":"2024-06-17","close":8796.0713},{"date":"2024-06-18","close":8588.9941},{"date":"2024-06-19","close":8330.1475},{"date":"2024-06-20","close":8396.0352},{"date":"2024-06-21","close":8297.2031},{"date":"2024-06-24","close":8777.2461},{"date":"2024-06-25","close":8485.4551},{"date":"2024-06-26","close":8476.043},{"date":"2024-06-27","close":8588.9941},{"date":"2024-06-28","close":8645.4697},{"date":"2024-07-01","close":8852.5469},{"date":"2024-07-02","close":8847.8398},{"date":"2024-07-03","close":8579.5811},{"date":"2024-07-04","close":8447.8047},{"date":"2024-07-05","close":8541.9307},{"date":"2024-07-08","close":8565.4619},{"date":"2024-07-09","close":8551.3438},{"date":"2024-07-10","close":8334.8535},{"date":"2024-07-11","close":8344.2666},{"date":"2024-07-12","close":8377.21},{"date":"2024-07-15","close":8504.2803},{"date":"2024-07-16","close":8405.4482},{"date":"2024-07-17","close":8400.7422},{"date":"2024-07-18","close":8414.8604},{"date":"2024-07-19","close":8226.6084},{"date":"2024-07-22","close":8108.9512},{"date":"2024-07-23","close":7934.8184},{"date":"2024-07-24","close":7996.0},{"date":"2024-07-25","close":8494.8682},{"date":"2024-07-26","close":8894.9033},{"date":"2024-07-29","close":9191.3994},{"date":"2024-07-30","close":8843.1338},{"date":"2024-07-31","close":8960.791},{"date":"2024-08-01","close":8777.2461},{"date":"2024-08-02","close":8833.7217},{"date":"2024-08-05","close":8245.4336},{"date":"2024-08-06","close":8890.1973},{"date":"2024-08-07","close":9459.6592},{"date":"2024-08-08","close":9600.8477},{"date":"2024-08-09","close":9530.2529},{"date":"2024-08-12","close":8970.2041},{"date":"2024-08-13","close":9026.6797},{"date":"2024-08-14","close":9694.9736},{"date":"2024-08-16","close":10047.9463},{"date":"2024-08-19","close":9977.3516},{"date":"2024-08-20","close":9483.1904},{"date":"2024-08-21","close":9398.4766},{"date":"2024-08-22","close":9003.1484},{"date":"2024-08-23","close":9087.8613},{"date":"2024-08-26","close":8904.3154},{"date":"2024-08-27","close":8800.7773},{"date":"2024-08-28","close":10142.0723},{"date":"2024-08-29","close":9407.8896},{"date":"2024-08-30","close":9600.8477},{"date":"2024-09-02","close":9181.9873},{"date":"2024-09-03","close":9261.9941},{"date":"2024-09-04","close":9064.3301},{"date":"2024-09-05","close":9323.1758},{"date":"2024-09-06","close":9309.0576},{"date":"2024-09-09","close":9436.127},{"date":"2024-09-10","close":9229.0498},{"date":"2024-09-11","close":8970.2041},{"date":"2024-09-12","close":9083.1553},{"date":"2024-09-13","close":9059.624},{"date":"2024-09-19","close":9459.6592},{"date":"2024-09-20","close":9342.001},{"date":"2024-09-23","close":9304.3506},{"date":"2024-09-24","close":9436.127},{"date":"2024-09-25","close":9181.9873},{"date":"2024-09-26","close":9224.3438},{"date":"2024-09-27","close":9130.2178},{"date":"2024-09-30","close":9012.5605},{"date":"2024-10-02","close":8909.0225},{"date":"2024-10-04","close":9003.1484},{"date":"2024-10-07","close":8923.1406},{"date":"2024-10-08","close":8899.6094},{"date":"2024-10-10","close":8711.3574},{"date":"2024-10-11","close":8607.8193},{"date":"2024-10-14","close":8607.8193},{"date":"2024-10-15","close":8476.043},{"date":"2024-10-16","close":8494.8682},{"date":"2024-10-17","close":8499.5742},{"date":"2024-10-18","close":8325.4414},{"date":"2024-10-21","close":8400.7422},{"date":"2024-10-22","close":8113.6577},{"date":"2024-10-23","close":8123.0703},{"date":"2024-10-24","close":7963.0562},{"date":"2024-10-25","close":8052.4756},{"date":"2024-10-28","close":8090.126},{"date":"2024-10-29","close":8123.0703},{"date":"2024-10-30","close":8076.0073},{"date":"2024-10-31","close":8141.8955},{"date":"2024-11-01","close":8094.8325},{"date":"2024-11-04","close":8292.4971},{"date":"2024-11-05","close":8273.6719},{"date":"2024-11-06","close":8174.8394},{"date":"2024-11-07","close":8005.4126},{"date":"2024-11-08","close":7864.2236},{"date":"2024-11-11","close":7581.8462},{"date":"2024-11-12","close":7219.4609},{"date":"2024-11-13","close":7153.5728},{"date":"2024-11-14","close":7812.4546},{"date":"2024-11-15","close":7445.3633},{"date":"2024-11-18","close":6645.2925},{"date":"2024-11-19","close":6659.4116},{"date":"2024-11-20","close":6617.0547},{"date":"2024-11-21","close":6541.7539},{"date":"2024-11-22","close":6588.8169},{"date":"2024-11-25","close":6857.0762},{"date":"2024-11-26","close":6819.4258},{"date":"2024-11-27","close":6904.1392},{"date":"2024-11-28","close":6852.3696},{"date":"2024-11-29","close":6692.3555},{"date":"2024-12-02","close":6494.6914},{"date":"2024-12-03","close":6471.1597},{"date":"2024-12-04","close":6245.2573},{"date":"2024-12-05","close":6099.3623},{"date":"2024-12-06","close":6711.1807},{"date":"2024-12-09","close":6932.377},{"date":"2024-12-10","close":7313.5869},{"date":"2024-12-11","close":6932.377},{"date":"2024-12-12","close":6984.146},{"date":"2024-12-13","close":7035.9155},{"date":"2024-12-16","close":7511.2515},{"date":"2024-12-17","close":6995.0},{"date":"2024-12-18","close":7125.0},{"date":"2024-12-19","close":6975.0},{"date":"2024-12-20","close":6855.0},{"date":"2024-12-23","close":6980.0},{"date":"2024-12-24","close":7500.0},{"date":"2024-12-26","close":7395.0},{"date":"2024-12-27","close":7035.0},{"date":"2024-12-30","close":7055.0},{"date":"2025-01-02","close":7200.0},{"date":"2025-01-03","close":7450.0},{"date":"2025-01-06","close":7870.0},{"date":"2025-01-07","close":7590.0},{"date":"2025-01-08","close":7725.0},{"date":"2025-01-09","close":7600.0},{"date":"2025-01-10","close":7550.0},{"date":"2025-01-13","close":7200.0},{"date":"2025-01-14","close":7190.0},{"date":"2025-01-15","close":7140.0},{"date":"2025-01-16","close":7275.0},{"date":"2025-01-17","close":7725.0},{"date":"2025-01-20","close":7650.0},{"date":"2025-01-21","close":7490.0},{"date":"2025-01-22","close":7325.0},{"date":"2025-01-23","close":7090.0},{"date":"2025-01-24","close":7070.0},{"date":"2025-01-31","close":6900.0},{"date":"2025-02-03","close":6360.0},{"date":"2025-02-04","close":6365.0},{"date":"2025-02-05","close":6225.0},{"date":"2025-02-06","close":6290.0},{"date":"2025-02-07","close":6190.0},{"date":"2025-02-10","close":6180.0},{"date":"2025-02-11","close":7190.0},{"date":"2025-02-12","close":7050.0},{"date":"2025-02-13","close":6985.0},{"date":"2025-02-14","close":6700.0},{"date":"2025-02-17","close":6710.0},{"date":"2025-02-18","close":6800.0},{"date":"2025-02-19","close":6840.0},{"date":"2025-02-20","close":6515.0},{"date":"2025-02-21","close":6535.0},{"date":"2025-02-24","close":6595.0},{"date":"2025-02-25","close":6155.0},{"date":"2025-02-26","close":6160.0},{"date":"2025-02-27","close":6150.0},{"date":"2025-02-28","close":5905.0},{"date":"2025-03-04","close":6035.0},{"date":"2025-03-05","close":6125.0},{"date":"2025-03-06","close":6070.0},{"date":"2025-03-07","close":5960.0},{"date":"2025-03-10","close":5905.0},{"date":"2025-03-11","close":5825.0},{"date":"2025-03-12","close":5855.0},{"date":"2025-03-13","close":5835.0},{"date":"2025-03-14","close":5900.0},{"date":"2025-03-17","close":5890.0},{"date":"2025-03-18","close":5915.0},{"date":"2025-03-19","close":5935.0},{"date":"2025-03-20","close":5935.0},{"date":"2025-03-21","close":5890.0},{"date":"2025-03-24","close":5820.0},{"date":"2025-03-25","close":5870.0},{"date":"2025-03-26","close":5885.0},{"date":"2025-03-27","close":5770.0},{"date":"2025-03-28","close":5675.0},{"date":"2025-03-31","close":5440.0},{"date":"2025-04-01","close":5445.0},{"date":"2025-04-02","close":5195.0},{"date":"2025-04-03","close":5200.0},{"date":"2025-04-04","close":5160.0},{"date":"2025-04-07","close":4895.0},{"date":"2025-04-08","close":4940.0},{"date":"2025-04-09","close":5295.0},{"date":"2025-04-10","close":5725.0},{"date":"2025-04-11","close":5775.0},{"date":"2025-04-14","close":5780.0},{"date":"2025-04-15","close":5550.0},{"date":"2025-04-16","close":5495.0},{"date":"2025-04-17","close":5620.0},{"date":"2025-04-18","close":5805.0},{"date":"2025-04-21","close":5610.0},{"date":"2025-04-22","close":5550.0},{"date":"2025-04-23","close":5815.0},{"date":"2025-04-24","close":5575.0},{"date":"2025-04-25","close":5505.0},{"date":"2025-04-28","close":5515.0},{"date":"2025-04-29","close":5520.0},{"date":"2025-04-30","close":5375.0},{"date":"2025-05-02","close":5435.0},{"date":"2025-05-07","close":5250.0},{"date":"2025-05-08","close":5255.0},{"date":"2025-05-09","close":5260.0},{"date":"2025-05-12","close":5250.0},{"date":"2025-05-13","close":5205.0},{"date":"2025-05-14","close":5380.0},{"date":"2025-05-15","close":5320.0},{"date":"2025-05-16","close":5350.0},{"date":"2025-05-19","close":5740.0},{"date":"2025-05-20","close":5375.0},{"date":"2025-05-21","close":5255.0},{"date":"2025-05-22","close":5650.0},{"date":"2025-05-23","close":5615.0},{"date":"2025-05-26","close":5530.0},{"date":"2025-05-27","close":5500.0},{"date":"2025-05-28","close":5415.0},{"date":"2025-05-29","close":5530.0},{"date":"2025-05-30","close":5530.0},{"date":"2025-06-02","close":5415.0},{"date":"2025-06-04","close":5505.0},{"date":"2025-06-05","close":5490.0},{"date":"2025-06-09","close":5420.0},{"date":"2025-06-10","close":5420.0},{"date":"2025-06-11","close":5400.0},{"date":"2025-06-12","close":5340.0},{"date":"2025-06-13","close":5125.0},{"date":"2025-06-16","close":5055.0},{"date":"2025-06-17","close":5020.0},{"date":"2025-06-18","close":5020.0},{"date":"2025-06-19","close":4530.0},{"date":"2025-06-20","close":4505.0},{"date":"2025-06-23","close":4395.0},{"date":"2025-06-24","close":4480.0},{"date":"2025-06-25","close":4605.0},{"date":"2025-06-26","close":4455.0},{"date":"2025-06-27","close":4410.0},{"date":"2025-06-30","close":4415.0},{"date":"2025-07-01","close":4455.0},{"date":"2025-07-02","close":4515.0},{"date":"2025-07-03","close":4550.0},{"date":"2025-07-04","close":4530.0},{"date":"2025-07-07","close":5345.0},{"date":"2025-07-08","close":5010.0},{"date":"2025-07-09","close":5125.0},{"date":"2025-07-10","close":5410.0},{"date":"2025-07-11","close":6960.0},{"date":"2025-07-14","close":7050.0},{"date":"2025-07-15","close":6850.0},{"date":"2025-07-16","close":6965.0},{"date":"2025-07-17","close":7010.0},{"date":"2025-07-18","close":7260.0},{"date":"2025-07-21","close":6790.0},{"date":"2025-07-22","close":6945.0},{"date":"2025-07-23","close":7090.0},{"date":"2025-07-24","close":6780.0},{"date":"2025-07-25","close":6320.0},{"date":"2025-07-28","close":6060.0},{"date":"2025-07-29","close":5970.0},{"date":"2025-07-30","close":5950.0},{"date":"2025-07-31","close":5940.0},{"date":"2025-08-01","close":5700.0},{"date":"2025-08-04","close":5820.0},{"date":"2025-08-05","close":5770.0},{"date":"2025-08-06","close":5790.0},{"date":"2025-08-07","close":5810.0},{"date":"2025-08-08","close":5800.0},{"date":"2025-08-11","close":5780.0},{"date":"2025-08-12","close":5820.0},{"date":"2025-08-13","close":5960.0},{"date":"2025-08-14","close":5600.0},{"date":"2025-08-18","close":5220.0},{"date":"2025-08-19","close":5080.0},{"date":"2025-08-20","close":4900.0},{"date":"2025-08-21","close":4730.0},{"date":"2025-08-22","close":4730.0},{"date":"2025-08-25","close":4800.0},{"date":"2025-08-26","close":5230.0},{"date":"2025-08-27","close":5320.0},{"date":"2025-08-28","close":6660.0},{"date":"2025-08-29","close":6080.0},{"date":"2025-09-01","close":5720.0},{"date":"2025-09-02","close":5930.0},{"date":"2025-09-03","close":5770.0},{"date":"2025-09-04","close":5780.0},{"date":"2025-09-05","close":5740.0},{"date":"2025-09-08","close":5760.0},{"date":"2025-09-09","close":5750.0},{"date":"2025-09-10","close":5730.0},{"date":"2025-09-11","close":5700.0},{"date":"2025-09-12","close":5790.0},{"date":"2025-09-15","close":5750.0},{"date":"2025-09-16","close":5700.0},{"date":"2025-09-17","close":5670.0},{"date":"2025-09-18","close":5600.0},{"date":"2025-09-19","close":5540.0},{"date":"2025-09-22","close":5890.0},{"date":"2025-09-23","close":5690.0},{"date":"2025-09-24","close":5600.0},{"date":"2025-09-25","close":5570.0},{"date":"2025-09-26","close":5450.0},{"date":"2025-09-29","close":5450.0},{"date":"2025-09-30","close":5320.0},{"date":"2025-10-01","close":5250.0},{"date":"2025-10-02","close":5330.0},{"date":"2025-10-10","close":5310.0},{"date":"2025-10-13","close":5310.0},{"date":"2025-10-14","close":5370.0},{"date":"2025-10-15","close":5440.0},{"date":"2025-10-16","close":5530.0},{"date":"2025-10-17","close":5430.0},{"date":"2025-10-20","close":5350.0},{"date":"2025-10-21","close":5380.0},{"date":"2025-10-22","close":5300.0},{"date":"2025-10-23","close":5250.0},{"date":"2025-10-24","close":5290.0},{"date":"2025-10-27","close":5390.0},{"date":"2025-10-28","close":5460.0},{"date":"2025-10-29","close":5420.0},{"date":"2025-10-30","close":5290.0},{"date":"2025-10-31","close":5220.0},{"date":"2025-11-03","close":5180.0},{"date":"2025-11-04","close":5340.0},{"date":"2025-11-05","close":5400.0},{"date":"2025-11-06","close":5180.0},{"date":"2025-11-07","close":5020.0},{"date":"2025-11-10","close":5120.0},{"date":"2025-11-11","close":5100.0},{"date":"2025-11-12","close":5420.0},{"date":"2025-11-13","close":5340.0},{"date":"2025-11-14","close":5080.0},{"date":"2025-11-17","close":4995.0},{"date":"2025-11-18","close":4790.0},{"date":"2025-11-19","close":4755.0},{"date":"2025-11-20","close":4855.0},{"date":"2025-11-21","close":4655.0},{"date":"2025-11-24","close":4635.0},{"date":"2025-11-25","close":4595.0},{"date":"2025-11-26","close":4760.0},{"date":"2025-11-27","close":4890.0},{"date":"2025-11-28","close":5030.0},{"date":"2025-12-01","close":5200.0},{"date":"2025-12-02","close":5580.0},{"date":"2025-12-03","close":6100.0},{"date":"2025-12-04","close":5870.0},{"date":"2025-12-05","close":5710.0},{"date":"2025-12-08","close":5430.0},{"date":"2025-12-09","close":5410.0},{"date":"2025-12-10","close":5350.0},{"date":"2025-12-11","close":5420.0},{"date":"2025-12-12","close":5310.0},{"date":"2025-12-15","close":5220.0},{"date":"2025-12-16","close":5300.0},{"date":"2025-12-17","close":5230.0},{"date":"2025-12-18","close":5260.0},{"date":"2025-12-19","close":5260.0},{"date":"2025-12-22","close":5300.0},{"date":"2025-12-23","close":5220.0},{"date":"2025-12-24","close":5220.0},{"date":"2025-12-26","close":5130.0},{"date":"2025-12-29","close":5070.0},{"date":"2025-12-30","close":4965.0},{"date":"2026-01-02","close":5140.0},{"date":"2026-01-05","close":5080.0},{"date":"2026-01-06","close":4980.0},{"date":"2026-01-07","close":4940.0},{"date":"2026-01-08","close":4855.0},{"date":"2026-01-09","close":4930.0},{"date":"2026-01-12","close":5350.0},{"date":"2026-01-13","close":5140.0},{"date":"2026-01-14","close":5180.0},{"date":"2026-01-15","close":5330.0},{"date":"2026-01-16","close":5890.0},{"date":"2026-01-19","close":5670.0},{"date":"2026-01-20","close":5740.0},{"date":"2026-01-21","close":5640.0},{"date":"2026-01-22","close":5890.0},{"date":"2026-01-23","close":5870.0},{"date":"2026-01-26","close":6240.0},{"date":"2026-01-27","close":8110.0},{"date":"2026-01-28","close":9300.0},{"date":"2026-01-29","close":10100.0},{"date":"2026-01-30","close":11250.0},{"date":"2026-02-02","close":10630.0},{"date":"2026-02-03","close":11120.0},{"date":"2026-02-04","close":9990.0},{"date":"2026-02-05","close":9480.0},{"date":"2026-02-06","close":9480.0},{"date":"2026-02-09","close":10370.0},{"date":"2026-02-10","close":11550.0},{"date":"2026-02-11","close":10680.0},{"date":"2026-02-12","close":11530.0},{"date":"2026-02-13","close":12030.0},{"date":"2026-02-19","close":13740.0},{"date":"2026-02-20","close":13670.0},{"date":"2026-02-23","close":17770.0},{"date":"2026-02-24","close":20000.0},{"date":"2026-02-25","close":19060.0},{"date":"2026-02-26","close":16800.0},{"date":"2026-02-27","close":15680.0},{"date":"2026-03-03","close":16330.0},{"date":"2026-03-04","close":11780.0},{"date":"2026-03-05","close":15310.0},{"date":"2026-03-06","close":15250.0},{"date":"2026-03-09","close":15410.0},{"date":"2026-03-10","close":15730.0},{"date":"2026-03-11","close":15030.0},{"date":"2026-03-12","close":16650.0},{"date":"2026-03-13","close":16690.0},{"date":"2026-03-16","close":15750.0},{"date":"2026-03-17","close":15540.0},{"date":"2026-03-18","close":16670.0},{"date":"2026-03-19","close":15240.0},{"date":"2026-03-20","close":14700.0},{"date":"2026-03-23","close":14100.0},{"date":"2026-03-24","close":14330.0},{"date":"2026-03-25","close":14180.0},{"date":"2026-03-26","close":13710.0},{"date":"2026-03-27","close":13710.0},{"date":"2026-03-30","close":13850.0},{"date":"2026-03-31","close":13300.0},{"date":"2026-04-01","close":13900.0},{"date":"2026-04-02","close":13200.0},{"date":"2026-04-03","close":13000.0},{"date":"2026-04-06","close":12760.0},{"date":"2026-04-07","close":13000.0},{"date":"2026-04-08","close":14300.0},{"date":"2026-04-09","close":14150.0},{"date":"2026-04-10","close":13900.0},{"date":"2026-04-13","close":13470.0},{"date":"2026-04-14","close":13140.0},{"date":"2026-04-15","close":14250.0},{"date":"2026-04-16","close":13800.0},{"date":"2026-04-17","close":14420.0},{"date":"2026-04-20","close":14910.0},{"date":"2026-04-21","close":13730.0},{"date":"2026-04-22","close":13800.0},{"date":"2026-04-23","close":14130.0},{"date":"2026-04-24","close":14630.0},{"date":"2026-04-27","close":15390.0},{"date":"2026-04-28","close":14510.0},{"date":"2026-04-29","close":14600.0},{"date":"2026-04-30","close":13400.0},{"date":"2026-05-04","close":14400.0},{"date":"2026-05-06","close":13740.0},{"date":"2026-05-07","close":13580.0},{"date":"2026-05-08","close":13250.0},{"date":"2026-05-11","close":12330.0},{"date":"2026-05-12","close":13140.0},{"date":"2026-05-13","close":12190.0},{"date":"2026-05-14","close":12150.0},{"date":"2026-05-15","close":11170.0},{"date":"2026-05-18","close":10980.0},{"date":"2026-05-19","close":10990.0},{"date":"2026-05-20","close":10520.0},{"date":"2026-05-21","close":11210.0},{"date":"2026-05-22","close":13450.0},{"date":"2026-05-26","close":13630.0},{"date":"2026-05-27","close":14190.0},{"date":"2026-05-28","close":13150.0},{"date":"2026-05-29","close":11570.0},{"date":"2026-06-01","close":11200.0},{"date":"2026-06-02","close":11320.0},{"date":"2026-06-04","close":10940.0},{"date":"2026-06-05","close":10160.0},{"date":"2026-06-08","close":8860.0},{"date":"2026-06-09","close":8790.0},{"date":"2026-06-10","close":8360.0},{"date":"2026-06-11","close":9080.0},{"date":"2026-06-12","close":8910.0},{"date":"2026-06-15","close":9530.0},{"date":"2026-06-16","close":9570.0},{"date":"2026-06-17","close":9700.0},{"date":"2026-06-18","close":9200.0},{"date":"2026-06-19","close":8820.0},{"date":"2026-06-22","close":8530.0},{"date":"2026-06-23","close":8030.0},{"date":"2026-06-24","close":8140.0},{"date":"2026-06-25","close":8050.0},{"date":"2026-06-26","close":7570.0},{"date":"2026-06-29","close":8460.0},{"date":"2026-06-30","close":8220.0},{"date":"2026-07-01","close":8330.0},{"date":"2026-07-02","close":7920.0},{"date":"2026-07-03","close":8040.0},{"date":"2026-07-06","close":7560.0},{"date":"2026-07-07","close":7410.0},{"date":"2026-07-08","close":6930.0},{"date":"2026-07-09","close":6820.0},{"date":"2026-07-10","close":7260.0},{"date":"2026-07-13","close":6950.0},{"date":"2026-07-14","close":6650.0},{"date":"2026-07-15","close":6800.0},{"date":"2026-07-16","close":6520.0},{"date":"2026-07-20","close":6080.0},{"date":"2026-07-21","close":6010.0},{"date":"2026-07-22","close":5970.0},{"date":"2026-07-23","close":6550.0},{"date":"2026-07-24","close":6210.0},{"date":"2026-07-27","close":6160.0},{"date":"2026-07-28","close":5790.0},{"date":"2026-07-29","close":5390.0},{"date":"2026-07-30","close":5270.0},{"date":"2026-07-31","close":5900.0},{"date":"2026-08-03","close":6200.0},{"date":"2026-08-04","close":6500.0},{"date":"2026-08-05","close":6810.0},{"date":"2026-08-06","close":6890.0},{"date":"2026-08-07","close":6790.0},{"date":"2026-08-10","close":7540.0},{"date":"2026-08-11","close":8250.0},{"date":"2026-08-12","close":7950.0},{"date":"2026-08-13","close":8040.0},{"date":"2026-08-14","close":7560.0},{"date":"2026-08-18","close":7300.0},{"date":"2026-08-19","close":7160.0},{"date":"2026-08-20","close":7090.0},{"date":"2026-08-21","close":6650.0},{"date":"2026-08-24","close":6660.0},{"date":"2026-08-25","close":6550.0},{"date":"2026-08-26","close":6580.0},{"date":"2026-08-27","close":6430.0},{"date":"2026-08-28","close":6540.0},{"date":"2026-08-31","close":6580.0},{"date":"2026-09-01","close":6390.0},{"date":"2026-09-02","close":6080.0},{"date":"2026-09-03","close":6050.0},{"date":"2026-09-04","close":6210.0},{"date":"2026-09-07","close":6280.0},{"date":"2026-09-08","close":6260.0},{"date":"2026-09-09","close":7130.0},{"date":"2026-09-10","close":7230.0},{"date":"2026-09-11","close":6700.0},{"date":"2026-09-14","close":6460.0},{"date":"2026-09-15","close":6460.0},{"date":"2026-09-16","close":6800.0},{"date":"2026-09-17","close":6710.0},{"date":"2026-09-18","close":6830.0},{"date":"2026-09-21","close":7080.0},{"date":"2026-09-22","close":6790.0},{"date":"2026-09-23","close":6870.0},{"date":"2026-09-28","close":6810.0},{"date":"2026-09-29","close":6860.0},{"date":"2026-09-30","close":6970.0},{"date":"2026-10-01","close":7090.0},{"date":"2026-10-02","close":7080.0},{"date":"2026-10-06","close":7170.0},{"date":"2026-10-07","close":7300.0},{"date":"2026-10-08","close":6900.0},{"date":"2026-10-12","close":6300.0},{"date":"2026-10-13","close":6450.0},{"date":"2026-10-14","close":6440.0},{"date":"2026-10-15","close":5930.0},{"date":"2026-10-16","close":6510.0},{"date":"2026-10-19","close":6850.0},{"date":"2026-10-20","close":6620.0},{"date":"2026-10-21","close":6300.0},{"date":"2026-10-22","close":6150.0},{"date":"2026-10-23","close":6100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":29572.0,"foreign_net":-20909.0,"institution_net":-8663.0},{"date":"2026-10-21","retail_net":256692.0,"foreign_net":-250649.0,"institution_net":-6043.0},{"date":"2026-10-20","retail_net":13603.0,"foreign_net":-9012.0,"institution_net":-4591.0},{"date":"2026-10-19","retail_net":-5504.0,"foreign_net":-28660.0,"institution_net":34164.0},{"date":"2026-10-16","retail_net":-172676.0,"foreign_net":165575.0,"institution_net":7101.0},{"date":"2026-10-15","retail_net":8909.0,"foreign_net":-51605.0,"institution_net":42696.0},{"date":"2026-10-14","retail_net":43418.0,"foreign_net":20543.0,"institution_net":-63961.0},{"date":"2026-10-13","retail_net":75585.0,"foreign_net":-114048.0,"institution_net":38463.0},{"date":"2026-10-12","retail_net":49207.0,"foreign_net":-32403.0,"institution_net":-16804.0},{"date":"2026-10-08","retail_net":152182.0,"foreign_net":-129789.0,"institution_net":-22393.0},{"date":"2026-10-07","retail_net":-81668.0,"foreign_net":68963.0,"institution_net":12705.0},{"date":"2026-10-06","retail_net":23557.0,"foreign_net":-33436.0,"institution_net":9879.0},{"date":"2026-10-02","retail_net":74834.0,"foreign_net":-42593.0,"institution_net":-32241.0},{"date":"2026-10-01","retail_net":-211411.0,"foreign_net":167676.0,"institution_net":43735.0},{"date":"2026-09-30","retail_net":-25773.0,"foreign_net":50872.0,"institution_net":-25099.0},{"date":"2026-09-29","retail_net":19077.0,"foreign_net":22707.0,"institution_net":-41784.0},{"date":"2026-09-28","retail_net":70750.0,"foreign_net":-35088.0,"institution_net":-35662.0},{"date":"2026-09-23","retail_net":-22427.0,"foreign_net":40994.0,"institution_net":-18567.0},{"date":"2026-09-22","retail_net":127239.0,"foreign_net":-93455.0,"institution_net":-33784.0},{"date":"2026-09-21","retail_net":-31668.0,"foreign_net":7870.0,"institution_net":23798.0},{"date":"2026-09-18","retail_net":-22821.0,"foreign_net":30377.0,"institution_net":-7556.0},{"date":"2026-09-17","retail_net":99004.0,"foreign_net":-109191.0,"institution_net":10187.0},{"date":"2026-09-16","retail_net":-60784.0,"foreign_net":53450.0,"institution_net":7334.0},{"date":"2026-09-15","retail_net":-25573.0,"foreign_net":-21035.0,"institution_net":46608.0},{"date":"2026-09-14","retail_net":140680.0,"foreign_net":-120063.0,"institution_net":-20617.0},{"date":"2026-09-11","retail_net":373832.0,"foreign_net":-298599.0,"institution_net":-75233.0},{"date":"2026-09-10","retail_net":-176774.0,"foreign_net":131759.0,"institution_net":45015.0},{"date":"2026-09-09","retail_net":1100193.0,"foreign_net":-1080252.0,"institution_net":-19941.0},{"date":"2026-09-08","retail_net":-12741.0,"foreign_net":51324.0,"institution_net":-38583.0},{"date":"2026-09-07","retail_net":48193.0,"foreign_net":-27849.0,"institution_net":-20344.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":29572.0,"foreign_net":-20909.0,"institution_net":-8663.0},"d3":{"retail_net":299867.0,"foreign_net":-280570.0,"institution_net":-19297.0},"d7":{"retail_net":174014.0,"foreign_net":-174717.0,"institution_net":703.0},"d14":{"retail_net":256300.0,"foreign_net":-290347.0,"institution_net":34047.0},"d30":{"retail_net":1856707.0,"foreign_net":-1686526.0,"institution_net":-170181.0}},"analysis":"최근 5일 외국인 순매수 -14.37만, 기관 순매수 2.20만. 30일 누적: 외국인 -168.65만, 기관 -17.02만.","foreign_flow":-143655.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":21968.0},"insider_trades":[],"price_analysis":{"current":6390.0,"low_30d":5880.0,"support":6065.0,"high_30d":7730.0,"change_1d":3.9,"change_7d":-6.9,"change_30d":1.9,"resistance":7545.0,"position_in_range":28.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":40.4,"per":null,"quarter":"2024-Q2"},{"pbr":46.94,"per":null,"quarter":"2024-Q3"},{"pbr":40.75,"per":null,"quarter":"2024-Q4"},{"pbr":10.54,"per":null,"quarter":"2025-Q1"},{"pbr":8.79,"per":null,"quarter":"2025-Q2"},{"pbr":10.99,"per":null,"quarter":"2025-Q3"},{"pbr":10.22,"per":null,"quarter":"2025-Q4"},{"pbr":27.06,"per":null,"quarter":"2026-Q1"},{"pbr":18.13,"per":null,"quarter":"2026-Q2"},{"pbr":5.97,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":23.76,"pbr_5y_low":8.79,"per_5y_avg":null,"per_5y_low":null,"current_pbr":5.97,"current_per":null,"pbr_5y_high":46.94,"per_5y_high":null,"pbr_5y_median":18.13,"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":["전분기 대비 매출 73% 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 +73.5%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"적자 (EPS -120, PBR 5.96x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -11.2%"},"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":-8.8,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-11.19,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-12.55,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.27,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":-31.56,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-834.98,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1115.03,"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":40.4,"per":null,"close":8645.4697,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":46.94,"per":null,"close":9012.5605,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":40.75,"per":null,"close":7055.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":10.54,"per":null,"close":5440.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.79,"per":null,"close":4415.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":10.99,"per":null,"close":5320.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.22,"per":null,"close":4965.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":27.06,"per":null,"close":13300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":18.13,"per":null,"close":8220.0,"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":"6.0배"},{"label":"ROE","value":"-11.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-119.78,"pbr":null,"per":null,"roa":-0.08803165251248692,"roe":-0.11189122158394077,"revenue":520398888.0,"market_cap":null,"net_income":-11559025747.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.3156416122088255,"total_assets":131305336400.0,"total_equity":103305921442.0,"profit_margin":-22.21185712256941,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5538393300.0,"operating_margin":-10.642592495316785},{"eps":-54.92,"pbr":12.49,"per":null,"roa":-0.04115039094937534,"roe":-0.04744328291972755,"revenue":300000000.0,"market_cap":1389700000000.0,"net_income":-5300000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.22777876333333333,"total_assets":129103756354.0,"total_equity":111979393500.0,"profit_margin":-17.666666666666668,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4700000000.0,"operating_margin":-15.666666666666666},{"eps":-48.7,"pbr":null,"per":null,"roa":-0.03625092207752068,"roe":-0.042802807711574783,"revenue":1900000000.0,"market_cap":null,"net_income":-4700000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.032018634210526316,"total_assets":130738698532.0,"total_equity":110726343116.0,"profit_margin":-2.473684210526316,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4400000000.0,"operating_margin":-2.3157894736842106},{"eps":-72.53,"pbr":null,"per":null,"roa":-0.06000016306589353,"roe":-0.06344916623202135,"revenue":600000000.0,"market_cap":null,"net_income":-7000000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.076947945,"total_assets":116623161279.0,"total_equity":110283698109.0,"profit_margin":-11.666666666666666,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4600000000.0,"operating_margin":-7.666666666666667},{"eps":-44.56,"pbr":null,"per":null,"roa":-0.035498257627778744,"roe":-0.03715866386263492,"revenue":300000000.0,"market_cap":null,"net_income":-4300000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12115742,"total_assets":119808835594.0,"total_equity":114455270182.0,"profit_margin":-14.333333333333334,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4800000000.0,"operating_margin":-16.0},{"eps":-63.61,"pbr":null,"per":null,"roa":-0.04310975533182272,"roe":-0.05222768715269694,"revenue":708793387.0,"market_cap":null,"net_income":-6138535708.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.27175271317817756,"total_assets":142393192927.0,"total_equity":117534128786.0,"profit_margin":-8.66054314358325,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4282780897.0,"operating_margin":-6.042354479529025},{"eps":-47.42,"pbr":null,"per":null,"roa":-0.06758600591765315,"roe":-0.11602634469859682,"revenue":365537290.0,"market_cap":null,"net_income":-4575895995.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3967150875359392,"total_assets":67704784931.0,"total_equity":39438422428.0,"profit_margin":-12.5182741137026,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2802399141.0,"operating_margin":-7.6665205374805945},{"eps":-53.13,"pbr":null,"per":null,"roa":-0.07225177655962112,"roe":-0.11722784416694951,"revenue":458723553.0,"market_cap":null,"net_income":-5127596200.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.09377055029916896,"total_assets":70968444572.0,"total_equity":43740429046.0,"profit_margin":-11.17796582814661,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3315208693.0,"operating_margin":-7.227029594009096},{"eps":16.33,"pbr":null,"per":null,"roa":0.02072553764364912,"roe":0.03231453070351915,"revenue":9175990779.0,"market_cap":null,"net_income":1575589704.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.9759105488089768,"total_assets":76021656523.0,"total_equity":48757932413.0,"profit_margin":0.17170785607216008,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5688344617.0,"operating_margin":0.6199161217574716},{"eps":12.28,"pbr":null,"per":null,"roa":0.02206062283447458,"roe":0.025539984320728824,"revenue":5049773734.0,"market_cap":null,"net_income":1185332149.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5561299994674177,"total_assets":53730674691.0,"total_equity":46410840904.0,"profit_margin":0.23472975452725503,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1220236001.0,"operating_margin":0.2416417180801947},{"eps":-83.79,"pbr":null,"per":null,"roa":-0.15317148920724416,"roe":-0.17861744740656355,"revenue":1133700290.0,"market_cap":null,"net_income":-8086192653.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3248667732104047,"total_assets":52791761018.0,"total_equity":45271012269.0,"profit_margin":-7.132566450168237,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3514588091.0,"operating_margin":-3.100103371235796},{"eps":-20.51,"pbr":null,"per":null,"roa":-0.03252643491910172,"roe":-0.037083391535295496,"revenue":1963120972.0,"market_cap":null,"net_income":-1979088060.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5265792703273102,"total_assets":60845526567.0,"total_equity":53368583025.0,"profit_margin":-1.00813352219641,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2015649852.0,"operating_margin":-1.0267578415946952}],"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":"현대바이오","phase":"above-fold","symbol_resolved":true}