{"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":"2026-10-23T09:49:31.906507+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.1,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":24.4,"direction":"higher_better","percentile":72}],"summary":"매출 +8.1%","percentile":66},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":67.7,"direction":null,"percentile":68},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":10.1,"direction":"higher_better","percentile":66}],"summary":"RSI 68","percentile":68},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -73원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -73, PBR 1.52x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-3.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-109.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-142.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-3.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -3.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":9.56,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.32,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-6.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.09,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 9.6x, 순차입금비율 -0.3x","percentile":53}},"signals":[],"summary":"인트론바이오(048530)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 946.59억. 현재가 3,065원, 전일 대비 -3.2%, 30일 +10.1%. ROE -3.6%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 14.47만, 기관 순매도 666.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":36.45024110892018,"grade":"A","trend":"상승","atr_14":236.42857142857142,"rsi_14":67.72486772486772,"sma_20":2869.5,"sma_60":2766.0833333333335,"comment":"상승 추세, RSI 68","analysis":"RSI(14) 67.7로 강세 구간입니다. MACD(36.45)가 시그널선(17.75)을 상회합니다(골든크로스). 현재가가 SMA20(2870)과 SMA60(2766) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2702~3037 (현재 위치 108%).","bb_lower":2702.0515004546173,"bb_upper":3036.9484995453827,"macd_signal":17.75348428281287},"change_pct":-3.79,"chart_data":[{"date":"2024-10-23","open":5898,"high":5938,"low":5741,"close":5761,"volume":71943,"rsi_14":52.27,"sma_20":5968.0,"sma_60":6125.5,"sma_120":6226.42},{"date":"2024-10-24","open":5702,"high":5830,"low":5682,"close":5771,"volume":38348,"rsi_14":58.82,"sma_20":5965.5,"sma_60":6120.0,"sma_120":6216.92},{"date":"2024-10-25","open":5722,"high":6508,"low":5564,"close":5682,"volume":1146893,"rsi_14":34.09,"sma_20":5961.5,"sma_60":6112.67,"sma_120":6207.58},{"date":"2024-10-28","open":5761,"high":5879,"low":5712,"close":5751,"volume":113218,"rsi_14":36.96,"sma_20":5961.5,"sma_60":6102.5,"sma_120":6199.0},{"date":"2024-10-29","open":5790,"high":5800,"low":5633,"close":5741,"volume":63279,"rsi_14":29.76,"sma_20":5959.5,"sma_60":6093.67,"sma_120":6188.92},{"date":"2024-10-30","open":5800,"high":6007,"low":5761,"close":5771,"volume":129597,"rsi_14":37.33,"sma_20":5962.0,"sma_60":6085.33,"sma_120":6179.75},{"date":"2024-10-31","open":5761,"high":5830,"low":5672,"close":5771,"volume":48191,"rsi_14":43.08,"sma_20":5965.5,"sma_60":6076.5,"sma_120":6170.92},{"date":"2024-11-01","open":5751,"high":5771,"low":5633,"close":5653,"volume":54723,"rsi_14":25.76,"sma_20":5970.0,"sma_60":6066.0,"sma_120":6161.58},{"date":"2024-11-04","open":5682,"high":5781,"low":5584,"close":5771,"volume":46419,"rsi_14":37.66,"sma_20":5960.5,"sma_60":6056.67,"sma_120":6152.83},{"date":"2024-11-05","open":5731,"high":5800,"low":5722,"close":5771,"volume":30192,"rsi_14":36.84,"sma_20":5949.5,"sma_60":6049.5,"sma_120":6145.17},{"date":"2024-11-06","open":5820,"high":5839,"low":5682,"close":5771,"volume":39602,"rsi_14":32.39,"sma_20":5934.0,"sma_60":6057.67,"sma_120":6137.83},{"date":"2024-11-07","open":5860,"high":5860,"low":5641,"close":5771,"volume":45126,"rsi_14":33.33,"sma_20":5921.0,"sma_60":6057.17,"sma_120":6130.5},{"date":"2024-11-08","open":5702,"high":5987,"low":5702,"close":5938,"volume":141127,"rsi_14":51.65,"sma_20":5925.0,"sma_60":6055.0,"sma_120":6126.33},{"date":"2024-11-11","open":5889,"high":5957,"low":5800,"close":5869,"volume":66151,"rsi_14":48.45,"sma_20":5920.0,"sma_60":6046.33,"sma_120":6121.75},{"date":"2024-11-12","open":5889,"high":5889,"low":5633,"close":5712,"volume":90270,"rsi_14":47.47,"sma_20":5907.5,"sma_60":6035.0,"sma_120":6115.92},{"date":"2024-11-13","open":5712,"high":5781,"low":5486,"close":5554,"volume":113559,"rsi_14":40.35,"sma_20":5886.5,"sma_60":6017.5,"sma_120":6108.0},{"date":"2024-11-14","open":5505,"high":5672,"low":5318,"close":5358,"volume":117764,"rsi_14":36.8,"sma_20":5853.0,"sma_60":6001.0,"sma_120":6100.0},{"date":"2024-11-15","open":5318,"high":5456,"low":5132,"close":5299,"volume":152739,"rsi_14":31.45,"sma_20":5821.0,"sma_60":5981.33,"sma_120":6091.67},{"date":"2024-11-18","open":5299,"high":5486,"low":5200,"close":5397,"volume":76305,"rsi_14":36.84,"sma_20":5795.0,"sma_60":5959.5,"sma_120":6085.67},{"date":"2024-11-19","open":5456,"high":5997,"low":5456,"close":5594,"volume":242568,"rsi_14":44.0,"sma_20":5779.5,"sma_60":5938.0,"sma_120":6081.25},{"date":"2024-11-20","open":5574,"high":5820,"low":5525,"close":5741,"volume":76796,"rsi_14":49.09,"sma_20":5778.5,"sma_60":5923.67,"sma_120":6078.92},{"date":"2024-11-21","open":5761,"high":5839,"low":5525,"close":5604,"volume":112009,"rsi_14":48.5,"sma_20":5770.0,"sma_60":5907.0,"sma_120":6076.42},{"date":"2024-11-22","open":5604,"high":5702,"low":5505,"close":5515,"volume":69010,"rsi_14":42.07,"sma_20":5761.5,"sma_60":5893.0,"sma_120":6073.25},{"date":"2024-11-25","open":5515,"high":5545,"low":5466,"close":5515,"volume":44897,"rsi_14":42.07,"sma_20":5749.5,"sma_60":5880.33,"sma_120":6069.42},{"date":"2024-11-26","open":5515,"high":5898,"low":5407,"close":5535,"volume":104930,"rsi_14":42.77,"sma_20":5739.0,"sma_60":5869.17,"sma_120":6066.08},{"date":"2024-11-27","open":5515,"high":5613,"low":5220,"close":5505,"volume":96213,"rsi_14":43.83,"sma_20":5725.5,"sma_60":5857.17,"sma_120":6061.92},{"date":"2024-11-28","open":5505,"high":5535,"low":5436,"close":5456,"volume":30462,"rsi_14":32.87,"sma_20":5709.5,"sma_60":5844.17,"sma_120":6056.25},{"date":"2024-11-29","open":5535,"high":5535,"low":5289,"close":5348,"volume":70494,"rsi_14":31.97,"sma_20":5694.0,"sma_60":5832.67,"sma_120":6050.33},{"date":"2024-12-02","open":5495,"high":5495,"low":5161,"close":5161,"volume":93326,"rsi_14":31.33,"sma_20":5663.0,"sma_60":5818.33,"sma_120":6043.0},{"date":"2024-12-03","open":5210,"high":5387,"low":5200,"close":5328,"volume":140790,"rsi_14":42.38,"sma_20":5640.5,"sma_60":5808.5,"sma_120":6037.0},{"date":"2024-12-04","open":5269,"high":5427,"low":5171,"close":5259,"volume":128597,"rsi_14":46.38,"sma_20":5614.5,"sma_60":5799.33,"sma_120":6032.0},{"date":"2024-12-05","open":5259,"high":5407,"low":5161,"close":5240,"volume":44834,"rsi_14":47.76,"sma_20":5591.0,"sma_60":5792.33,"sma_120":6027.42},{"date":"2024-12-06","open":5279,"high":5387,"low":5063,"close":5220,"volume":159125,"rsi_14":42.86,"sma_20":5554.5,"sma_60":5784.17,"sma_120":6023.17},{"date":"2024-12-09","open":5063,"high":5161,"low":4385,"close":4385,"volume":300675,"rsi_14":17.8,"sma_20":5479.0,"sma_60":5762.83,"sma_120":6012.08},{"date":"2024-12-10","open":4385,"high":4866,"low":4385,"close":4670,"volume":347818,"rsi_14":23.41,"sma_20":5426.0,"sma_60":5746.33,"sma_120":6004.0},{"date":"2024-12-11","open":4670,"high":5161,"low":4670,"close":5063,"volume":211053,"rsi_14":38.1,"sma_20":5401.0,"sma_60":5737.33,"sma_120":6000.08},{"date":"2024-12-12","open":5151,"high":5495,"low":5122,"close":5466,"volume":165708,"rsi_14":49.05,"sma_20":5406.5,"sma_60":5736.17,"sma_120":5998.92},{"date":"2024-12-13","open":5594,"high":5781,"low":5427,"close":5751,"volume":223746,"rsi_14":54.11,"sma_20":5429.5,"sma_60":5737.17,"sma_120":5997.67},{"date":"2024-12-16","open":5820,"high":5938,"low":5613,"close":5751,"volume":121474,"rsi_14":53.79,"sma_20":5447.5,"sma_60":5736.17,"sma_120":5994.67},{"date":"2024-12-17","open":5751,"high":5800,"low":5604,"close":5663,"volume":44073,"rsi_14":52.7,"sma_20":5451.0,"sma_60":5734.0,"sma_120":5990.67},{"date":"2024-12-18","open":5761,"high":5889,"low":5604,"close":5653,"volume":102694,"rsi_14":53.42,"sma_20":5446.5,"sma_60":5731.0,"sma_120":5986.67},{"date":"2024-12-19","open":5574,"high":5574,"low":5368,"close":5368,"volume":71782,"rsi_14":50.32,"sma_20":5434.5,"sma_60":5723.33,"sma_120":5980.83},{"date":"2024-12-20","open":5446,"high":5653,"low":5210,"close":5299,"volume":131067,"rsi_14":52.35,"sma_20":5423.5,"sma_60":5715.5,"sma_120":5974.17},{"date":"2024-12-23","open":5397,"high":5781,"low":5358,"close":5623,"volume":134344,"rsi_14":54.78,"sma_20":5429.0,"sma_60":5713.33,"sma_120":5971.25},{"date":"2024-12-24","open":5594,"high":5653,"low":5495,"close":5584,"volume":40761,"rsi_14":55.31,"sma_20":5431.5,"sma_60":5710.0,"sma_120":5966.58},{"date":"2024-12-26","open":5672,"high":5898,"low":5672,"close":5810,"volume":185968,"rsi_14":58.73,"sma_20":5447.0,"sma_60":5711.5,"sma_120":5963.42},{"date":"2024-12-27","open":5850,"high":5920,"low":5690,"close":5700,"volume":63300,"rsi_14":55.56,"sma_20":5454.5,"sma_60":5709.83,"sma_120":5958.83},{"date":"2024-12-30","open":5610,"high":5780,"low":5600,"close":5610,"volume":33330,"rsi_14":70.91,"sma_20":5463.0,"sma_60":5709.0,"sma_120":5953.33},{"date":"2025-01-02","open":5600,"high":5690,"low":5520,"close":5600,"volume":37371,"rsi_14":67.21,"sma_20":5480.5,"sma_60":5701.33,"sma_120":5948.33},{"date":"2025-01-03","open":5600,"high":5720,"low":5600,"close":5680,"volume":34309,"rsi_14":62.33,"sma_20":5493.5,"sma_60":5694.5,"sma_120":5942.58},{"date":"2025-01-06","open":5680,"high":5950,"low":5680,"close":5920,"volume":117441,"rsi_14":59.09,"sma_20":5522.0,"sma_60":5690.17,"sma_120":5939.08},{"date":"2025-01-07","open":5900,"high":5930,"low":5760,"close":5770,"volume":87360,"rsi_14":47.83,"sma_20":5544.0,"sma_60":5685.33,"sma_120":5933.83},{"date":"2025-01-08","open":5770,"high":5870,"low":5730,"close":5770,"volume":38918,"rsi_14":47.83,"sma_20":5567.0,"sma_60":5682.17,"sma_120":5928.92},{"date":"2025-01-09","open":5850,"high":5850,"low":5710,"close":5790,"volume":28737,"rsi_14":50.85,"sma_20":5633.5,"sma_60":5677.5,"sma_120":5925.0},{"date":"2025-01-10","open":5790,"high":5840,"low":5680,"close":5710,"volume":35128,"rsi_14":48.91,"sma_20":5681.5,"sma_60":5671.67,"sma_120":5919.83},{"date":"2025-01-13","open":5770,"high":6050,"low":5710,"close":5760,"volume":131028,"rsi_14":59.38,"sma_20":5712.0,"sma_60":5666.5,"sma_120":5913.42},{"date":"2025-01-14","open":5710,"high":6060,"low":5710,"close":5990,"volume":127749,"rsi_14":67.05,"sma_20":5733.5,"sma_60":5664.33,"sma_120":5909.33},{"date":"2025-01-15","open":5990,"high":6040,"low":5820,"close":5820,"volume":44344,"rsi_14":53.12,"sma_20":5732.0,"sma_60":5660.83,"sma_120":5903.33},{"date":"2025-01-16","open":5870,"high":5900,"low":5770,"close":5830,"volume":22845,"rsi_14":54.78,"sma_20":5731.0,"sma_60":5657.83,"sma_120":5898.33},{"date":"2025-01-17","open":5910,"high":5910,"low":5720,"close":5750,"volume":54874,"rsi_14":44.37,"sma_20":5730.5,"sma_60":5653.67,"sma_120":5893.17},{"date":"2025-01-20","open":5710,"high":5750,"low":5570,"close":5580,"volume":65342,"rsi_14":45.65,"sma_20":5722.0,"sma_60":5649.0,"sma_120":5887.25},{"date":"2025-01-21","open":5580,"high":5620,"low":5460,"close":5540,"volume":41765,"rsi_14":47.37,"sma_20":5726.0,"sma_60":5643.5,"sma_120":5881.75},{"date":"2025-01-22","open":5600,"high":5620,"low":5480,"close":5540,"volume":74122,"rsi_14":47.73,"sma_20":5733.5,"sma_60":5639.5,"sma_120":5876.08},{"date":"2025-01-23","open":5550,"high":5600,"low":5470,"close":5550,"volume":33289,"rsi_14":44.8,"sma_20":5725.0,"sma_60":5634.5,"sma_120":5868.5},{"date":"2025-01-24","open":5550,"high":5640,"low":5520,"close":5560,"volume":52769,"rsi_14":32.35,"sma_20":5719.0,"sma_60":5629.83,"sma_120":5861.75},{"date":"2025-01-31","open":5500,"high":5700,"low":5500,"close":5690,"volume":88784,"rsi_14":46.0,"sma_20":5708.0,"sma_60":5626.83,"sma_120":5856.08},{"date":"2025-02-03","open":5650,"high":5680,"low":5470,"close":5510,"volume":47979,"rsi_14":38.98,"sma_20":5698.5,"sma_60":5620.83,"sma_120":5848.67},{"date":"2025-02-04","open":5520,"high":5680,"low":5520,"close":5630,"volume":44851,"rsi_14":43.75,"sma_20":5699.5,"sma_60":5618.83,"sma_120":5842.42},{"date":"2025-02-05","open":5650,"high":5690,"low":5600,"close":5640,"volume":33054,"rsi_14":47.11,"sma_20":5701.5,"sma_60":5615.0,"sma_120":5835.83},{"date":"2025-02-06","open":5640,"high":5700,"low":5500,"close":5620,"volume":102617,"rsi_14":44.07,"sma_20":5698.5,"sma_60":5610.83,"sma_120":5830.17},{"date":"2025-02-07","open":5620,"high":5670,"low":5550,"close":5600,"volume":31127,"rsi_14":29.9,"sma_20":5682.5,"sma_60":5606.33,"sma_120":5832.0},{"date":"2025-02-10","open":5610,"high":5610,"low":5460,"close":5530,"volume":42026,"rsi_14":33.33,"sma_20":5670.5,"sma_60":5601.83,"sma_120":5829.5},{"date":"2025-02-11","open":5530,"high":5690,"low":5530,"close":5530,"volume":74890,"rsi_14":32.56,"sma_20":5658.5,"sma_60":5593.33,"sma_120":5824.17},{"date":"2025-02-12","open":5480,"high":5580,"low":5280,"close":5300,"volume":128667,"rsi_14":27.72,"sma_20":5634.0,"sma_60":5582.17,"sma_120":5814.25},{"date":"2025-02-13","open":5360,"high":5360,"low":5070,"close":5280,"volume":130756,"rsi_14":32.56,"sma_20":5612.5,"sma_60":5573.33,"sma_120":5804.17},{"date":"2025-02-14","open":5300,"high":5320,"low":5230,"close":5260,"volume":31507,"rsi_14":33.33,"sma_20":5587.5,"sma_60":5566.83,"sma_120":5792.17},{"date":"2025-02-17","open":5240,"high":5340,"low":5180,"close":5280,"volume":78579,"rsi_14":34.88,"sma_20":5552.0,"sma_60":5564.0,"sma_120":5782.5},{"date":"2025-02-18","open":5280,"high":5360,"low":5190,"close":5300,"volume":112467,"rsi_14":35.63,"sma_20":5526.0,"sma_60":5562.5,"sma_120":5771.92},{"date":"2025-02-19","open":4330,"high":4700,"low":4265,"close":4500,"volume":1636961,"rsi_14":18.07,"sma_20":5459.5,"sma_60":5546.0,"sma_120":5752.75},{"date":"2025-02-20","open":4525,"high":4625,"low":4410,"close":4420,"volume":462413,"rsi_14":10.56,"sma_20":5393.0,"sma_60":5524.83,"sma_120":5731.42},{"date":"2025-02-21","open":4425,"high":4515,"low":4210,"close":4350,"volume":295486,"rsi_14":11.33,"sma_20":5331.5,"sma_60":5500.0,"sma_120":5711.83},{"date":"2025-02-24","open":4360,"high":4460,"low":4290,"close":4295,"volume":209448,"rsi_14":3.48,"sma_20":5269.25,"sma_60":5476.58,"sma_120":5691.79},{"date":"2025-02-25","open":4315,"high":4315,"low":4145,"close":4155,"volume":358399,"rsi_14":2.56,"sma_20":5200.0,"sma_60":5452.33,"sma_120":5672.67},{"date":"2025-02-26","open":4130,"high":4245,"low":4130,"close":4180,"volume":190715,"rsi_14":4.14,"sma_20":5131.5,"sma_60":5428.5,"sma_120":5654.42},{"date":"2025-02-27","open":4185,"high":4220,"low":4145,"close":4180,"volume":132342,"rsi_14":4.19,"sma_20":5062.5,"sma_60":5404.33,"sma_120":5636.75},{"date":"2025-02-28","open":4155,"high":4170,"low":4015,"close":4060,"volume":162485,"rsi_14":4.06,"sma_20":4981.0,"sma_60":5378.67,"sma_120":5617.92},{"date":"2025-03-04","open":4060,"high":4060,"low":4000,"close":4030,"volume":95919,"rsi_14":3.99,"sma_20":4907.0,"sma_60":5353.33,"sma_120":5598.75},{"date":"2025-03-05","open":4000,"high":4065,"low":3990,"close":4000,"volume":120481,"rsi_14":4.55,"sma_20":4825.5,"sma_60":5329.33,"sma_120":5581.0},{"date":"2025-03-06","open":4005,"high":4070,"low":3990,"close":4030,"volume":101221,"rsi_14":6.6,"sma_20":4745.0,"sma_60":5309.0,"sma_120":5563.67},{"date":"2025-03-07","open":4035,"high":4055,"low":3810,"close":3870,"volume":205108,"rsi_14":6.01,"sma_20":4657.5,"sma_60":5283.17,"sma_120":5545.83},{"date":"2025-03-10","open":3895,"high":4100,"low":3895,"close":3990,"volume":202698,"rsi_14":11.61,"sma_20":4577.0,"sma_60":5260.5,"sma_120":5529.92},{"date":"2025-03-11","open":3905,"high":4090,"low":3875,"close":4030,"volume":59043,"rsi_14":12.65,"sma_20":4502.0,"sma_60":5238.83,"sma_120":5515.58},{"date":"2025-03-12","open":4005,"high":4125,"low":4005,"close":4080,"volume":60103,"rsi_14":27.89,"sma_20":4429.5,"sma_60":5218.33,"sma_120":5501.25},{"date":"2025-03-13","open":4070,"high":4115,"low":4010,"close":4050,"volume":50634,"rsi_14":29.44,"sma_20":4367.0,"sma_60":5211.5,"sma_120":5487.17},{"date":"2025-03-14","open":4070,"high":4150,"low":4050,"close":4090,"volume":110790,"rsi_14":35.06,"sma_20":4307.5,"sma_60":5200.5,"sma_120":5473.42},{"date":"2025-03-17","open":4065,"high":4120,"low":3995,"close":4045,"volume":90404,"rsi_14":35.47,"sma_20":4246.75,"sma_60":5182.08,"sma_120":5459.71},{"date":"2025-03-18","open":4050,"high":4075,"low":3990,"close":3990,"volume":63715,"rsi_14":39.35,"sma_20":4182.25,"sma_60":5155.92,"sma_120":5446.04},{"date":"2025-03-19","open":4020,"high":4030,"low":3965,"close":3970,"volume":49157,"rsi_14":36.36,"sma_20":4115.75,"sma_60":5124.58,"sma_120":5430.88},{"date":"2025-03-20","open":3975,"high":4010,"low":3870,"close":3880,"volume":76752,"rsi_14":32.56,"sma_20":4084.75,"sma_60":5091.75,"sma_120":5413.96},{"date":"2025-03-21","open":3850,"high":3915,"low":3720,"close":3870,"volume":112212,"rsi_14":37.33,"sma_20":4057.25,"sma_60":5060.25,"sma_120":5397.12},{"date":"2025-03-24","open":3870,"high":3950,"low":3840,"close":3840,"volume":63926,"rsi_14":37.33,"sma_20":4031.75,"sma_60":5028.42,"sma_120":5379.71},{"date":"2025-03-25","open":3840,"high":3900,"low":3700,"close":3740,"volume":148969,"rsi_14":34.15,"sma_20":4004.0,"sma_60":4999.75,"sma_120":5361.54},{"date":"2025-03-26","open":3745,"high":3980,"low":3435,"close":3640,"volume":614784,"rsi_14":28.09,"sma_20":3978.25,"sma_60":4970.58,"sma_120":5343.04},{"date":"2025-03-27","open":3640,"high":3690,"low":3550,"close":3645,"volume":108036,"rsi_14":34.69,"sma_20":3951.5,"sma_60":4936.0,"sma_120":5324.67},{"date":"2025-03-28","open":3620,"high":3675,"low":3520,"close":3530,"volume":129294,"rsi_14":18.49,"sma_20":3919.0,"sma_60":4900.17,"sma_120":5305.08},{"date":"2025-03-31","open":3500,"high":3505,"low":3350,"close":3350,"volume":167814,"rsi_14":10.92,"sma_20":3883.5,"sma_60":4857.5,"sma_120":5284.5},{"date":"2025-04-01","open":3365,"high":3570,"low":3365,"close":3560,"volume":136530,"rsi_14":24.76,"sma_20":3860.0,"sma_60":4821.83,"sma_120":5265.83},{"date":"2025-04-02","open":3545,"high":3590,"low":3435,"close":3525,"volume":84321,"rsi_14":24.64,"sma_20":3836.25,"sma_60":4787.08,"sma_120":5248.04},{"date":"2025-04-03","open":3480,"high":3525,"low":3430,"close":3510,"volume":91671,"rsi_14":21.29,"sma_20":3810.25,"sma_60":4752.25,"sma_120":5226.79},{"date":"2025-04-04","open":3500,"high":3730,"low":3475,"close":3730,"volume":125638,"rsi_14":36.71,"sma_20":3803.25,"sma_60":4719.75,"sma_120":5207.12},{"date":"2025-04-07","open":3550,"high":3705,"low":3520,"close":3620,"volume":117020,"rsi_14":35.08,"sma_20":3784.75,"sma_60":4681.42,"sma_120":5185.79},{"date":"2025-04-08","open":3620,"high":3750,"low":3600,"close":3600,"volume":101424,"rsi_14":35.08,"sma_20":3763.25,"sma_60":4645.25,"sma_120":5165.29},{"date":"2025-04-09","open":3550,"high":3620,"low":3475,"close":3575,"volume":81990,"rsi_14":37.02,"sma_20":3738.0,"sma_60":4608.67,"sma_120":5145.42},{"date":"2025-04-10","open":3715,"high":3825,"low":3580,"close":3800,"volume":91965,"rsi_14":47.48,"sma_20":3725.5,"sma_60":4575.5,"sma_120":5126.5},{"date":"2025-04-11","open":3750,"high":4025,"low":3735,"close":4025,"volume":134998,"rsi_14":55.84,"sma_20":3722.25,"sma_60":4547.42,"sma_120":5109.54},{"date":"2025-04-14","open":4000,"high":4120,"low":4000,"close":4080,"volume":119853,"rsi_14":61.04,"sma_20":3724.0,"sma_60":4519.42,"sma_120":5092.96},{"date":"2025-04-15","open":4035,"high":4180,"low":4005,"close":4170,"volume":161458,"rsi_14":67.32,"sma_20":3733.0,"sma_60":4489.08,"sma_120":5076.71},{"date":"2025-04-16","open":4170,"high":4225,"low":4070,"close":4100,"volume":112042,"rsi_14":64.26,"sma_20":3739.5,"sma_60":4460.42,"sma_120":5060.62},{"date":"2025-04-17","open":4120,"high":4170,"low":4020,"close":4080,"volume":53773,"rsi_14":68.33,"sma_20":3749.5,"sma_60":4431.25,"sma_120":5044.54},{"date":"2025-04-18","open":4150,"high":4150,"low":4010,"close":4080,"volume":45546,"rsi_14":77.65,"sma_20":3760.0,"sma_60":4403.42,"sma_120":5028.54},{"date":"2025-04-21","open":4080,"high":4165,"low":4080,"close":4135,"volume":47074,"rsi_14":74.68,"sma_20":3774.75,"sma_60":4379.33,"sma_120":5014.17},{"date":"2025-04-22","open":4105,"high":4210,"low":4100,"close":4170,"volume":61861,"rsi_14":77.68,"sma_20":3796.25,"sma_60":4356.5,"sma_120":5000.0},{"date":"2025-04-23","open":4225,"high":4315,"low":4190,"close":4300,"volume":127745,"rsi_14":80.86,"sma_20":3829.25,"sma_60":4335.83,"sma_120":4987.67},{"date":"2025-04-24","open":4290,"high":4310,"low":4180,"close":4195,"volume":68175,"rsi_14":69.96,"sma_20":3856.75,"sma_60":4313.25,"sma_120":4973.88},{"date":"2025-04-25","open":4185,"high":4225,"low":4145,"close":4165,"volume":42676,"rsi_14":75.12,"sma_20":3888.5,"sma_60":4290.0,"sma_120":4959.92},{"date":"2025-04-28","open":4180,"high":4230,"low":4060,"close":4080,"volume":47059,"rsi_14":70.87,"sma_20":3925.0,"sma_60":4263.17,"sma_120":4945.0},{"date":"2025-04-29","open":4045,"high":4150,"low":4045,"close":4140,"volume":41982,"rsi_14":73.84,"sma_20":3954.0,"sma_60":4240.33,"sma_120":4930.58},{"date":"2025-04-30","open":4160,"high":4160,"low":4015,"close":4100,"volume":39393,"rsi_14":65.0,"sma_20":3982.75,"sma_60":4214.83,"sma_120":4916.83},{"date":"2025-05-02","open":4095,"high":4095,"low":3990,"close":4010,"volume":35476,"rsi_14":49.13,"sma_20":4007.75,"sma_60":4187.67,"sma_120":4901.33},{"date":"2025-05-07","open":3980,"high":4045,"low":3945,"close":3990,"volume":27962,"rsi_14":44.58,"sma_20":4020.75,"sma_60":4160.5,"sma_120":4885.67},{"date":"2025-05-08","open":3990,"high":4035,"low":3985,"close":4035,"volume":52073,"rsi_14":41.4,"sma_20":4041.5,"sma_60":4134.42,"sma_120":4870.38},{"date":"2025-05-09","open":4065,"high":4065,"low":3925,"close":4030,"volume":58530,"rsi_14":45.14,"sma_20":4063.0,"sma_60":4109.42,"sma_120":4855.62},{"date":"2025-05-12","open":4030,"high":4040,"low":3960,"close":4015,"volume":35225,"rsi_14":45.45,"sma_20":4085.0,"sma_60":4084.17,"sma_120":4838.75},{"date":"2025-05-13","open":4015,"high":4050,"low":3990,"close":4000,"volume":33497,"rsi_14":44.52,"sma_20":4095.0,"sma_60":4062.5,"sma_120":4822.33},{"date":"2025-05-14","open":4040,"high":4040,"low":3965,"close":4000,"volume":33629,"rsi_14":40.0,"sma_20":4093.75,"sma_60":4041.17,"sma_120":4807.25},{"date":"2025-05-15","open":4030,"high":4030,"low":3940,"close":3965,"volume":48465,"rsi_14":34.81,"sma_20":4088.0,"sma_60":4019.58,"sma_120":4793.21},{"date":"2025-05-16","open":3965,"high":3965,"low":3825,"close":3825,"volume":97309,"rsi_14":15.33,"sma_20":4070.75,"sma_60":3995.33,"sma_120":4779.67},{"date":"2025-05-19","open":3800,"high":3975,"low":3800,"close":3905,"volume":42397,"rsi_14":28.03,"sma_20":4061.0,"sma_60":3972.08,"sma_120":4767.29},{"date":"2025-05-20","open":3875,"high":3940,"low":3810,"close":3820,"volume":34483,"rsi_14":25.87,"sma_20":4048.0,"sma_60":3960.75,"sma_120":4753.38},{"date":"2025-05-21","open":3895,"high":3970,"low":3870,"close":3950,"volume":59470,"rsi_14":41.45,"sma_20":4041.5,"sma_60":3952.92,"sma_120":4738.88},{"date":"2025-05-22","open":3920,"high":4540,"low":3920,"close":4150,"volume":711961,"rsi_14":50.56,"sma_20":4042.25,"sma_60":3949.58,"sma_120":4724.79},{"date":"2025-05-23","open":4150,"high":4155,"low":4035,"close":4090,"volume":104518,"rsi_14":49.46,"sma_20":4038.25,"sma_60":3946.17,"sma_120":4711.38},{"date":"2025-05-26","open":4090,"high":4200,"low":4040,"close":4150,"volume":111368,"rsi_14":57.87,"sma_20":4030.75,"sma_60":3946.08,"sma_120":4699.21},{"date":"2025-05-27","open":4150,"high":4295,"low":4050,"close":4050,"volume":183345,"rsi_14":53.09,"sma_20":4023.5,"sma_60":3943.92,"sma_120":4686.21},{"date":"2025-05-28","open":4130,"high":4130,"low":3975,"close":4060,"volume":79002,"rsi_14":51.34,"sma_20":4018.25,"sma_60":3941.92,"sma_120":4673.12},{"date":"2025-05-29","open":4125,"high":4125,"low":4045,"close":4050,"volume":65638,"rsi_14":51.06,"sma_20":4016.75,"sma_60":3941.75,"sma_120":4660.21},{"date":"2025-05-30","open":4050,"high":4870,"low":4050,"close":4380,"volume":2420132,"rsi_14":64.54,"sma_20":4028.75,"sma_60":3947.58,"sma_120":4650.46},{"date":"2025-06-02","open":4350,"high":4380,"low":4245,"close":4345,"volume":192517,"rsi_14":63.53,"sma_20":4041.0,"sma_60":3953.33,"sma_120":4641.33},{"date":"2025-06-04","open":4350,"high":4425,"low":4245,"close":4370,"volume":150771,"rsi_14":64.23,"sma_20":4059.0,"sma_60":3959.0,"sma_120":4634.0},{"date":"2025-06-05","open":4350,"high":4440,"low":4275,"close":4310,"volume":175846,"rsi_14":63.02,"sma_20":4075.0,"sma_60":3966.33,"sma_120":4624.75},{"date":"2025-06-09","open":4310,"high":4400,"low":4275,"close":4355,"volume":146478,"rsi_14":71.54,"sma_20":4091.0,"sma_60":3972.42,"sma_120":4616.46},{"date":"2025-06-10","open":4340,"high":4400,"low":4275,"close":4335,"volume":51201,"rsi_14":68.38,"sma_20":4106.25,"sma_60":3977.5,"sma_120":4608.17},{"date":"2025-06-11","open":4405,"high":4430,"low":4320,"close":4395,"volume":175037,"rsi_14":75.11,"sma_20":4125.25,"sma_60":3982.75,"sma_120":4600.54},{"date":"2025-06-12","open":4405,"high":4417,"low":4340,"close":4350,"volume":69095,"rsi_14":68.87,"sma_20":4142.75,"sma_60":3987.75,"sma_120":4599.62},{"date":"2025-06-13","open":4320,"high":4400,"low":4190,"close":4210,"volume":150742,"rsi_14":53.0,"sma_20":4153.25,"sma_60":3989.75,"sma_120":4595.12},{"date":"2025-06-16","open":4275,"high":4330,"low":3995,"close":4135,"volume":176953,"rsi_14":52.22,"sma_20":4161.75,"sma_60":3991.25,"sma_120":4586.67},{"date":"2025-06-17","open":4105,"high":4125,"low":3975,"close":4030,"volume":150559,"rsi_14":44.34,"sma_20":4172.0,"sma_60":3991.92,"sma_120":4573.92},{"date":"2025-06-18","open":4030,"high":4070,"low":3995,"close":4050,"volume":95710,"rsi_14":50.0,"sma_20":4179.25,"sma_60":3993.25,"sma_120":4558.92},{"date":"2025-06-19","open":4025,"high":4065,"low":3935,"close":3950,"volume":134266,"rsi_14":44.86,"sma_20":4185.75,"sma_60":3994.42,"sma_120":4543.08},{"date":"2025-06-20","open":3920,"high":3990,"low":3885,"close":3915,"volume":131454,"rsi_14":43.84,"sma_20":4184.0,"sma_60":3995.17,"sma_120":4527.71},{"date":"2025-06-23","open":3915,"high":3915,"low":3755,"close":3800,"volume":134002,"rsi_14":17.05,"sma_20":4166.5,"sma_60":3994.5,"sma_120":4511.46},{"date":"2025-06-24","open":3825,"high":3860,"low":3775,"close":3855,"volume":76145,"rsi_14":22.78,"sma_20":4154.75,"sma_60":3996.42,"sma_120":4498.08},{"date":"2025-06-25","open":3775,"high":3855,"low":3710,"close":3740,"volume":194436,"rsi_14":18.18,"sma_20":4134.25,"sma_60":3998.08,"sma_120":4484.33},{"date":"2025-06-26","open":3740,"high":3820,"low":3720,"close":3745,"volume":90005,"rsi_14":19.79,"sma_20":4119.0,"sma_60":3999.75,"sma_120":4467.88},{"date":"2025-06-27","open":3770,"high":3780,"low":3700,"close":3725,"volume":54157,"rsi_14":15.38,"sma_20":4102.25,"sma_60":4003.0,"sma_120":4451.58},{"date":"2025-06-30","open":3710,"high":3765,"low":3600,"close":3630,"volume":128556,"rsi_14":14.21,"sma_20":4081.25,"sma_60":4007.67,"sma_120":4432.58},{"date":"2025-07-01","open":3695,"high":3710,"low":3630,"close":3690,"volume":52416,"rsi_14":14.21,"sma_20":4046.75,"sma_60":4009.83,"sma_120":4415.83},{"date":"2025-07-02","open":3665,"high":4795,"low":3620,"close":4285,"volume":15106605,"rsi_14":47.88,"sma_20":4043.75,"sma_60":4022.5,"sma_120":4404.79},{"date":"2025-07-03","open":4285,"high":4625,"low":4155,"close":4230,"volume":2811731,"rsi_14":50.69,"sma_20":4036.75,"sma_60":4034.5,"sma_120":4393.38},{"date":"2025-07-04","open":4235,"high":4330,"low":4060,"close":4190,"volume":703184,"rsi_14":51.94,"sma_20":4030.75,"sma_60":4042.17,"sma_120":4380.96},{"date":"2025-07-07","open":4095,"high":4160,"low":3980,"close":4125,"volume":365691,"rsi_14":53.45,"sma_20":4019.25,"sma_60":4050.58,"sma_120":4366.0},{"date":"2025-07-08","open":4070,"high":4115,"low":4000,"close":4005,"volume":225358,"rsi_14":48.47,"sma_20":4002.75,"sma_60":4057.33,"sma_120":4351.29},{"date":"2025-07-09","open":4040,"high":4175,"low":3915,"close":3960,"volume":651143,"rsi_14":50.35,"sma_20":3981.0,"sma_60":4063.75,"sma_120":4336.21},{"date":"2025-07-10","open":3995,"high":4090,"low":3945,"close":4030,"volume":204159,"rsi_14":53.95,"sma_20":3965.0,"sma_60":4067.58,"sma_120":4321.54},{"date":"2025-07-11","open":4030,"high":4085,"low":4010,"close":4050,"volume":155544,"rsi_14":59.19,"sma_20":3957.0,"sma_60":4068.0,"sma_120":4307.71},{"date":"2025-07-14","open":4095,"high":4155,"low":4030,"close":4105,"volume":114332,"rsi_14":59.19,"sma_20":3955.5,"sma_60":4068.42,"sma_120":4293.92},{"date":"2025-07-15","open":4110,"high":4165,"low":4040,"close":4130,"volume":161752,"rsi_14":65.35,"sma_20":3960.5,"sma_60":4067.75,"sma_120":4278.42},{"date":"2025-07-16","open":4155,"high":4160,"low":4020,"close":4020,"volume":153661,"rsi_14":60.0,"sma_20":3959.0,"sma_60":4066.42,"sma_120":4263.42},{"date":"2025-07-17","open":4020,"high":4770,"low":4010,"close":4380,"volume":3878232,"rsi_14":69.1,"sma_20":3980.5,"sma_60":4071.42,"sma_120":4251.33},{"date":"2025-07-18","open":4380,"high":4500,"low":4310,"close":4380,"volume":538227,"rsi_14":73.15,"sma_20":4003.75,"sma_60":4076.42,"sma_120":4239.92},{"date":"2025-07-21","open":4440,"high":4450,"low":4255,"close":4270,"volume":217601,"rsi_14":67.37,"sma_20":4027.25,"sma_60":4078.67,"sma_120":4229.0},{"date":"2025-07-22","open":4275,"high":4340,"low":4150,"close":4230,"volume":231120,"rsi_14":47.53,"sma_20":4046.0,"sma_60":4079.67,"sma_120":4218.08},{"date":"2025-07-23","open":4230,"high":4250,"low":4085,"close":4160,"volume":165582,"rsi_14":46.9,"sma_20":4067.0,"sma_60":4077.33,"sma_120":4206.58},{"date":"2025-07-24","open":4195,"high":4230,"low":4130,"close":4205,"volume":153924,"rsi_14":50.66,"sma_20":4090.0,"sma_60":4077.5,"sma_120":4195.38},{"date":"2025-07-25","open":4210,"high":4420,"low":4170,"close":4235,"volume":245093,"rsi_14":55.0,"sma_20":4115.5,"sma_60":4078.67,"sma_120":4184.33},{"date":"2025-07-28","open":4245,"high":4250,"low":4105,"close":4180,"volume":110963,"rsi_14":58.45,"sma_20":4143.0,"sma_60":4080.33,"sma_120":4171.75},{"date":"2025-07-29","open":4155,"high":4220,"low":4050,"close":4090,"volume":90571,"rsi_14":56.02,"sma_20":4163.0,"sma_60":4079.5,"sma_120":4159.92},{"date":"2025-07-30","open":4055,"high":4140,"low":4055,"close":4085,"volume":74564,"rsi_14":52.71,"sma_20":4153.0,"sma_60":4079.25,"sma_120":4147.04},{"date":"2025-07-31","open":4085,"high":4150,"low":4005,"close":4070,"volume":81751,"rsi_14":50.99,"sma_20":4145.0,"sma_60":4080.25,"sma_120":4133.96},{"date":"2025-08-01","open":4070,"high":4070,"low":3805,"close":3815,"volume":280108,"rsi_14":38.02,"sma_20":4126.25,"sma_60":4077.33,"sma_120":4118.92},{"date":"2025-08-04","open":3815,"high":3965,"low":3800,"close":3890,"volume":100033,"rsi_14":40.48,"sma_20":4114.5,"sma_60":4074.92,"sma_120":4104.67},{"date":"2025-08-05","open":3855,"high":4880,"low":3855,"close":4150,"volume":14043218,"rsi_14":54.61,"sma_20":4121.75,"sma_60":4076.92,"sma_120":4093.17},{"date":"2025-08-06","open":4150,"high":4155,"low":4030,"close":4035,"volume":629944,"rsi_14":35.19,"sma_20":4125.5,"sma_60":4077.25,"sma_120":4080.71},{"date":"2025-08-07","open":4050,"high":4115,"low":4005,"close":4060,"volume":405084,"rsi_14":36.55,"sma_20":4127.0,"sma_60":4078.25,"sma_120":4070.38},{"date":"2025-08-08","open":4025,"high":4080,"low":4005,"close":4075,"volume":178952,"rsi_14":41.1,"sma_20":4128.25,"sma_60":4079.5,"sma_120":4060.33},{"date":"2025-08-11","open":4070,"high":4105,"low":4020,"close":4070,"volume":215402,"rsi_14":42.45,"sma_20":4126.5,"sma_60":4081.25,"sma_120":4050.42},{"date":"2025-08-12","open":4070,"high":4135,"low":4025,"close":4035,"volume":216113,"rsi_14":43.9,"sma_20":4121.75,"sma_60":4084.75,"sma_120":4040.04},{"date":"2025-08-13","open":4070,"high":4135,"low":4020,"close":4100,"volume":179253,"rsi_14":44.98,"sma_20":4125.75,"sma_60":4088.0,"sma_120":4030.04},{"date":"2025-08-14","open":4070,"high":4150,"low":3990,"close":4005,"volume":215037,"rsi_14":39.64,"sma_20":4107.0,"sma_60":4091.08,"sma_120":4025.92},{"date":"2025-08-18","open":4000,"high":4055,"low":3950,"close":3970,"volume":175854,"rsi_14":40.37,"sma_20":4086.5,"sma_60":4091.42,"sma_120":4022.17},{"date":"2025-08-19","open":3960,"high":4005,"low":3900,"close":3910,"volume":155947,"rsi_14":41.51,"sma_20":4068.5,"sma_60":4087.42,"sma_120":4018.5},{"date":"2025-08-20","open":3840,"high":3940,"low":3820,"close":3920,"volume":165703,"rsi_14":42.25,"sma_20":4053.0,"sma_60":4084.58,"sma_120":4015.38},{"date":"2025-08-21","open":3915,"high":3940,"low":3875,"close":3880,"volume":76499,"rsi_14":41.28,"sma_20":4039.0,"sma_60":4080.08,"sma_120":4013.08},{"date":"2025-08-22","open":3880,"high":3950,"low":3800,"close":3800,"volume":179628,"rsi_14":49.18,"sma_20":4018.75,"sma_60":4075.92,"sma_120":4009.92},{"date":"2025-08-25","open":3820,"high":3915,"low":3790,"close":3855,"volume":191433,"rsi_14":48.04,"sma_20":3999.75,"sma_60":4072.5,"sma_120":4007.21},{"date":"2025-08-26","open":3850,"high":3935,"low":3835,"close":3865,"volume":90909,"rsi_14":27.91,"sma_20":3984.0,"sma_60":4069.42,"sma_120":4005.58},{"date":"2025-08-27","open":3865,"high":3950,"low":3855,"close":3925,"volume":98216,"rsi_14":40.68,"sma_20":3975.75,"sma_60":4061.83,"sma_120":4004.71},{"date":"2025-08-28","open":3925,"high":3930,"low":3825,"close":3825,"volume":110152,"rsi_14":32.33,"sma_20":3962.75,"sma_60":4053.17,"sma_120":4003.25},{"date":"2025-08-29","open":3830,"high":3885,"low":3810,"close":3820,"volume":104578,"rsi_14":30.53,"sma_20":3950.25,"sma_60":4044.0,"sma_120":4001.5},{"date":"2025-09-01","open":3840,"high":3850,"low":3745,"close":3795,"volume":124348,"rsi_14":29.63,"sma_20":3949.25,"sma_60":4035.42,"sma_120":4000.88},{"date":"2025-09-02","open":3720,"high":3855,"low":3720,"close":3825,"volume":99347,"rsi_14":34.33,"sma_20":3946.0,"sma_60":4026.58,"sma_120":3999.5},{"date":"2025-09-03","open":3830,"high":3935,"low":3825,"close":3910,"volume":90366,"rsi_14":36.23,"sma_20":3934.0,"sma_60":4019.5,"sma_120":3998.5},{"date":"2025-09-04","open":3910,"high":4110,"low":3900,"close":4080,"volume":232259,"rsi_14":54.9,"sma_20":3936.25,"sma_60":4014.25,"sma_120":3998.5},{"date":"2025-09-05","open":4080,"high":4125,"low":4035,"close":4115,"volume":139650,"rsi_14":59.48,"sma_20":3939.0,"sma_60":4010.33,"sma_120":3999.04},{"date":"2025-09-08","open":4105,"high":4155,"low":4065,"close":4080,"volume":103990,"rsi_14":61.49,"sma_20":3939.25,"sma_60":4008.17,"sma_120":3998.96},{"date":"2025-09-09","open":4060,"high":4100,"low":4010,"close":4060,"volume":86668,"rsi_14":59.33,"sma_20":3938.75,"sma_60":4006.92,"sma_120":3999.08},{"date":"2025-09-10","open":4085,"high":4090,"low":4015,"close":4055,"volume":89659,"rsi_14":62.24,"sma_20":3939.75,"sma_60":4007.33,"sma_120":3999.62},{"date":"2025-09-11","open":4060,"high":4130,"low":4015,"close":4045,"volume":74304,"rsi_14":68.99,"sma_20":3937.0,"sma_60":4007.25,"sma_120":4000.25},{"date":"2025-09-12","open":4055,"high":4120,"low":4045,"close":4090,"volume":96944,"rsi_14":68.5,"sma_20":3941.25,"sma_60":4009.58,"sma_120":4002.0},{"date":"2025-09-15","open":4100,"high":4190,"low":4010,"close":4120,"volume":182147,"rsi_14":69.47,"sma_20":3948.75,"sma_60":4013.0,"sma_120":4004.08},{"date":"2025-09-16","open":4120,"high":4140,"low":3995,"close":4005,"volume":124166,"rsi_14":55.63,"sma_20":3953.5,"sma_60":4016.42,"sma_120":4005.46},{"date":"2025-09-17","open":4015,"high":4045,"low":3920,"close":3975,"volume":152574,"rsi_14":61.72,"sma_20":3956.25,"sma_60":4018.42,"sma_120":4007.42},{"date":"2025-09-18","open":3940,"high":4010,"low":3891,"close":3970,"volume":157439,"rsi_14":63.64,"sma_20":3962.25,"sma_60":4022.75,"sma_120":4010.42},{"date":"2025-09-19","open":4000,"high":4075,"low":3975,"close":4010,"volume":553968,"rsi_14":66.67,"sma_20":3972.75,"sma_60":4027.17,"sma_120":4013.46},{"date":"2025-09-22","open":4020,"high":4075,"low":3975,"close":4020,"volume":122451,"rsi_14":65.6,"sma_20":3981.0,"sma_60":4032.08,"sma_120":4017.54},{"date":"2025-09-23","open":4000,"high":4065,"low":3940,"close":4040,"volume":155632,"rsi_14":61.61,"sma_20":3989.75,"sma_60":4038.92,"sma_120":4023.29},{"date":"2025-09-24","open":3995,"high":4025,"low":3900,"close":3940,"volume":116477,"rsi_14":35.71,"sma_20":3990.5,"sma_60":4043.08,"sma_120":4026.46},{"date":"2025-09-25","open":3910,"high":3985,"low":3875,"close":3890,"volume":155555,"rsi_14":27.72,"sma_20":3993.75,"sma_60":4036.5,"sma_120":4029.5},{"date":"2025-09-26","open":3890,"high":3920,"low":3775,"close":3775,"volume":199152,"rsi_14":23.93,"sma_20":3991.5,"sma_60":4028.92,"sma_120":4031.71},{"date":"2025-09-29","open":3775,"high":3830,"low":3750,"close":3790,"volume":85716,"rsi_14":26.72,"sma_20":3991.25,"sma_60":4022.25,"sma_120":4032.21},{"date":"2025-09-30","open":3765,"high":3825,"low":3725,"close":3740,"volume":94101,"rsi_14":24.8,"sma_20":3987.0,"sma_60":4015.83,"sma_120":4033.21},{"date":"2025-10-01","open":3720,"high":3785,"low":3695,"close":3695,"volume":78189,"rsi_14":23.48,"sma_20":3976.25,"sma_60":4010.67,"sma_120":4034.0},{"date":"2025-10-02","open":3715,"high":3825,"low":3715,"close":3775,"volume":70768,"rsi_14":25.74,"sma_20":3960.25,"sma_60":4007.33,"sma_120":4035.54},{"date":"2025-10-10","open":3760,"high":3820,"low":3740,"close":3805,"volume":111293,"rsi_14":27.34,"sma_20":3944.75,"sma_60":4003.58,"sma_120":4035.58},{"date":"2025-10-13","open":3710,"high":3825,"low":3700,"close":3785,"volume":68915,"rsi_14":31.67,"sma_20":3930.0,"sma_60":3999.17,"sma_120":4033.58},{"date":"2025-10-14","open":3770,"high":3860,"low":3700,"close":3745,"volume":115226,"rsi_14":31.15,"sma_20":3914.25,"sma_60":3993.17,"sma_120":4030.79},{"date":"2025-10-15","open":3745,"high":3840,"low":3730,"close":3795,"volume":87908,"rsi_14":33.86,"sma_20":3901.25,"sma_60":3987.58,"sma_120":4027.67},{"date":"2025-10-16","open":3795,"high":3830,"low":3755,"close":3805,"volume":96160,"rsi_14":33.86,"sma_20":3889.25,"sma_60":3984.0,"sma_120":4025.21},{"date":"2025-10-17","open":3805,"high":3815,"low":3700,"close":3700,"volume":120544,"rsi_14":28.08,"sma_20":3869.75,"sma_60":3972.67,"sma_120":4022.04},{"date":"2025-10-20","open":3740,"high":3770,"low":3680,"close":3680,"volume":88330,"rsi_14":25.34,"sma_20":3847.75,"sma_60":3961.0,"sma_120":4018.71},{"date":"2025-10-21","open":3680,"high":3770,"low":3620,"close":3635,"volume":131615,"rsi_14":27.41,"sma_20":3829.25,"sma_60":3950.42,"sma_120":4014.54},{"date":"2025-10-22","open":3620,"high":3675,"low":3580,"close":3620,"volume":120195,"rsi_14":28.91,"sma_20":3811.5,"sma_60":3940.25,"sma_120":4009.96},{"date":"2025-10-23","open":3620,"high":3635,"low":3510,"close":3515,"volume":168610,"rsi_14":29.37,"sma_20":3787.25,"sma_60":3929.5,"sma_120":4003.42},{"date":"2025-10-24","open":3530,"high":3530,"low":3415,"close":3450,"volume":230862,"rsi_14":25.0,"sma_20":3759.25,"sma_60":3916.92,"sma_120":3997.21},{"date":"2025-10-27","open":3455,"high":4115,"low":3455,"close":3750,"volume":4976975,"rsi_14":50.54,"sma_20":3745.75,"sma_60":3908.83,"sma_120":3993.75},{"date":"2025-10-28","open":3745,"high":3790,"low":3615,"close":3620,"volume":422145,"rsi_14":46.31,"sma_20":3724.75,"sma_60":3899.5,"sma_120":3989.92},{"date":"2025-10-29","open":3615,"high":3660,"low":3465,"close":3480,"volume":399379,"rsi_14":37.16,"sma_20":3701.75,"sma_60":3889.33,"sma_120":3984.42},{"date":"2025-10-30","open":3470,"high":3490,"low":3350,"close":3375,"volume":320309,"rsi_14":31.3,"sma_20":3676.0,"sma_60":3877.5,"sma_120":3978.38},{"date":"2025-10-31","open":3375,"high":3650,"low":3320,"close":3320,"volume":444527,"rsi_14":30.38,"sma_20":3653.25,"sma_60":3865.0,"sma_120":3972.62},{"date":"2025-11-03","open":3310,"high":3360,"low":3270,"close":3280,"volume":175492,"rsi_14":30.38,"sma_20":3627.75,"sma_60":3856.08,"sma_120":3966.71},{"date":"2025-11-04","open":3280,"high":3375,"low":3210,"close":3245,"volume":350067,"rsi_14":26.5,"sma_20":3603.0,"sma_60":3845.33,"sma_120":3960.12},{"date":"2025-11-05","open":3215,"high":3335,"low":3135,"close":3320,"volume":263600,"rsi_14":30.36,"sma_20":3584.25,"sma_60":3831.5,"sma_120":3954.21},{"date":"2025-11-06","open":3395,"high":3395,"low":3255,"close":3330,"volume":92886,"rsi_14":33.77,"sma_20":3562.75,"sma_60":3819.75,"sma_120":3948.5},{"date":"2025-11-07","open":3270,"high":3320,"low":3165,"close":3285,"volume":187326,"rsi_14":33.05,"sma_20":3536.75,"sma_60":3806.83,"sma_120":3942.54},{"date":"2025-11-10","open":3285,"high":3380,"low":3275,"close":3305,"volume":73928,"rsi_14":35.53,"sma_20":3512.75,"sma_60":3794.0,"sma_120":3936.75},{"date":"2025-11-11","open":3310,"high":3705,"low":3290,"close":3395,"volume":950440,"rsi_14":40.74,"sma_20":3495.25,"sma_60":3782.75,"sma_120":3932.0},{"date":"2025-11-12","open":3395,"high":3700,"low":3360,"close":3535,"volume":843613,"rsi_14":50.8,"sma_20":3482.25,"sma_60":3774.42,"sma_120":3929.58},{"date":"2025-11-13","open":3530,"high":3810,"low":3450,"close":3725,"volume":675939,"rsi_14":60.0,"sma_20":3478.25,"sma_60":3768.17,"sma_120":3928.08},{"date":"2025-11-14","open":3635,"high":3900,"low":3610,"close":3820,"volume":477441,"rsi_14":52.99,"sma_20":3484.25,"sma_60":3765.08,"sma_120":3928.08},{"date":"2025-11-17","open":3890,"high":3890,"low":3670,"close":3780,"volume":137969,"rsi_14":57.41,"sma_20":3489.25,"sma_60":3761.92,"sma_120":3926.67},{"date":"2025-11-18","open":3735,"high":3755,"low":3600,"close":3665,"volume":233487,"rsi_14":58.77,"sma_20":3490.75,"sma_60":3757.83,"sma_120":3922.62},{"date":"2025-11-19","open":3660,"high":3800,"low":3535,"close":3655,"volume":186506,"rsi_14":64.58,"sma_20":3492.5,"sma_60":3753.42,"sma_120":3919.0},{"date":"2025-11-20","open":3660,"high":3805,"low":3660,"close":3790,"volume":155653,"rsi_14":72.6,"sma_20":3506.25,"sma_60":3751.92,"sma_120":3916.0},{"date":"2025-11-21","open":3695,"high":3830,"low":3670,"close":3730,"volume":134884,"rsi_14":71.23,"sma_20":3520.25,"sma_60":3750.75,"sma_120":3913.33},{"date":"2025-11-24","open":3745,"high":3760,"low":3520,"close":3530,"volume":136369,"rsi_14":61.63,"sma_20":3509.25,"sma_60":3745.33,"sma_120":3908.92},{"date":"2025-11-25","open":3540,"high":3605,"low":3480,"close":3545,"volume":92066,"rsi_14":59.66,"sma_20":3505.5,"sma_60":3740.0,"sma_120":3904.71},{"date":"2025-11-26","open":3625,"high":3655,"low":3545,"close":3590,"volume":98124,"rsi_14":60.83,"sma_20":3511.0,"sma_60":3734.42,"sma_120":3898.12},{"date":"2025-11-27","open":3655,"high":3660,"low":3515,"close":3540,"volume":82779,"rsi_14":60.58,"sma_20":3519.25,"sma_60":3729.67,"sma_120":3891.42},{"date":"2025-11-28","open":3595,"high":3755,"low":3580,"close":3740,"volume":151359,"rsi_14":65.7,"sma_20":3540.25,"sma_60":3728.33,"sma_120":3886.17},{"date":"2025-12-01","open":3740,"high":3820,"low":3710,"close":3760,"volume":88304,"rsi_14":63.88,"sma_20":3564.25,"sma_60":3727.75,"sma_120":3881.58},{"date":"2025-12-02","open":3795,"high":3820,"low":3665,"close":3800,"volume":87664,"rsi_14":60.91,"sma_20":3592.0,"sma_60":3727.33,"sma_120":3876.96},{"date":"2025-12-03","open":3800,"high":3870,"low":3770,"close":3830,"volume":120999,"rsi_14":54.98,"sma_20":3617.5,"sma_60":3726.0,"sma_120":3872.75},{"date":"2025-12-04","open":3840,"high":3865,"low":3750,"close":3795,"volume":65311,"rsi_14":48.74,"sma_20":3640.75,"sma_60":3721.25,"sma_120":3867.75},{"date":"2025-12-05","open":3795,"high":3830,"low":3740,"close":3775,"volume":85954,"rsi_14":49.74,"sma_20":3665.25,"sma_60":3715.58,"sma_120":3862.96},{"date":"2025-12-08","open":3775,"high":3840,"low":3585,"close":3610,"volume":113051,"rsi_14":47.32,"sma_20":3680.5,"sma_60":3707.75,"sma_120":3857.96},{"date":"2025-12-09","open":3610,"high":3750,"low":3580,"close":3580,"volume":70160,"rsi_14":46.41,"sma_20":3689.75,"sma_60":3699.75,"sma_120":3853.33},{"date":"2025-12-10","open":3550,"high":3695,"low":3500,"close":3580,"volume":88784,"rsi_14":38.46,"sma_20":3692.0,"sma_60":3691.83,"sma_120":3849.58},{"date":"2025-12-11","open":3550,"high":3950,"low":3550,"close":3780,"volume":623553,"rsi_14":52.38,"sma_20":3694.75,"sma_60":3687.42,"sma_120":3847.33},{"date":"2025-12-12","open":3780,"high":3795,"low":3650,"close":3665,"volume":110994,"rsi_14":56.99,"sma_20":3687.0,"sma_60":3680.33,"sma_120":3844.96},{"date":"2025-12-15","open":3665,"high":3665,"low":3555,"close":3555,"volume":135678,"rsi_14":50.47,"sma_20":3675.75,"sma_60":3670.92,"sma_120":3841.96},{"date":"2025-12-16","open":3550,"high":3590,"low":3450,"close":3475,"volume":143324,"rsi_14":44.75,"sma_20":3666.25,"sma_60":3662.08,"sma_120":3839.25},{"date":"2025-12-17","open":3485,"high":3540,"low":3410,"close":3480,"volume":60285,"rsi_14":47.14,"sma_20":3657.5,"sma_60":3653.83,"sma_120":3836.12},{"date":"2025-12-18","open":3480,"high":4200,"low":3390,"close":3565,"volume":2010800,"rsi_14":40.64,"sma_20":3646.25,"sma_60":3646.58,"sma_120":3834.67},{"date":"2025-12-19","open":3570,"high":3735,"low":3460,"close":3545,"volume":336991,"rsi_14":38.5,"sma_20":3637.0,"sma_60":3638.83,"sma_120":3833.0},{"date":"2025-12-22","open":3545,"high":3600,"low":3500,"close":3520,"volume":114044,"rsi_14":34.78,"sma_20":3636.5,"sma_60":3630.5,"sma_120":3831.29},{"date":"2025-12-23","open":3525,"high":3560,"low":3480,"close":3490,"volume":93889,"rsi_14":31.52,"sma_20":3633.75,"sma_60":3621.33,"sma_120":3830.12},{"date":"2025-12-24","open":3495,"high":3520,"low":3430,"close":3440,"volume":89954,"rsi_14":31.02,"sma_20":3626.25,"sma_60":3613.0,"sma_120":3828.04},{"date":"2025-12-26","open":3455,"high":3455,"low":3355,"close":3360,"volume":146521,"rsi_14":29.15,"sma_20":3617.25,"sma_60":3604.17,"sma_120":3820.33},{"date":"2025-12-29","open":3360,"high":3360,"low":3275,"close":3305,"volume":214734,"rsi_14":32.77,"sma_20":3595.5,"sma_60":3596.33,"sma_120":3812.62},{"date":"2025-12-30","open":3320,"high":3385,"low":3250,"close":3250,"volume":129322,"rsi_14":31.87,"sma_20":3570.0,"sma_60":3587.33,"sma_120":3804.79},{"date":"2026-01-02","open":3250,"high":3335,"low":3200,"close":3225,"volume":114778,"rsi_14":31.02,"sma_20":3541.25,"sma_60":3578.75,"sma_120":3797.29},{"date":"2026-01-05","open":3290,"high":3300,"low":3150,"close":3265,"volume":215963,"rsi_14":16.77,"sma_20":3513.0,"sma_60":3571.58,"sma_120":3791.12},{"date":"2026-01-06","open":3265,"high":3450,"low":3180,"close":3250,"volume":156832,"rsi_14":19.26,"sma_20":3485.75,"sma_60":3563.08,"sma_120":3785.21},{"date":"2026-01-07","open":3250,"high":3255,"low":3175,"close":3250,"volume":173774,"rsi_14":23.01,"sma_20":3459.5,"sma_60":3553.83,"sma_120":3778.71},{"date":"2026-01-08","open":3325,"high":3325,"low":3170,"close":3180,"volume":113460,"rsi_14":23.42,"sma_20":3438.0,"sma_60":3543.75,"sma_120":3771.46},{"date":"2026-01-09","open":3180,"high":3280,"low":3160,"close":3205,"volume":123299,"rsi_14":26.09,"sma_20":3419.25,"sma_60":3534.75,"sma_120":3763.96},{"date":"2026-01-12","open":3270,"high":3285,"low":3190,"close":3195,"volume":127389,"rsi_14":13.0,"sma_20":3400.0,"sma_60":3524.75,"sma_120":3756.17},{"date":"2026-01-13","open":3255,"high":3255,"low":3100,"close":3105,"volume":191341,"rsi_14":11.4,"sma_20":3366.25,"sma_60":3513.08,"sma_120":3748.54},{"date":"2026-01-14","open":3080,"high":3105,"low":3020,"close":3060,"volume":187053,"rsi_14":11.02,"sma_20":3336.0,"sma_60":3502.42,"sma_120":3737.54},{"date":"2026-01-15","open":3060,"high":3095,"low":2985,"close":3010,"volume":197956,"rsi_14":10.66,"sma_20":3308.75,"sma_60":3491.25,"sma_120":3726.12},{"date":"2026-01-16","open":2990,"high":3060,"low":2960,"close":2985,"volume":207303,"rsi_14":11.11,"sma_20":3284.25,"sma_60":3480.42,"sma_120":3715.42},{"date":"2026-01-19","open":2995,"high":2995,"low":2895,"close":2915,"volume":269617,"rsi_14":12.5,"sma_20":3227.0,"sma_60":3459.83,"sma_120":3704.46},{"date":"2026-01-20","open":2915,"high":3175,"low":2895,"close":3055,"volume":309798,"rsi_14":33.88,"sma_20":3202.5,"sma_60":3453.25,"sma_120":3695.25},{"date":"2026-01-21","open":3065,"high":3120,"low":2905,"close":2995,"volume":200312,"rsi_14":32.03,"sma_20":3176.25,"sma_60":3440.67,"sma_120":3685.17},{"date":"2026-01-22","open":3000,"high":3005,"low":2925,"close":2980,"volume":140634,"rsi_14":26.83,"sma_20":3150.75,"sma_60":3430.0,"sma_120":3674.71},{"date":"2026-01-23","open":3120,"high":3410,"low":3110,"close":3330,"volume":757823,"rsi_14":54.21,"sma_20":3145.25,"sma_60":3427.5,"sma_120":3667.62},{"date":"2026-01-26","open":3400,"high":3550,"low":3320,"close":3470,"volume":264618,"rsi_14":60.09,"sma_20":3150.75,"sma_60":3429.08,"sma_120":3662.46},{"date":"2026-01-27","open":3470,"high":3750,"low":3470,"close":3720,"volume":484259,"rsi_14":71.26,"sma_20":3171.5,"sma_60":3435.75,"sma_120":3659.42},{"date":"2026-01-28","open":3765,"high":3940,"low":3720,"close":3815,"volume":536555,"rsi_14":72.76,"sma_20":3199.75,"sma_60":3444.67,"sma_120":3657.29},{"date":"2026-01-29","open":3780,"high":4050,"low":3690,"close":4020,"volume":471518,"rsi_14":76.87,"sma_20":3239.5,"sma_60":3457.58,"sma_120":3659.0},{"date":"2026-01-30","open":4080,"high":4105,"low":3890,"close":3955,"volume":453304,"rsi_14":78.15,"sma_20":3274.0,"sma_60":3468.17,"sma_120":3659.54},{"date":"2026-02-02","open":3935,"high":3935,"low":3720,"close":3755,"volume":235051,"rsi_14":70.87,"sma_20":3299.25,"sma_60":3475.25,"sma_120":3656.25},{"date":"2026-02-03","open":3810,"high":3940,"low":3775,"close":3810,"volume":214357,"rsi_14":73.95,"sma_20":3327.25,"sma_60":3484.0,"sma_120":3654.38},{"date":"2026-02-04","open":3865,"high":3920,"low":3730,"close":3770,"volume":167190,"rsi_14":73.29,"sma_20":3356.75,"sma_60":3497.08,"sma_120":3651.96},{"date":"2026-02-05","open":3795,"high":3950,"low":3760,"close":3810,"volume":248941,"rsi_14":73.91,"sma_20":3387.0,"sma_60":3505.5,"sma_120":3649.75},{"date":"2026-02-06","open":3790,"high":3825,"low":3605,"close":3765,"volume":223188,"rsi_14":75.0,"sma_20":3415.5,"sma_60":3511.67,"sma_120":3647.21},{"date":"2026-02-09","open":3850,"high":3885,"low":3580,"close":3640,"volume":200891,"rsi_14":67.36,"sma_20":3442.25,"sma_60":3513.42,"sma_120":3643.92},{"date":"2026-02-10","open":3610,"high":3700,"low":3535,"close":3595,"volume":108428,"rsi_14":67.96,"sma_20":3469.0,"sma_60":3511.25,"sma_120":3639.71},{"date":"2026-02-11","open":3630,"high":3725,"low":3535,"close":3580,"volume":193356,"rsi_14":67.96,"sma_20":3497.5,"sma_60":3507.25,"sma_120":3636.17},{"date":"2026-02-12","open":3730,"high":4080,"low":3710,"close":3800,"volume":661439,"rsi_14":65.26,"sma_20":3538.25,"sma_60":3507.58,"sma_120":3634.75},{"date":"2026-02-13","open":3815,"high":3815,"low":3585,"close":3665,"volume":262163,"rsi_14":56.35,"sma_20":3572.25,"sma_60":3507.58,"sma_120":3632.71},{"date":"2026-02-19","open":3710,"high":3760,"low":3540,"close":3715,"volume":181573,"rsi_14":49.81,"sma_20":3612.25,"sma_60":3508.58,"sma_120":3631.0},{"date":"2026-02-20","open":3655,"high":3705,"low":3620,"close":3640,"volume":128684,"rsi_14":43.35,"sma_20":3641.5,"sma_60":3506.08,"sma_120":3629.0},{"date":"2026-02-23","open":3640,"high":3695,"low":3515,"close":3640,"volume":188321,"rsi_14":32.88,"sma_20":3673.75,"sma_60":3504.58,"sma_120":3627.67},{"date":"2026-02-24","open":3645,"high":3735,"low":3580,"close":3600,"volume":184226,"rsi_14":33.64,"sma_20":3704.75,"sma_60":3505.75,"sma_120":3625.54},{"date":"2026-02-25","open":3600,"high":3610,"low":3495,"close":3550,"volume":207723,"rsi_14":39.04,"sma_20":3715.75,"sma_60":3505.83,"sma_120":3622.92},{"date":"2026-02-26","open":3505,"high":4615,"low":3220,"close":4615,"volume":3559796,"rsi_14":70.69,"sma_20":3773.0,"sma_60":3513.67,"sma_120":3621.67},{"date":"2026-02-27","open":5550,"high":5990,"low":4055,"close":4155,"volume":11084002,"rsi_14":58.14,"sma_20":3794.75,"sma_60":3533.17,"sma_120":3631.42},{"date":"2026-03-03","open":4030,"high":5200,"low":3975,"close":4940,"volume":13972084,"rsi_14":68.17,"sma_20":3851.0,"sma_60":3553.17,"sma_120":3640.75},{"date":"2026-03-04","open":4785,"high":6420,"low":4250,"close":6420,"volume":17989554,"rsi_14":79.21,"sma_20":3971.0,"sma_60":3597.5,"sma_120":3662.62},{"date":"2026-03-05","open":6500,"high":7010,"low":5880,"close":6650,"volume":2864063,"rsi_14":82.37,"sma_20":4105.75,"sma_60":3645.0,"sma_120":3686.17},{"date":"2026-03-06","open":6120,"high":6530,"low":5960,"close":6450,"volume":1003506,"rsi_14":79.71,"sma_20":4240.5,"sma_60":3688.67,"sma_120":3707.33},{"date":"2026-03-09","open":5850,"high":5980,"low":5300,"close":5480,"volume":1288131,"rsi_14":66.49,"sma_20":4324.0,"sma_60":3716.75,"sma_120":3719.0},{"date":"2026-03-10","open":5600,"high":5840,"low":4600,"close":4880,"volume":5668092,"rsi_14":58.79,"sma_20":4379.5,"sma_60":3735.17,"sma_120":3725.38},{"date":"2026-03-11","open":4890,"high":4990,"low":4530,"close":4680,"volume":2948032,"rsi_14":58.18,"sma_20":4423.0,"sma_60":3753.0,"sma_120":3730.38},{"date":"2026-03-12","open":4790,"high":5130,"low":4495,"close":4625,"volume":1889539,"rsi_14":57.33,"sma_20":4466.0,"sma_60":3770.42,"sma_120":3735.08},{"date":"2026-03-13","open":4470,"high":4940,"low":4375,"close":4840,"volume":1439175,"rsi_14":59.45,"sma_20":4526.0,"sma_60":3791.42,"sma_120":3741.62},{"date":"2026-03-16","open":4900,"high":4940,"low":4495,"close":4550,"volume":808774,"rsi_14":56.85,"sma_20":4573.75,"sma_60":3792.92,"sma_120":3736.62},{"date":"2026-03-17","open":4555,"high":4770,"low":4410,"close":4690,"volume":636880,"rsi_14":58.09,"sma_20":4629.25,"sma_60":3821.33,"sma_120":3750.83},{"date":"2026-03-18","open":4770,"high":5140,"low":4610,"close":4870,"volume":1299396,"rsi_14":59.61,"sma_20":4682.75,"sma_60":3843.25,"sma_120":3757.08},{"date":"2026-03-19","open":4760,"high":4800,"low":4570,"close":4610,"volume":510654,"rsi_14":49.96,"sma_20":4730.0,"sma_60":3862.17,"sma_120":3762.12},{"date":"2026-03-20","open":4670,"high":4790,"low":4440,"close":4440,"volume":732833,"rsi_14":52.47,"sma_20":4766.25,"sma_60":3878.17,"sma_120":3766.0},{"date":"2026-03-23","open":4345,"high":4600,"low":4200,"close":4250,"volume":695630,"rsi_14":43.34,"sma_20":4796.75,"sma_60":3889.58,"sma_120":3768.08},{"date":"2026-03-24","open":4390,"high":4475,"low":4285,"close":4370,"volume":378726,"rsi_14":23.17,"sma_20":4833.25,"sma_60":3903.33,"sma_120":3771.08},{"date":"2026-03-25","open":4375,"high":4475,"low":4190,"close":4330,"volume":527065,"rsi_14":18.04,"sma_20":4869.75,"sma_60":3916.83,"sma_120":3773.67},{"date":"2026-03-26","open":4350,"high":4490,"low":4240,"close":4240,"volume":444637,"rsi_14":18.61,"sma_20":4904.25,"sma_60":3929.33,"sma_120":3775.33},{"date":"2026-03-27","open":4280,"high":4377,"low":4200,"close":4240,"volume":278209,"rsi_14":25.19,"sma_20":4883.0,"sma_60":3941.83,"sma_120":3777.42},{"date":"2026-03-30","open":4120,"high":4185,"low":4030,"close":4150,"volume":181485,"rsi_14":32.11,"sma_20":4882.75,"sma_60":3955.0,"sma_120":3779.58},{"date":"2026-03-31","open":4060,"high":4190,"low":4005,"close":4080,"volume":291615,"rsi_14":34.29,"sma_20":4839.75,"sma_60":3967.92,"sma_120":3782.12},{"date":"2026-04-01","open":4201,"high":4241,"low":4065,"close":4080,"volume":346804,"rsi_14":34.93,"sma_20":4721.75,"sma_60":3981.42,"sma_120":3784.38},{"date":"2026-04-02","open":4065,"high":4110,"low":3600,"close":3715,"volume":871839,"rsi_14":21.95,"sma_20":4575.0,"sma_60":3989.58,"sma_120":3784.17},{"date":"2026-04-03","open":3790,"high":3850,"low":3720,"close":3725,"volume":212986,"rsi_14":26.09,"sma_20":4438.75,"sma_60":3997.25,"sma_120":3784.42},{"date":"2026-04-06","open":3720,"high":3730,"low":3595,"close":3655,"volume":288770,"rsi_14":18.73,"sma_20":4347.5,"sma_60":4004.0,"sma_120":3783.54},{"date":"2026-04-07","open":3650,"high":3725,"low":3480,"close":3525,"volume":369530,"rsi_14":8.1,"sma_20":4279.75,"sma_60":4008.58,"sma_120":3781.21},{"date":"2026-04-08","open":3580,"high":3610,"low":3525,"close":3585,"volume":267752,"rsi_14":13.52,"sma_20":4225.0,"sma_60":4015.33,"sma_120":3779.54},{"date":"2026-04-09","open":3585,"high":4470,"low":3445,"close":3690,"volume":6877008,"rsi_14":22.01,"sma_20":4178.25,"sma_60":4023.42,"sma_120":3779.08},{"date":"2026-04-10","open":3750,"high":3800,"low":3615,"close":3685,"volume":768519,"rsi_14":25.54,"sma_20":4120.5,"sma_60":4031.58,"sma_120":3778.17},{"date":"2026-04-13","open":3660,"high":3685,"low":3550,"close":3630,"volume":276215,"rsi_14":16.06,"sma_20":4074.5,"sma_60":4040.33,"sma_120":3776.71},{"date":"2026-04-14","open":3650,"high":3740,"low":3645,"close":3690,"volume":300638,"rsi_14":21.17,"sma_20":4024.5,"sma_60":4050.83,"sma_120":3776.62},{"date":"2026-04-15","open":3720,"high":3745,"low":3620,"close":3700,"volume":295074,"rsi_14":23.79,"sma_20":3966.0,"sma_60":4062.33,"sma_120":3776.79},{"date":"2026-04-16","open":3710,"high":3855,"low":3650,"close":3785,"volume":347655,"rsi_14":30.99,"sma_20":3924.75,"sma_60":4075.67,"sma_120":3778.04},{"date":"2026-04-17","open":3845,"high":4310,"low":3795,"close":4055,"volume":1329717,"rsi_14":46.33,"sma_20":3905.5,"sma_60":4094.67,"sma_120":3781.67},{"date":"2026-04-20","open":4015,"high":4140,"low":3900,"close":4070,"volume":327606,"rsi_14":49.6,"sma_20":3896.5,"sma_60":4111.58,"sma_120":3786.29},{"date":"2026-04-21","open":4070,"high":4080,"low":3870,"close":3935,"volume":370338,"rsi_14":45.39,"sma_20":3874.75,"sma_60":4127.25,"sma_120":3790.33},{"date":"2026-04-22","open":3950,"high":3950,"low":3820,"close":3885,"volume":145949,"rsi_14":58.02,"sma_20":3852.5,"sma_60":4142.33,"sma_120":3791.46},{"date":"2026-04-23","open":3895,"high":3940,"low":3765,"close":3825,"volume":232584,"rsi_14":54.5,"sma_20":3831.75,"sma_60":4150.58,"sma_120":3793.17},{"date":"2026-04-24","open":3795,"high":3860,"low":3740,"close":3800,"volume":181600,"rsi_14":56.81,"sma_20":3812.25,"sma_60":4156.08,"sma_120":3795.83},{"date":"2026-04-27","open":3800,"high":3910,"low":3800,"close":3890,"volume":250357,"rsi_14":67.8,"sma_20":3799.25,"sma_60":4158.92,"sma_120":3800.12},{"date":"2026-04-28","open":3940,"high":3940,"low":3715,"close":3785,"volume":216991,"rsi_14":59.35,"sma_20":3784.5,"sma_60":4158.42,"sma_120":3804.0},{"date":"2026-04-29","open":3785,"high":3840,"low":3665,"close":3740,"volume":203707,"rsi_14":52.48,"sma_20":3768.5,"sma_60":4153.75,"sma_120":3805.67},{"date":"2026-04-30","open":3740,"high":3740,"low":3575,"close":3610,"volume":186630,"rsi_14":46.08,"sma_20":3772.0,"sma_60":3861.67,"sma_120":4341.38},{"date":"2026-05-04","open":3610,"high":3670,"low":3475,"close":3475,"volume":307551,"rsi_14":43.62,"sma_20":3750.75,"sma_60":4143.33,"sma_120":3812.17},{"date":"2026-05-06","open":3480,"high":3545,"low":3340,"close":3430,"volume":318122,"rsi_14":39.17,"sma_20":3739.5,"sma_60":4137.0,"sma_120":3813.0},{"date":"2026-05-07","open":3435,"high":3445,"low":3355,"close":3400,"volume":151009,"rsi_14":37.7,"sma_20":3733.25,"sma_60":4130.83,"sma_120":3813.96},{"date":"2026-05-08","open":3400,"high":3435,"low":3320,"close":3390,"volume":151227,"rsi_14":32.75,"sma_20":3723.5,"sma_60":4123.83,"sma_120":3814.67},{"date":"2026-05-11","open":3390,"high":3405,"low":3270,"close":3300,"volume":234119,"rsi_14":10.88,"sma_20":3704.0,"sma_60":4116.08,"sma_120":3813.88},{"date":"2026-05-12","open":3300,"high":3370,"low":3200,"close":3255,"volume":268629,"rsi_14":9.05,"sma_20":3682.5,"sma_60":4109.67,"sma_120":3811.54},{"date":"2026-05-13","open":3260,"high":3485,"low":3230,"close":3275,"volume":187798,"rsi_14":12.5,"sma_20":3664.75,"sma_60":4104.33,"sma_120":3807.79},{"date":"2026-05-14","open":3255,"high":3340,"low":3205,"close":3280,"volume":149731,"rsi_14":13.77,"sma_20":3644.25,"sma_60":4099.33,"sma_120":3803.29},{"date":"2026-05-15","open":3280,"high":3300,"low":3120,"close":3160,"volume":241154,"rsi_14":12.85,"sma_20":3617.25,"sma_60":4088.67,"sma_120":3798.12},{"date":"2026-05-18","open":3250,"high":3285,"low":3080,"close":3085,"volume":202411,"rsi_14":12.17,"sma_20":3582.25,"sma_60":4079.0,"sma_120":3793.29},{"date":"2026-05-19","open":3005,"high":3170,"low":3005,"close":3095,"volume":107720,"rsi_14":4.05,"sma_20":3534.25,"sma_60":4068.67,"sma_120":3788.62},{"date":"2026-05-20","open":3185,"high":3195,"low":2995,"close":3070,"volume":103877,"rsi_14":4.46,"sma_20":3484.25,"sma_60":4059.17,"sma_120":3782.62},{"date":"2026-05-21","open":3090,"high":3180,"low":2940,"close":2985,"volume":191570,"rsi_14":4.24,"sma_20":3436.75,"sma_60":4048.25,"sma_120":3776.42},{"date":"2026-05-22","open":2985,"high":3195,"low":2985,"close":3145,"volume":130893,"rsi_14":22.81,"sma_20":3399.75,"sma_60":4040.67,"sma_120":3773.21},{"date":"2026-05-26","open":3150,"high":3190,"low":3000,"close":3030,"volume":139405,"rsi_14":23.35,"sma_20":3360.0,"sma_60":4032.0,"sma_120":3768.92},{"date":"2026-05-27","open":3025,"high":3055,"low":2950,"close":3020,"volume":155980,"rsi_14":24.38,"sma_20":3321.0,"sma_60":4005.42,"sma_120":3764.17},{"date":"2026-05-28","open":3005,"high":3810,"low":2885,"close":2965,"volume":2850268,"rsi_14":23.64,"sma_20":3274.75,"sma_60":3985.58,"sma_120":3759.38},{"date":"2026-05-29","open":2970,"high":3035,"low":2790,"close":2795,"volume":315492,"rsi_14":19.8,"sma_20":3225.25,"sma_60":3949.83,"sma_120":3751.5},{"date":"2026-06-01","open":2800,"high":2895,"low":2660,"close":2720,"volume":300437,"rsi_14":20.1,"sma_20":3174.25,"sma_60":3888.17,"sma_120":3742.83},{"date":"2026-06-02","open":2705,"high":2775,"low":2630,"close":2715,"volume":206581,"rsi_14":20.97,"sma_20":3129.5,"sma_60":3822.58,"sma_120":3733.79},{"date":"2026-06-04","open":2715,"high":2795,"low":2590,"close":2635,"volume":107254,"rsi_14":17.68,"sma_20":3087.5,"sma_60":3759.0,"sma_120":3723.83},{"date":"2026-06-05","open":2605,"high":2745,"low":2600,"close":2685,"volume":126576,"rsi_14":21.26,"sma_20":3050.25,"sma_60":3712.42,"sma_120":3714.58},{"date":"2026-06-08","open":2590,"high":2670,"low":2510,"close":2615,"volume":159199,"rsi_14":22.34,"sma_20":3011.0,"sma_60":3674.67,"sma_120":3704.92},{"date":"2026-06-09","open":2585,"high":2995,"low":2535,"close":2995,"volume":197218,"rsi_14":46.51,"sma_20":2991.25,"sma_60":3646.58,"sma_120":3699.79},{"date":"2026-06-10","open":2770,"high":2875,"low":2510,"close":2565,"volume":216566,"rsi_14":34.5,"sma_20":2954.5,"sma_60":3612.25,"sma_120":3691.33},{"date":"2026-06-11","open":2560,"high":2590,"low":2475,"close":2555,"volume":104965,"rsi_14":34.81,"sma_20":2919.5,"sma_60":3574.17,"sma_120":3682.79},{"date":"2026-06-12","open":2570,"high":2645,"low":2570,"close":2590,"volume":59778,"rsi_14":37.99,"sma_20":2885.25,"sma_60":3541.5,"sma_120":3672.88},{"date":"2026-06-15","open":2680,"high":2700,"low":2570,"close":2580,"volume":93181,"rsi_14":31.1,"sma_20":2850.25,"sma_60":3506.33,"sma_120":3663.83},{"date":"2026-06-16","open":2585,"high":2920,"low":2560,"close":2700,"volume":407858,"rsi_14":39.0,"sma_20":2827.25,"sma_60":3470.17,"sma_120":3656.71},{"date":"2026-06-17","open":2735,"high":2880,"low":2655,"close":2825,"volume":175288,"rsi_14":55.93,"sma_20":2707.0,"sma_60":3280.08,"sma_120":3610.96},{"date":"2026-06-18","open":2825,"high":2830,"low":2720,"close":2780,"volume":105875,"rsi_14":44.24,"sma_20":2798.5,"sma_60":3412.75,"sma_120":3645.46},{"date":"2026-06-19","open":2685,"high":2735,"low":2560,"close":2660,"volume":159661,"rsi_14":45.66,"sma_20":2778.0,"sma_60":3386.25,"sma_120":3637.92},{"date":"2026-06-22","open":2660,"high":2720,"low":2580,"close":2690,"volume":85895,"rsi_14":49.01,"sma_20":2763.25,"sma_60":3358.25,"sma_120":3630.79},{"date":"2026-06-23","open":2670,"high":2705,"low":2525,"close":2525,"volume":134673,"rsi_14":44.31,"sma_20":2732.25,"sma_60":3328.17,"sma_120":3622.5},{"date":"2026-06-24","open":2495,"high":2735,"low":2360,"close":2515,"volume":246223,"rsi_14":46.25,"sma_20":2706.5,"sma_60":3299.42,"sma_120":3614.38},{"date":"2026-06-25","open":2515,"high":2660,"low":2445,"close":2570,"volume":102081,"rsi_14":46.42,"sma_20":2684.0,"sma_60":3272.42,"sma_120":3607.12},{"date":"2026-06-26","open":2500,"high":2515,"low":2325,"close":2365,"volume":180463,"rsi_14":42.82,"sma_20":2654.0,"sma_60":3242.67,"sma_120":3598.83},{"date":"2026-06-29","open":2345,"high":2665,"low":2345,"close":2625,"volume":187068,"rsi_14":38.58,"sma_20":2645.5,"sma_60":3218.42,"sma_120":3593.17},{"date":"2026-06-30","open":2740,"high":2740,"low":2465,"close":2550,"volume":91789,"rsi_14":49.41,"sma_20":2637.0,"sma_60":3193.25,"sma_120":3587.33},{"date":"2026-07-01","open":2550,"high":2650,"low":2480,"close":2570,"volume":56212,"rsi_14":50.59,"sma_20":2629.75,"sma_60":3174.17,"sma_120":3581.88},{"date":"2026-07-02","open":2570,"high":2595,"low":2405,"close":2505,"volume":40503,"rsi_14":46.74,"sma_20":2623.25,"sma_60":3153.83,"sma_120":3575.54},{"date":"2026-07-03","open":2495,"high":2580,"low":2375,"close":2420,"volume":96661,"rsi_14":44.2,"sma_20":2610.0,"sma_60":3133.25,"sma_120":3568.62},{"date":"2026-07-06","open":2420,"high":2475,"low":2340,"close":2420,"volume":94625,"rsi_14":38.89,"sma_20":2600.25,"sma_60":3114.83,"sma_120":3561.71},{"date":"2026-07-07","open":2415,"high":2475,"low":2345,"close":2415,"volume":64614,"rsi_14":32.02,"sma_20":2571.25,"sma_60":3095.33,"sma_120":3555.33},{"date":"2026-07-08","open":2410,"high":2410,"low":2300,"close":2370,"volume":63047,"rsi_14":32.02,"sma_20":2561.5,"sma_60":3073.33,"sma_120":3548.38},{"date":"2026-07-09","open":2355,"high":2410,"low":2275,"close":2330,"volume":92181,"rsi_14":34.43,"sma_20":2550.25,"sma_60":3050.75,"sma_120":3541.17},{"date":"2026-07-10","open":2310,"high":2630,"low":2310,"close":2600,"volume":203173,"rsi_14":46.54,"sma_20":2550.75,"sma_60":3033.58,"sma_120":3536.96},{"date":"2026-07-13","open":2600,"high":2735,"low":2510,"close":2535,"volume":108013,"rsi_14":50.42,"sma_20":2548.5,"sma_60":3014.33,"sma_120":3532.58},{"date":"2026-07-14","open":2480,"high":2620,"low":2400,"close":2500,"volume":157774,"rsi_14":49.39,"sma_20":2538.5,"sma_60":2994.33,"sma_120":3528.33},{"date":"2026-07-15","open":2505,"high":2645,"low":2505,"close":2565,"volume":32514,"rsi_14":49.8,"sma_20":2525.5,"sma_60":2974.0,"sma_120":3524.83},{"date":"2026-07-16","open":2565,"high":2580,"low":2400,"close":2510,"volume":62019,"rsi_14":56.68,"sma_20":2512.0,"sma_60":2948.25,"sma_120":3521.46},{"date":"2026-07-20","open":2510,"high":2585,"low":2350,"close":2420,"volume":61455,"rsi_14":38.8,"sma_20":2500.0,"sma_60":2920.75,"sma_120":3516.17},{"date":"2026-07-21","open":2440,"high":2510,"low":2350,"close":2435,"volume":53834,"rsi_14":43.27,"sma_20":2487.25,"sma_60":2895.75,"sma_120":3511.5},{"date":"2026-07-22","open":2435,"high":2475,"low":2370,"close":2460,"volume":103840,"rsi_14":43.6,"sma_20":2484.0,"sma_60":2872.0,"sma_120":3507.17},{"date":"2026-07-23","open":2500,"high":2510,"low":2310,"close":2510,"volume":90645,"rsi_14":50.3,"sma_20":2483.75,"sma_60":2850.08,"sma_120":3500.33},{"date":"2026-07-24","open":2495,"high":2540,"low":2400,"close":2460,"volume":76492,"rsi_14":52.47,"sma_20":2478.25,"sma_60":2827.75,"sma_120":3491.92},{"date":"2026-07-27","open":2440,"high":2535,"low":2350,"close":2445,"volume":46083,"rsi_14":51.52,"sma_20":2482.25,"sma_60":2803.67,"sma_120":3481.29},{"date":"2026-07-28","open":2400,"high":2440,"low":2350,"close":2415,"volume":84650,"rsi_14":50.0,"sma_20":2471.75,"sma_60":2780.83,"sma_120":3469.62},{"date":"2026-07-29","open":2415,"high":2505,"low":2295,"close":2375,"volume":122453,"rsi_14":50.3,"sma_20":2463.0,"sma_60":2758.08,"sma_120":3455.92},{"date":"2026-07-30","open":2250,"high":2400,"low":2250,"close":2345,"volume":76925,"rsi_14":50.9,"sma_20":2451.75,"sma_60":2737.0,"sma_120":3442.5},{"date":"2026-07-31","open":2345,"high":2495,"low":2325,"close":2435,"volume":122637,"rsi_14":37.4,"sma_20":2448.25,"sma_60":2719.67,"sma_120":3431.5},{"date":"2026-08-03","open":2520,"high":2660,"low":2460,"close":2605,"volume":123385,"rsi_14":54.61,"sma_20":2457.5,"sma_60":2705.92,"sma_120":3421.46},{"date":"2026-08-04","open":2530,"high":2710,"low":2530,"close":2665,"volume":67219,"rsi_14":60.51,"sma_20":2469.75,"sma_60":2693.67,"sma_120":3412.25},{"date":"2026-08-05","open":2665,"high":2670,"low":2560,"close":2640,"volume":71089,"rsi_14":55.03,"sma_20":2481.0,"sma_60":2681.17,"sma_120":3402.5},{"date":"2026-08-06","open":2640,"high":2710,"low":2560,"close":2605,"volume":36606,"rsi_14":56.55,"sma_20":2492.75,"sma_60":2669.58,"sma_120":3392.83},{"date":"2026-08-07","open":2580,"high":2670,"low":2550,"close":2615,"volume":73840,"rsi_14":65.12,"sma_20":2507.0,"sma_60":2658.92,"sma_120":3384.29},{"date":"2026-08-10","open":2625,"high":2720,"low":2610,"close":2715,"volume":71656,"rsi_14":69.18,"sma_20":2512.75,"sma_60":2649.58,"sma_120":3376.96},{"date":"2026-08-11","open":2715,"high":2800,"low":2710,"close":2780,"volume":103131,"rsi_14":70.78,"sma_20":2525.0,"sma_60":2641.25,"sma_120":3370.29},{"date":"2026-08-12","open":2780,"high":2865,"low":2665,"close":2805,"volume":135684,"rsi_14":69.8,"sma_20":2540.25,"sma_60":2635.33,"sma_120":3362.0},{"date":"2026-08-13","open":2805,"high":2810,"low":2670,"close":2700,"volume":100391,"rsi_14":65.0,"sma_20":2547.0,"sma_60":2628.92,"sma_120":3353.96},{"date":"2026-08-14","open":2695,"high":2795,"low":2635,"close":2635,"volume":22013,"rsi_14":61.18,"sma_20":2553.25,"sma_60":2621.25,"sma_120":3344.96},{"date":"2026-08-18","open":2630,"high":2630,"low":2530,"close":2620,"volume":80643,"rsi_14":62.28,"sma_20":2563.25,"sma_60":2613.75,"sma_120":3336.46},{"date":"2026-08-19","open":2625,"high":2665,"low":2550,"close":2650,"volume":137016,"rsi_14":66.67,"sma_20":2574.0,"sma_60":2608.17,"sma_120":3328.21},{"date":"2026-08-20","open":2725,"high":2800,"low":2645,"close":2800,"volume":126340,"rsi_14":74.07,"sma_20":2591.0,"sma_60":2602.42,"sma_120":3321.54},{"date":"2026-08-21","open":2795,"high":2800,"low":2645,"close":2745,"volume":101238,"rsi_14":67.03,"sma_20":2602.75,"sma_60":2597.67,"sma_120":3314.83},{"date":"2026-08-24","open":2825,"high":2910,"low":2775,"close":2850,"volume":244278,"rsi_14":64.5,"sma_20":2622.25,"sma_60":2594.83,"sma_120":3300.12},{"date":"2026-08-25","open":2855,"high":2855,"low":2710,"close":2840,"volume":79281,"rsi_14":61.01,"sma_20":2642.0,"sma_60":2592.75,"sma_120":3289.17},{"date":"2026-08-26","open":2840,"high":2845,"low":2735,"close":2815,"volume":53456,"rsi_14":61.01,"sma_20":2662.0,"sma_60":2593.08,"sma_120":3271.46},{"date":"2026-08-27","open":2810,"high":2820,"low":2770,"close":2795,"volume":26990,"rsi_14":62.18,"sma_20":2683.0,"sma_60":2594.33,"sma_120":3241.25},{"date":"2026-08-28","open":2815,"high":2885,"low":2755,"close":2845,"volume":47881,"rsi_14":64.02,"sma_20":2708.0,"sma_60":2596.5,"sma_120":3209.54},{"date":"2026-08-31","open":2845,"high":2845,"low":2770,"close":2800,"volume":60715,"rsi_14":55.56,"sma_20":2726.25,"sma_60":2599.25,"sma_120":3179.12},{"date":"2026-09-01","open":2800,"high":2875,"low":2770,"close":2850,"volume":45348,"rsi_14":54.67,"sma_20":2738.5,"sma_60":2602.0,"sma_120":3157.21},{"date":"2026-09-02","open":2850,"high":2855,"low":2790,"close":2810,"volume":47714,"rsi_14":50.33,"sma_20":2745.75,"sma_60":2605.25,"sma_120":3139.96},{"date":"2026-09-03","open":2920,"high":3050,"low":2760,"close":2810,"volume":121889,"rsi_14":58.33,"sma_20":2754.25,"sma_60":2602.17,"sma_120":3124.38},{"date":"2026-09-04","open":2810,"high":2890,"low":2740,"close":2875,"volume":78471,"rsi_14":68.18,"sma_20":2767.75,"sma_60":2607.33,"sma_120":3109.79},{"date":"2026-09-07","open":2875,"high":2950,"low":2810,"close":2870,"volume":37929,"rsi_14":69.23,"sma_20":2780.5,"sma_60":2612.58,"sma_120":3093.38},{"date":"2026-09-08","open":2870,"high":2940,"low":2765,"close":2785,"volume":52794,"rsi_14":59.57,"sma_20":2784.0,"sma_60":2615.83,"sma_120":3078.67},{"date":"2026-09-09","open":2785,"high":2805,"low":2685,"close":2765,"volume":54067,"rsi_14":46.96,"sma_20":2783.25,"sma_60":2618.92,"sma_120":3062.62},{"date":"2026-09-10","open":2780,"high":2780,"low":2625,"close":2675,"volume":60239,"rsi_14":44.26,"sma_20":2776.75,"sma_60":2618.5,"sma_120":3044.33},{"date":"2026-09-11","open":2685,"high":2720,"low":2615,"close":2695,"volume":23989,"rsi_14":35.24,"sma_20":2776.5,"sma_60":2616.33,"sma_120":3028.38},{"date":"2026-09-14","open":2740,"high":3000,"low":2665,"close":2870,"volume":142568,"rsi_14":52.17,"sma_20":2788.25,"sma_60":2617.83,"sma_120":3015.29},{"date":"2026-09-15","open":2900,"high":3090,"low":2805,"close":2895,"volume":60728,"rsi_14":55.8,"sma_20":2802.0,"sma_60":2621.75,"sma_120":3004.0},{"date":"2026-09-16","open":2890,"high":2935,"low":2820,"close":2900,"volume":54496,"rsi_14":57.78,"sma_20":2814.5,"sma_60":2625.25,"sma_120":2991.75},{"date":"2026-09-17","open":2900,"high":3100,"low":2895,"close":2940,"volume":71176,"rsi_14":57.14,"sma_20":2821.5,"sma_60":2632.17,"sma_120":2980.17},{"date":"2026-09-18","open":2990,"high":2990,"low":2800,"close":2835,"volume":62440,"rsi_14":52.41,"sma_20":2826.0,"sma_60":2637.5,"sma_120":2968.46},{"date":"2026-09-21","open":2860,"high":2950,"low":2730,"close":2880,"volume":58110,"rsi_14":52.08,"sma_20":2827.5,"sma_60":2642.67,"sma_120":2957.54},{"date":"2026-09-22","open":2960,"high":2995,"low":2825,"close":2900,"volume":34223,"rsi_14":56.43,"sma_20":2830.5,"sma_60":2651.58,"sma_120":2947.12},{"date":"2026-09-23","open":2890,"high":2910,"low":2715,"close":2905,"volume":33357,"rsi_14":56.74,"sma_20":2835.0,"sma_60":2656.25,"sma_120":2937.33},{"date":"2026-09-28","open":2900,"high":2980,"low":2855,"close":2860,"volume":57551,"rsi_14":48.91,"sma_20":2838.25,"sma_60":2661.42,"sma_120":2927.33},{"date":"2026-09-29","open":2895,"high":2900,"low":2800,"close":2880,"volume":39238,"rsi_14":50.71,"sma_20":2840.0,"sma_60":2666.58,"sma_120":2920.38},{"date":"2026-09-30","open":2930,"high":2930,"low":2800,"close":2830,"volume":39695,"rsi_14":53.38,"sma_20":2841.5,"sma_60":2672.0,"sma_120":2912.92},{"date":"2026-10-01","open":2825,"high":2925,"low":2800,"close":2895,"volume":42857,"rsi_14":59.15,"sma_20":2843.75,"sma_60":2679.92,"sma_120":2906.58},{"date":"2026-10-02","open":2890,"high":2905,"low":2800,"close":2845,"volume":44005,"rsi_14":62.69,"sma_20":2845.5,"sma_60":2687.0,"sma_120":2900.92},{"date":"2026-10-06","open":2845,"high":2905,"low":2775,"close":2890,"volume":87563,"rsi_14":64.03,"sma_20":2849.5,"sma_60":2694.92,"sma_120":2895.12},{"date":"2026-10-07","open":2870,"high":3050,"low":2725,"close":2865,"volume":286805,"rsi_14":49.54,"sma_20":2849.0,"sma_60":2703.17,"sma_120":2888.25},{"date":"2026-10-08","open":2860,"high":2930,"low":2755,"close":2885,"volume":97571,"rsi_14":49.07,"sma_20":2849.75,"sma_60":2712.42,"sma_120":2881.58},{"date":"2026-10-12","open":2810,"high":2855,"low":2760,"close":2840,"volume":59662,"rsi_14":44.83,"sma_20":2852.5,"sma_60":2716.42,"sma_120":2875.0},{"date":"2026-10-13","open":2805,"high":2805,"low":2670,"close":2770,"volume":85414,"rsi_14":36.07,"sma_20":2852.75,"sma_60":2720.33,"sma_120":2867.33},{"date":"2026-10-14","open":2770,"high":2945,"low":2730,"close":2815,"volume":229215,"rsi_14":48.18,"sma_20":2859.75,"sma_60":2725.58,"sma_120":2859.96},{"date":"2026-10-15","open":2760,"high":2770,"low":2630,"close":2700,"volume":114362,"rsi_14":35.48,"sma_20":2860.0,"sma_60":2727.83,"sma_120":2850.92},{"date":"2026-10-16","open":2665,"high":2950,"low":2665,"close":2810,"volume":92629,"rsi_14":43.66,"sma_20":2857.0,"sma_60":2732.83,"sma_120":2840.54},{"date":"2026-10-19","open":2785,"high":2885,"low":2725,"close":2880,"volume":51911,"rsi_14":48.39,"sma_20":2856.25,"sma_60":2740.5,"sma_120":2830.62},{"date":"2026-10-20","open":2855,"high":3500,"low":2825,"close":2880,"volume":5811401,"rsi_14":51.37,"sma_20":2855.25,"sma_60":2747.92,"sma_120":2821.83},{"date":"2026-10-21","open":2980,"high":2990,"low":2860,"close":2895,"volume":313570,"rsi_14":51.03,"sma_20":2853.0,"sma_60":2755.17,"sma_120":2813.58},{"date":"2026-10-22","open":2920,"high":3400,"low":2905,"close":3165,"volume":1606627,"rsi_14":67.72,"sma_20":2869.5,"sma_60":2766.08,"sma_120":2808.08},{"date":"2026-10-23","open":3135,"high":3287,"low":3034,"close":3045,"volume":444744}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-334.57,"pbr":1.51,"per":null,"roa":-3.3,"roe":-3.63,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":7245675281.0,"analysis":"ROE -3.6%로 적자 상태입니다. 시가총액 946.59억. 매출 72.46억, 영업이익 -79.11억.","eps_basis":"TTM","debt_ratio":0.09971448804750777,"market_cap":94041420690,"net_income":-10335251214.0,"total_debt":6199227270.0,"ttm_window":"2025Q3~2026Q2","gross_margin":45.79,"total_assets":68369002108.0,"total_equity":62169774838.0,"profit_margin":-142.64,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-7910567045.0,"operating_margin":-109.18,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":3045.0,"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":16690.0},{"date":"2016-10-25","close":16515.0},{"date":"2016-10-26","close":19021.0},{"date":"2016-10-27","close":19297.0},{"date":"2016-10-28","close":18069.0},{"date":"2016-10-31","close":15538.0},{"date":"2016-11-01","close":15788.0},{"date":"2016-11-02","close":15412.0},{"date":"2016-11-03","close":14635.0},{"date":"2016-11-04","close":14535.0},{"date":"2016-11-07","close":15337.0},{"date":"2016-11-08","close":16039.0},{"date":"2016-11-09","close":14811.0},{"date":"2016-11-10","close":16490.0},{"date":"2016-11-11","close":16264.0},{"date":"2016-11-14","close":16039.0},{"date":"2016-11-15","close":15137.0},{"date":"2016-11-16","close":16064.0},{"date":"2016-11-17","close":15538.0},{"date":"2016-11-18","close":15187.0},{"date":"2016-11-21","close":14485.0},{"date":"2016-11-22","close":14736.0},{"date":"2016-11-23","close":14285.0},{"date":"2016-11-24","close":14259.0},{"date":"2016-11-25","close":14510.0},{"date":"2016-11-28","close":14259.0},{"date":"2016-11-29","close":14285.0},{"date":"2016-11-30","close":14285.0},{"date":"2016-12-01","close":13683.0},{"date":"2016-12-02","close":13282.0},{"date":"2016-12-05","close":12631.0},{"date":"2016-12-06","close":12505.0},{"date":"2016-12-07","close":12054.0},{"date":"2016-12-08","close":12856.0},{"date":"2016-12-09","close":13984.0},{"date":"2016-12-12","close":14084.0},{"date":"2016-12-13","close":14786.0},{"date":"2016-12-14","close":15538.0},{"date":"2016-12-15","close":16139.0},{"date":"2016-12-16","close":15538.0},{"date":"2016-12-19","close":15137.0},{"date":"2016-12-20","close":14761.0},{"date":"2016-12-21","close":14861.0},{"date":"2016-12-22","close":14535.0},{"date":"2016-12-23","close":14610.0},{"date":"2016-12-26","close":14635.0},{"date":"2016-12-27","close":14786.0},{"date":"2016-12-28","close":15487.0},{"date":"2016-12-29","close":15337.0},{"date":"2017-01-02","close":15613.0},{"date":"2017-01-03","close":16164.0},{"date":"2017-01-04","close":16189.0},{"date":"2017-01-05","close":16765.0},{"date":"2017-01-06","close":16289.0},{"date":"2017-01-09","close":15788.0},{"date":"2017-01-10","close":15813.0},{"date":"2017-01-11","close":15437.0},{"date":"2017-01-12","close":14610.0},{"date":"2017-01-13","close":14711.0},{"date":"2017-01-16","close":14285.0},{"date":"2017-01-17","close":14485.0},{"date":"2017-01-18","close":14385.0},{"date":"2017-01-19","close":14310.0},{"date":"2017-01-20","close":14009.0},{"date":"2017-01-23","close":13207.0},{"date":"2017-01-24","close":12881.0},{"date":"2017-01-25","close":12856.0},{"date":"2017-01-26","close":13182.0},{"date":"2017-01-31","close":13407.0},{"date":"2017-02-01","close":14009.0},{"date":"2017-02-02","close":14034.0},{"date":"2017-02-03","close":13683.0},{"date":"2017-02-06","close":14084.0},{"date":"2017-02-07","close":14184.0},{"date":"2017-02-08","close":13432.0},{"date":"2017-02-09","close":13232.0},{"date":"2017-02-10","close":12956.0},{"date":"2017-02-13","close":12831.0},{"date":"2017-02-14","close":12981.0},{"date":"2017-02-15","close":13808.0},{"date":"2017-02-16","close":13833.0},{"date":"2017-02-17","close":14134.0},{"date":"2017-02-20","close":13884.0},{"date":"2017-02-21","close":13633.0},{"date":"2017-02-22","close":13432.0},{"date":"2017-02-23","close":13182.0},{"date":"2017-02-24","close":12956.0},{"date":"2017-02-27","close":12856.0},{"date":"2017-02-28","close":13031.0},{"date":"2017-03-02","close":13006.0},{"date":"2017-03-03","close":12781.0},{"date":"2017-03-06","close":12580.0},{"date":"2017-03-07","close":12580.0},{"date":"2017-03-08","close":12480.0},{"date":"2017-03-09","close":12430.0},{"date":"2017-03-10","close":12906.0},{"date":"2017-03-13","close":12656.0},{"date":"2017-03-14","close":12330.0},{"date":"2017-03-15","close":12079.0},{"date":"2017-03-16","close":12029.0},{"date":"2017-03-17","close":11678.0},{"date":"2017-03-20","close":11227.0},{"date":"2017-03-21","close":11127.0},{"date":"2017-03-22","close":10801.0},{"date":"2017-03-23","close":10300.0},{"date":"2017-03-24","close":10375.0},{"date":"2017-03-27","close":10300.0},{"date":"2017-03-28","close":10926.0},{"date":"2017-03-29","close":10751.0},{"date":"2017-03-30","close":10776.0},{"date":"2017-03-31","close":11829.0},{"date":"2017-04-03","close":12605.0},{"date":"2017-04-04","close":12580.0},{"date":"2017-04-05","close":12330.0},{"date":"2017-04-06","close":13006.0},{"date":"2017-04-07","close":13382.0},{"date":"2017-04-10","close":13332.0},{"date":"2017-04-11","close":13483.0},{"date":"2017-04-12","close":13031.0},{"date":"2017-04-13","close":13031.0},{"date":"2017-04-14","close":12781.0},{"date":"2017-04-17","close":13583.0},{"date":"2017-04-18","close":13307.0},{"date":"2017-04-19","close":13107.0},{"date":"2017-04-20","close":13057.0},{"date":"2017-04-21","close":13031.0},{"date":"2017-04-24","close":12480.0},{"date":"2017-04-25","close":12455.0},{"date":"2017-04-26","close":12681.0},{"date":"2017-04-27","close":12280.0},{"date":"2017-04-28","close":12029.0},{"date":"2017-05-02","close":11778.0},{"date":"2017-05-04","close":12305.0},{"date":"2017-05-08","close":13031.0},{"date":"2017-05-10","close":12831.0},{"date":"2017-05-11","close":12881.0},{"date":"2017-05-12","close":12580.0},{"date":"2017-05-15","close":12605.0},{"date":"2017-05-16","close":12280.0},{"date":"2017-05-17","close":12104.0},{"date":"2017-05-18","close":11728.0},{"date":"2017-05-19","close":11804.0},{"date":"2017-05-22","close":11403.0},{"date":"2017-05-23","close":11503.0},{"date":"2017-05-24","close":11703.0},{"date":"2017-05-25","close":11503.0},{"date":"2017-05-26","close":11678.0},{"date":"2017-05-29","close":11528.0},{"date":"2017-05-30","close":11954.0},{"date":"2017-05-31","close":12505.0},{"date":"2017-06-01","close":12906.0},{"date":"2017-06-02","close":12931.0},{"date":"2017-06-05","close":13508.0},{"date":"2017-06-07","close":13558.0},{"date":"2017-06-08","close":13658.0},{"date":"2017-06-09","close":14034.0},{"date":"2017-06-12","close":13282.0},{"date":"2017-06-13","close":14610.0},{"date":"2017-06-14","close":15237.0},{"date":"2017-06-15","close":15287.0},{"date":"2017-06-16","close":14786.0},{"date":"2017-06-19","close":14886.0},{"date":"2017-06-20","close":14410.0},{"date":"2017-06-21","close":13984.0},{"date":"2017-06-22","close":15913.0},{"date":"2017-06-23","close":15989.0},{"date":"2017-06-26","close":15487.0},{"date":"2017-06-27","close":16089.0},{"date":"2017-06-28","close":16740.0},{"date":"2017-06-29","close":18294.0},{"date":"2017-06-30","close":19196.0},{"date":"2017-07-03","close":19472.0},{"date":"2017-07-04","close":18520.0},{"date":"2017-07-05","close":17918.0},{"date":"2017-07-06","close":17943.0},{"date":"2017-07-07","close":17116.0},{"date":"2017-07-10","close":17041.0},{"date":"2017-07-11","close":17217.0},{"date":"2017-07-12","close":17618.0},{"date":"2017-07-13","close":16440.0},{"date":"2017-07-14","close":15964.0},{"date":"2017-07-17","close":15688.0},{"date":"2017-07-18","close":16039.0},{"date":"2017-07-19","close":16765.0},{"date":"2017-07-20","close":17467.0},{"date":"2017-07-21","close":17492.0},{"date":"2017-07-24","close":17417.0},{"date":"2017-07-25","close":16891.0},{"date":"2017-07-26","close":18044.0},{"date":"2017-07-27","close":17618.0},{"date":"2017-07-28","close":16390.0},{"date":"2017-07-31","close":16264.0},{"date":"2017-08-01","close":16289.0},{"date":"2017-08-02","close":16289.0},{"date":"2017-08-03","close":15462.0},{"date":"2017-08-04","close":15287.0},{"date":"2017-08-07","close":16114.0},{"date":"2017-08-08","close":16089.0},{"date":"2017-08-09","close":15638.0},{"date":"2017-08-10","close":15738.0},{"date":"2017-08-11","close":15036.0},{"date":"2017-08-14","close":15287.0},{"date":"2017-08-16","close":15287.0},{"date":"2017-08-17","close":15663.0},{"date":"2017-08-18","close":15788.0},{"date":"2017-08-21","close":15938.0},{"date":"2017-08-22","close":15638.0},{"date":"2017-08-23","close":15337.0},{"date":"2017-08-24","close":14585.0},{"date":"2017-08-25","close":14685.0},{"date":"2017-08-28","close":15913.0},{"date":"2017-08-29","close":15738.0},{"date":"2017-08-30","close":15387.0},{"date":"2017-08-31","close":15663.0},{"date":"2017-09-01","close":16966.0},{"date":"2017-09-04","close":16891.0},{"date":"2017-09-05","close":16690.0},{"date":"2017-09-06","close":16465.0},{"date":"2017-09-07","close":17242.0},{"date":"2017-09-08","close":16991.0},{"date":"2017-09-11","close":16866.0},{"date":"2017-09-12","close":16665.0},{"date":"2017-09-13","close":15838.0},{"date":"2017-09-14","close":16189.0},{"date":"2017-09-15","close":16264.0},{"date":"2017-09-18","close":15888.0},{"date":"2017-09-19","close":15663.0},{"date":"2017-09-20","close":15688.0},{"date":"2017-09-21","close":15437.0},{"date":"2017-09-22","close":15137.0},{"date":"2017-09-25","close":14660.0},{"date":"2017-09-26","close":14811.0},{"date":"2017-09-27","close":14285.0},{"date":"2017-09-28","close":14310.0},{"date":"2017-09-29","close":14385.0},{"date":"2017-10-10","close":14485.0},{"date":"2017-10-11","close":15036.0},{"date":"2017-10-12","close":15237.0},{"date":"2017-10-13","close":14685.0},{"date":"2017-10-16","close":14285.0},{"date":"2017-10-17","close":14259.0},{"date":"2017-10-18","close":14259.0},{"date":"2017-10-19","close":13884.0},{"date":"2017-10-20","close":13934.0},{"date":"2017-10-23","close":14184.0},{"date":"2017-10-24","close":14836.0},{"date":"2017-10-25","close":15036.0},{"date":"2017-10-26","close":14685.0},{"date":"2017-10-27","close":15487.0},{"date":"2017-10-30","close":15538.0},{"date":"2017-10-31","close":16039.0},{"date":"2017-11-01","close":16014.0},{"date":"2017-11-02","close":15638.0},{"date":"2017-11-03","close":16690.0},{"date":"2017-11-06","close":17141.0},{"date":"2017-11-07","close":16991.0},{"date":"2017-11-08","close":17618.0},{"date":"2017-11-09","close":17367.0},{"date":"2017-11-10","close":17793.0},{"date":"2017-11-13","close":18119.0},{"date":"2017-11-14","close":19798.0},{"date":"2017-11-15","close":20199.0},{"date":"2017-11-16","close":20249.0},{"date":"2017-11-17","close":20424.0},{"date":"2017-11-20","close":20575.0},{"date":"2017-11-21","close":20048.0},{"date":"2017-11-22","close":18871.0},{"date":"2017-11-23","close":22103.0},{"date":"2017-11-24","close":22003.0},{"date":"2017-11-27","close":21452.0},{"date":"2017-11-28","close":20800.0},{"date":"2017-11-29","close":20500.0},{"date":"2017-11-30","close":20224.0},{"date":"2017-12-01","close":21301.0},{"date":"2017-12-04","close":20424.0},{"date":"2017-12-05","close":19998.0},{"date":"2017-12-06","close":19297.0},{"date":"2017-12-07","close":18545.0},{"date":"2017-12-08","close":17392.0},{"date":"2017-12-11","close":18344.0},{"date":"2017-12-12","close":18294.0},{"date":"2017-12-13","close":18495.0},{"date":"2017-12-14","close":17943.0},{"date":"2017-12-15","close":18520.0},{"date":"2017-12-18","close":18394.0},{"date":"2017-12-19","close":18294.0},{"date":"2017-12-20","close":17793.0},{"date":"2017-12-21","close":17592.0},{"date":"2017-12-22","close":20449.0},{"date":"2017-12-26","close":20951.0},{"date":"2017-12-27","close":21978.0},{"date":"2017-12-28","close":22404.0},{"date":"2018-01-02","close":21958.3496},{"date":"2018-01-03","close":21229.6445},{"date":"2018-01-04","close":20136.584},{"date":"2018-01-05","close":20573.8066},{"date":"2018-01-08","close":20160.873},{"date":"2018-01-09","close":19529.3281},{"date":"2018-01-10","close":20063.7109},{"date":"2018-01-11","close":20379.4863},{"date":"2018-01-12","close":20452.3555},{"date":"2018-01-15","close":22541.3145},{"date":"2018-01-16","close":24047.3066},{"date":"2018-01-17","close":24193.0488},{"date":"2018-01-18","close":24387.3711},{"date":"2018-01-19","close":23561.5039},{"date":"2018-01-22","close":24144.4688},{"date":"2018-01-23","close":24290.209},{"date":"2018-01-24","close":23707.2441},{"date":"2018-01-25","close":24387.3711},{"date":"2018-01-26","close":23998.7266},{"date":"2018-01-29","close":22857.0879},{"date":"2018-01-30","close":22395.5742},{"date":"2018-01-31","close":22759.9258},{"date":"2018-02-01","close":22104.0918},{"date":"2018-02-02","close":21448.2539},{"date":"2018-02-05","close":19432.168},{"date":"2018-02-06","close":19480.7461},{"date":"2018-02-07","close":18800.623},{"date":"2018-02-08","close":20185.1641},{"date":"2018-02-09","close":19189.2637},{"date":"2018-02-12","close":18654.8809},{"date":"2018-02-13","close":18339.1074},{"date":"2018-02-14","close":18849.2031},{"date":"2018-02-19","close":19869.3906},{"date":"2018-02-20","close":19553.6191},{"date":"2018-02-21","close":19626.4883},{"date":"2018-02-22","close":19237.8457},{"date":"2018-02-23","close":19577.9082},{"date":"2018-02-26","close":21035.3203},{"date":"2018-02-27","close":20403.7754},{"date":"2018-02-28","close":19650.7793},{"date":"2018-03-02","close":20646.6797},{"date":"2018-03-05","close":19723.6504},{"date":"2018-03-06","close":20525.2266},{"date":"2018-03-07","close":19990.8418},{"date":"2018-03-08","close":20500.9375},{"date":"2018-03-09","close":20816.709},{"date":"2018-03-12","close":21861.1875},{"date":"2018-03-13","close":22176.9609},{"date":"2018-03-14","close":21812.6094},{"date":"2018-03-15","close":22128.3809},{"date":"2018-03-16","close":22371.2832},{"date":"2018-03-19","close":22055.5098},{"date":"2018-03-20","close":22614.1836},{"date":"2018-03-21","close":22832.7969},{"date":"2018-03-22","close":21593.9961},{"date":"2018-03-23","close":19407.877},{"date":"2018-03-26","close":20233.7441},{"date":"2018-03-27","close":20841.0},{"date":"2018-03-28","close":20719.5488},{"date":"2018-03-29","close":21253.9336},{"date":"2018-03-30","close":21788.3164},{"date":"2018-04-02","close":22128.3809},{"date":"2018-04-03","close":22395.5742},{"date":"2018-04-04","close":22346.9922},{"date":"2018-04-05","close":23658.6621},{"date":"2018-04-06","close":24290.209},{"date":"2018-04-09","close":25018.916},{"date":"2018-04-10","close":24533.1113},{"date":"2018-04-11","close":25261.8184},{"date":"2018-04-12","close":23901.5664},{"date":"2018-04-13","close":23852.9863},{"date":"2018-04-16","close":23877.2754},{"date":"2018-04-17","close":23027.1191},{"date":"2018-04-18","close":22225.541},{"date":"2018-04-19","close":22395.5742},{"date":"2018-04-20","close":22371.2832},{"date":"2018-04-23","close":21812.6094},{"date":"2018-04-24","close":21618.2852},{"date":"2018-04-25","close":21618.2852},{"date":"2018-04-26","close":22006.9297},{"date":"2018-04-27","close":22225.541},{"date":"2018-04-30","close":21812.6094},{"date":"2018-05-02","close":20889.5801},{"date":"2018-05-03","close":20573.8066},{"date":"2018-05-04","close":20160.873},{"date":"2018-05-08","close":19432.168},{"date":"2018-05-09","close":20865.2891},{"date":"2018-05-10","close":20136.584},{"date":"2018-05-11","close":20306.6152},{"date":"2018-05-14","close":19189.2637},{"date":"2018-05-15","close":19432.168},{"date":"2018-05-16","close":18946.3633},{"date":"2018-05-17","close":18946.3633},{"date":"2018-05-18","close":19407.877},{"date":"2018-05-21","close":20258.0352},{"date":"2018-05-23","close":19335.0059},{"date":"2018-05-24","close":19820.8105},{"date":"2018-05-25","close":19772.2285},{"date":"2018-05-28","close":19747.9395},{"date":"2018-05-29","close":18970.6543},{"date":"2018-05-30","close":19164.9746},{"date":"2018-05-31","close":20209.4531},{"date":"2018-06-01","close":19820.8105},{"date":"2018-06-04","close":19067.8145},{"date":"2018-06-05","close":19067.8145},{"date":"2018-06-07","close":19407.877},{"date":"2018-06-08","close":19019.2344},{"date":"2018-06-11","close":18800.623},{"date":"2018-06-12","close":19189.2637},{"date":"2018-06-14","close":19189.2637},{"date":"2018-06-15","close":18703.4609},{"date":"2018-06-18","close":18436.2676},{"date":"2018-06-19","close":17488.9512},{"date":"2018-06-20","close":18144.7852},{"date":"2018-06-21","close":17343.2109},{"date":"2018-06-22","close":17877.5938},{"date":"2018-06-25","close":18144.7852},{"date":"2018-06-26","close":19237.8457},{"date":"2018-06-27","close":19335.0059},{"date":"2018-06-28","close":18849.2031},{"date":"2018-06-29","close":18873.4922},{"date":"2018-07-02","close":17901.8828},{"date":"2018-07-03","close":17950.4648},{"date":"2018-07-04","close":18509.1406},{"date":"2018-07-05","close":18897.7812},{"date":"2018-07-06","close":19407.877},{"date":"2018-07-09","close":19505.0391},{"date":"2018-07-10","close":19626.4883},{"date":"2018-07-11","close":18873.4922},{"date":"2018-07-12","close":18873.4922},{"date":"2018-07-13","close":19116.3945},{"date":"2018-07-16","close":19189.2637},{"date":"2018-07-17","close":18557.7207},{"date":"2018-07-18","close":18144.7852},{"date":"2018-07-19","close":17610.4004},{"date":"2018-07-20","close":17707.5625},{"date":"2018-07-23","close":16930.2773},{"date":"2018-07-24","close":16735.9531},{"date":"2018-07-25","close":15594.3145},{"date":"2018-07-26","close":15958.668},{"date":"2018-07-27","close":16080.1191},{"date":"2018-07-30","close":16371.6016},{"date":"2018-07-31","close":16590.2129},{"date":"2018-08-01","close":17027.4355},{"date":"2018-08-02","close":16274.4395},{"date":"2018-08-03","close":16444.4707},{"date":"2018-08-06","close":16298.7314},{"date":"2018-08-07","close":16614.502},{"date":"2018-08-08","close":16614.502},{"date":"2018-08-09","close":16735.9531},{"date":"2018-08-10","close":16711.6641},{"date":"2018-08-13","close":15885.7969},{"date":"2018-08-14","close":15861.5068},{"date":"2018-08-16","close":15545.7334},{"date":"2018-08-17","close":16274.4395},{"date":"2018-08-20","close":16517.3418},{"date":"2018-08-21","close":17294.6289},{"date":"2018-08-22","close":16905.9863},{"date":"2018-08-23","close":17100.3066},{"date":"2018-08-24","close":17440.3691},{"date":"2018-08-27","close":18654.8809},{"date":"2018-08-28","close":18654.8809},{"date":"2018-08-29","close":18727.75},{"date":"2018-08-30","close":18703.4609},{"date":"2018-08-31","close":19432.168},{"date":"2018-09-03","close":19432.168},{"date":"2018-09-04","close":19602.1992},{"date":"2018-09-05","close":19407.877},{"date":"2018-09-06","close":19019.2344},{"date":"2018-09-07","close":19772.2285},{"date":"2018-09-10","close":20039.4219},{"date":"2018-09-11","close":20306.6152},{"date":"2018-09-12","close":20160.873},{"date":"2018-09-13","close":20403.7754},{"date":"2018-09-14","close":21205.3516},{"date":"2018-09-17","close":21205.3516},{"date":"2018-09-18","close":21229.6445},{"date":"2018-09-19","close":20695.2578},{"date":"2018-09-20","close":20549.5176},{"date":"2018-09-21","close":20646.6797},{"date":"2018-09-27","close":21253.9336},{"date":"2018-09-28","close":20695.2578},{"date":"2018-10-01","close":20160.873},{"date":"2018-10-02","close":19043.5234},{"date":"2018-10-04","close":19383.5879},{"date":"2018-10-05","close":19626.4883},{"date":"2018-10-08","close":19067.8145},{"date":"2018-10-10","close":18800.623},{"date":"2018-10-11","close":18800.623},{"date":"2018-10-12","close":19140.6855},{"date":"2018-10-15","close":18922.0742},{"date":"2018-10-16","close":19286.4258},{"date":"2018-10-17","close":19140.6855},{"date":"2018-10-18","close":19237.8457},{"date":"2018-10-19","close":20938.1621},{"date":"2018-10-22","close":21739.7363},{"date":"2018-10-23","close":20160.873},{"date":"2018-10-24","close":19262.1367},{"date":"2018-10-25","close":19942.2617},{"date":"2018-10-26","close":17853.3027},{"date":"2018-10-29","close":17294.6289},{"date":"2018-10-30","close":17464.6602},{"date":"2018-10-31","close":17148.8867},{"date":"2018-11-01","close":16978.8555},{"date":"2018-11-02","close":18582.0098},{"date":"2018-11-05","close":21812.6094},{"date":"2018-11-06","close":22201.25},{"date":"2018-11-07","close":22006.9297},{"date":"2018-11-08","close":22808.5078},{"date":"2018-11-09","close":23075.6973},{"date":"2018-11-12","close":21909.7676},{"date":"2018-11-13","close":24023.0176},{"date":"2018-11-14","close":23415.7617},{"date":"2018-11-15","close":22929.957},{"date":"2018-11-16","close":25116.0762},{"date":"2018-11-19","close":25116.0762},{"date":"2018-11-20","close":25553.3008},{"date":"2018-11-21","close":23804.4043},{"date":"2018-11-22","close":22492.7324},{"date":"2018-11-23","close":22735.6367},{"date":"2018-11-26","close":21788.3164},{"date":"2018-11-27","close":23367.1797},{"date":"2018-11-28","close":22589.8945},{"date":"2018-11-29","close":22346.9922},{"date":"2018-11-30","close":21302.5137},{"date":"2018-12-03","close":21521.127},{"date":"2018-12-04","close":21253.9336},{"date":"2018-12-05","close":20355.1953},{"date":"2018-12-06","close":19553.6191},{"date":"2018-12-07","close":19650.7793},{"date":"2018-12-10","close":19577.9082},{"date":"2018-12-11","close":18071.916},{"date":"2018-12-12","close":18703.4609},{"date":"2018-12-13","close":18606.2988},{"date":"2018-12-14","close":17537.5312},{"date":"2018-12-17","close":17901.8828},{"date":"2018-12-18","close":18047.625},{"date":"2018-12-19","close":19772.2285},{"date":"2018-12-20","close":20039.4219},{"date":"2018-12-21","close":20136.584},{"date":"2018-12-24","close":20865.2891},{"date":"2018-12-26","close":20646.6797},{"date":"2018-12-27","close":20889.5801},{"date":"2018-12-28","close":20938.1621},{"date":"2019-01-02","close":20622.3867},{"date":"2019-01-03","close":19553.6191},{"date":"2019-01-04","close":20160.873},{"date":"2019-01-07","close":19893.6816},{"date":"2019-01-08","close":19699.3594},{"date":"2019-01-09","close":20063.7109},{"date":"2019-01-10","close":19675.0703},{"date":"2019-01-11","close":18800.623},{"date":"2019-01-14","close":18266.2383},{"date":"2019-01-15","close":18363.3984},{"date":"2019-01-16","close":18169.0762},{"date":"2019-01-17","close":18266.2383},{"date":"2019-01-18","close":18460.5586},{"date":"2019-01-21","close":18023.334},{"date":"2019-01-22","close":18023.334},{"date":"2019-01-23","close":18071.916},{"date":"2019-01-24","close":18994.9434},{"date":"2019-01-25","close":18509.1406},{"date":"2019-01-28","close":18509.1406},{"date":"2019-01-29","close":18314.8164},{"date":"2019-01-30","close":18217.6582},{"date":"2019-01-31","close":18800.623},{"date":"2019-02-01","close":18217.6582},{"date":"2019-02-07","close":18169.0762},{"date":"2019-02-08","close":17926.1758},{"date":"2019-02-11","close":19529.3281},{"date":"2019-02-12","close":19140.6855},{"date":"2019-02-13","close":19286.4258},{"date":"2019-02-14","close":18849.2031},{"date":"2019-02-15","close":18752.041},{"date":"2019-02-18","close":19140.6855},{"date":"2019-02-19","close":19966.5527},{"date":"2019-02-20","close":20063.7109},{"date":"2019-02-21","close":19966.5527},{"date":"2019-02-22","close":19383.5879},{"date":"2019-02-25","close":19723.6504},{"date":"2019-02-26","close":19577.9082},{"date":"2019-02-27","close":20500.9375},{"date":"2019-02-28","close":20015.1328},{"date":"2019-03-04","close":21958.3496},{"date":"2019-03-05","close":22006.9297},{"date":"2019-03-06","close":21666.8672},{"date":"2019-03-07","close":20841.0},{"date":"2019-03-08","close":20792.4199},{"date":"2019-03-11","close":21326.8027},{"date":"2019-03-12","close":21812.6094},{"date":"2019-03-13","close":21958.3496},{"date":"2019-03-14","close":21423.9648},{"date":"2019-03-15","close":20938.1621},{"date":"2019-03-18","close":20792.4199},{"date":"2019-03-19","close":21181.0625},{"date":"2019-03-20","close":21618.2852},{"date":"2019-03-21","close":21132.4824},{"date":"2019-03-22","close":20258.0352},{"date":"2019-03-25","close":19675.0703},{"date":"2019-03-26","close":19820.8105},{"date":"2019-03-27","close":19140.6855},{"date":"2019-03-28","close":18897.7812},{"date":"2019-03-29","close":19140.6855},{"date":"2019-04-01","close":19335.0059},{"date":"2019-04-02","close":19043.5234},{"date":"2019-04-03","close":19723.6504},{"date":"2019-04-04","close":19335.0059},{"date":"2019-04-05","close":18897.7812},{"date":"2019-04-08","close":19043.5234},{"date":"2019-04-09","close":19189.2637},{"date":"2019-04-10","close":19335.0059},{"date":"2019-04-11","close":19480.7461},{"date":"2019-04-12","close":19529.3281},{"date":"2019-04-15","close":19043.5234},{"date":"2019-04-16","close":18946.3633},{"date":"2019-04-17","close":18897.7812},{"date":"2019-04-18","close":18460.5586},{"date":"2019-04-19","close":18557.7207},{"date":"2019-04-22","close":18703.4609},{"date":"2019-04-23","close":18411.9785},{"date":"2019-04-24","close":18509.1406},{"date":"2019-04-25","close":19043.5234},{"date":"2019-04-26","close":18460.5586},{"date":"2019-04-29","close":18509.1406},{"date":"2019-04-30","close":18752.041},{"date":"2019-05-02","close":18800.623},{"date":"2019-05-03","close":18849.2031},{"date":"2019-05-07","close":18411.9785},{"date":"2019-05-08","close":18169.0762},{"date":"2019-05-09","close":17246.0488},{"date":"2019-05-10","close":17488.9512},{"date":"2019-05-13","close":16954.5664},{"date":"2019-05-14","close":16857.4043},{"date":"2019-05-15","close":17780.4336},{"date":"2019-05-16","close":17294.6289},{"date":"2019-05-17","close":17294.6289},{"date":"2019-05-20","close":16711.6641},{"date":"2019-05-21","close":17003.1465},{"date":"2019-05-22","close":17051.7285},{"date":"2019-05-23","close":16905.9863},{"date":"2019-05-24","close":17051.7285},{"date":"2019-05-27","close":16760.2441},{"date":"2019-05-28","close":16663.084},{"date":"2019-05-29","close":15885.7969},{"date":"2019-05-30","close":15934.3779},{"date":"2019-05-31","close":16468.7617},{"date":"2019-06-03","close":16565.9219},{"date":"2019-06-04","close":16468.7617},{"date":"2019-06-05","close":16517.3418},{"date":"2019-06-07","close":16517.3418},{"date":"2019-06-10","close":16565.9219},{"date":"2019-06-11","close":16468.7617},{"date":"2019-06-12","close":16177.2793},{"date":"2019-06-13","close":16225.8594},{"date":"2019-06-14","close":16177.2793},{"date":"2019-06-17","close":15351.4121},{"date":"2019-06-18","close":15157.0908},{"date":"2019-06-19","close":15157.0908},{"date":"2019-06-20","close":15594.3145},{"date":"2019-06-21","close":15254.251},{"date":"2019-06-24","close":15157.0908},{"date":"2019-06-25","close":14574.126},{"date":"2019-06-26","close":14719.8672},{"date":"2019-06-27","close":14039.7412},{"date":"2019-06-28","close":13699.6777},{"date":"2019-07-01","close":14476.9648},{"date":"2019-07-02","close":14331.2236},{"date":"2019-07-03","close":14428.3848},{"date":"2019-07-04","close":13991.1611},{"date":"2019-07-05","close":14234.0625},{"date":"2019-07-08","close":13602.5166},{"date":"2019-07-09","close":13019.5518},{"date":"2019-07-10","close":13505.3564},{"date":"2019-07-11","close":13942.5801},{"date":"2019-07-12","close":13942.5801},{"date":"2019-07-15","close":13699.6777},{"date":"2019-07-16","close":14282.6436},{"date":"2019-07-17","close":13505.3564},{"date":"2019-07-18","close":13311.0342},{"date":"2019-07-19","close":13408.1953},{"date":"2019-07-22","close":13213.874},{"date":"2019-07-23","close":13019.5518},{"date":"2019-07-24","close":12485.168},{"date":"2019-07-25","close":12630.9092},{"date":"2019-07-26","close":12290.8457},{"date":"2019-07-29","close":11562.1396},{"date":"2019-07-30","close":11805.042},{"date":"2019-07-31","close":11853.6221},{"date":"2019-08-01","close":11999.3633},{"date":"2019-08-02","close":11513.5596},{"date":"2019-08-05","close":9395.4521},{"date":"2019-08-06","close":9385.7373},{"date":"2019-08-07","close":9861.8252},{"date":"2019-08-08","close":10250.4688},{"date":"2019-08-09","close":10056.1465},{"date":"2019-08-12","close":10007.5664},{"date":"2019-08-13","close":10007.5664},{"date":"2019-08-14","close":9910.4053},{"date":"2019-08-16","close":9958.9854},{"date":"2019-08-19","close":9958.9854},{"date":"2019-08-20","close":10347.6289},{"date":"2019-08-21","close":10930.5938},{"date":"2019-08-22","close":10736.2725},{"date":"2019-08-23","close":10444.79},{"date":"2019-08-26","close":9716.084},{"date":"2019-08-27","close":10153.3076},{"date":"2019-08-28","close":13165.293},{"date":"2019-08-29","close":12242.2656},{"date":"2019-08-30","close":12533.748},{"date":"2019-09-02","close":12388.0068},{"date":"2019-09-03","close":12436.5869},{"date":"2019-09-04","close":12339.4268},{"date":"2019-09-05","close":11950.7832},{"date":"2019-09-06","close":11659.3008},{"date":"2019-09-09","close":11853.6221},{"date":"2019-09-10","close":11416.3984},{"date":"2019-09-11","close":11756.4609},{"date":"2019-09-16","close":12388.0068},{"date":"2019-09-17","close":12873.8105},{"date":"2019-09-18","close":12533.748},{"date":"2019-09-19","close":12145.1045},{"date":"2019-09-20","close":12339.4268},{"date":"2019-09-23","close":11999.3633},{"date":"2019-09-24","close":12047.9434},{"date":"2019-09-25","close":11610.7197},{"date":"2019-09-26","close":12145.1045},{"date":"2019-09-27","close":11659.3008},{"date":"2019-09-30","close":10930.5938},{"date":"2019-10-01","close":11367.8184},{"date":"2019-10-02","close":11367.8184},{"date":"2019-10-04","close":11319.2373},{"date":"2019-10-07","close":12436.5869},{"date":"2019-10-08","close":11950.7832},{"date":"2019-10-10","close":11950.7832},{"date":"2019-10-11","close":11853.6221},{"date":"2019-10-14","close":12388.0068},{"date":"2019-10-15","close":12582.3281},{"date":"2019-10-16","close":12582.3281},{"date":"2019-10-17","close":12145.1045},{"date":"2019-10-18","close":12047.9434},{"date":"2019-10-21","close":11950.7832},{"date":"2019-10-22","close":12388.0068},{"date":"2019-10-23","close":13456.7754},{"date":"2019-10-24","close":12630.9092},{"date":"2019-10-25","close":12242.2656},{"date":"2019-10-28","close":12485.168},{"date":"2019-10-29","close":12388.0068},{"date":"2019-10-30","close":12242.2656},{"date":"2019-10-31","close":12582.3281},{"date":"2019-11-01","close":12873.8105},{"date":"2019-11-04","close":13019.5518},{"date":"2019-11-05","close":13748.2578},{"date":"2019-11-06","close":13651.0977},{"date":"2019-11-07","close":13311.0342},{"date":"2019-11-08","close":13165.293},{"date":"2019-11-11","close":13068.1328},{"date":"2019-11-12","close":12825.2305},{"date":"2019-11-13","close":13651.0977},{"date":"2019-11-14","close":13359.6152},{"date":"2019-11-15","close":13699.6777},{"date":"2019-11-18","close":13602.5166},{"date":"2019-11-19","close":13068.1328},{"date":"2019-11-20","close":12436.5869},{"date":"2019-11-21","close":13359.6152},{"date":"2019-11-22","close":13699.6777},{"date":"2019-11-25","close":13262.4541},{"date":"2019-11-26","close":13505.3564},{"date":"2019-11-27","close":12970.9717},{"date":"2019-11-28","close":12825.2305},{"date":"2019-11-29","close":12873.8105},{"date":"2019-12-02","close":13553.9365},{"date":"2019-12-03","close":13019.5518},{"date":"2019-12-04","close":12825.2305},{"date":"2019-12-05","close":12145.1045},{"date":"2019-12-06","close":12436.5869},{"date":"2019-12-09","close":12582.3281},{"date":"2019-12-10","close":12679.4893},{"date":"2019-12-11","close":12873.8105},{"date":"2019-12-12","close":12776.6504},{"date":"2019-12-13","close":13213.874},{"date":"2019-12-16","close":12970.9717},{"date":"2019-12-17","close":13505.3564},{"date":"2019-12-18","close":13408.1953},{"date":"2019-12-19","close":13311.0342},{"date":"2019-12-20","close":13311.0342},{"date":"2019-12-23","close":13748.2578},{"date":"2019-12-24","close":13068.1328},{"date":"2019-12-26","close":13213.874},{"date":"2019-12-27","close":13894.0},{"date":"2019-12-30","close":15059.9297},{"date":"2020-01-02","close":14719.8672},{"date":"2020-01-03","close":13942.5801},{"date":"2020-01-06","close":13019.5518},{"date":"2020-01-07","close":13311.0342},{"date":"2020-01-08","close":12242.2656},{"date":"2020-01-09","close":12970.9717},{"date":"2020-01-10","close":13019.5518},{"date":"2020-01-13","close":13213.874},{"date":"2020-01-14","close":12873.8105},{"date":"2020-01-15","close":13116.7129},{"date":"2020-01-16","close":13165.293},{"date":"2020-01-17","close":13019.5518},{"date":"2020-01-20","close":13165.293},{"date":"2020-01-21","close":12776.6504},{"date":"2020-01-22","close":13068.1328},{"date":"2020-01-23","close":12728.0693},{"date":"2020-01-28","close":12728.0693},{"date":"2020-01-29","close":12630.9092},{"date":"2020-01-30","close":11999.3633},{"date":"2020-01-31","close":11416.3984},{"date":"2020-02-03","close":11416.3984},{"date":"2020-02-04","close":12047.9434},{"date":"2020-02-05","close":12145.1045},{"date":"2020-02-06","close":12388.0068},{"date":"2020-02-07","close":12436.5869},{"date":"2020-02-10","close":12533.748},{"date":"2020-02-11","close":12630.9092},{"date":"2020-02-12","close":12436.5869},{"date":"2020-02-13","close":12145.1045},{"date":"2020-02-14","close":12047.9434},{"date":"2020-02-17","close":11805.042},{"date":"2020-02-18","close":11707.8809},{"date":"2020-02-19","close":11853.6221},{"date":"2020-02-20","close":11707.8809},{"date":"2020-02-21","close":11222.0762},{"date":"2020-02-24","close":10493.3701},{"date":"2020-02-25","close":11222.0762},{"date":"2020-02-26","close":11367.8184},{"date":"2020-02-27","close":11027.7549},{"date":"2020-02-28","close":10493.3701},{"date":"2020-03-02","close":11076.335},{"date":"2020-03-03","close":11173.4961},{"date":"2020-03-04","close":11513.5596},{"date":"2020-03-05","close":11805.042},{"date":"2020-03-06","close":11756.4609},{"date":"2020-03-09","close":11756.4609},{"date":"2020-03-10","close":11805.042},{"date":"2020-03-11","close":11902.2021},{"date":"2020-03-12","close":11100.0},{"date":"2020-03-13","close":9764.6641},{"date":"2020-03-16","close":9434.3174},{"date":"2020-03-17","close":10007.5664},{"date":"2020-03-18","close":9764.6641},{"date":"2020-03-19","close":8355.832},{"date":"2020-03-20","close":9016.5264},{"date":"2020-03-23","close":9861.8252},{"date":"2020-03-24","close":10201.8877},{"date":"2020-03-25","close":10784.8525},{"date":"2020-03-26","close":11270.6572},{"date":"2020-03-27","close":10979.1748},{"date":"2020-03-30","close":12047.9434},{"date":"2020-03-31","close":12776.6504},{"date":"2020-04-01","close":12776.6504},{"date":"2020-04-02","close":12533.748},{"date":"2020-04-03","close":12630.9092},{"date":"2020-04-06","close":13213.874},{"date":"2020-04-07","close":13311.0342},{"date":"2020-04-08","close":13262.4541},{"date":"2020-04-09","close":12873.8105},{"date":"2020-04-10","close":12970.9717},{"date":"2020-04-13","close":12825.2305},{"date":"2020-04-14","close":12776.6504},{"date":"2020-04-16","close":12873.8105},{"date":"2020-04-17","close":13116.7129},{"date":"2020-04-20","close":13311.0342},{"date":"2020-04-21","close":12533.748},{"date":"2020-04-22","close":13019.5518},{"date":"2020-04-23","close":12776.6504},{"date":"2020-04-24","close":12388.0068},{"date":"2020-04-27","close":12533.748},{"date":"2020-04-28","close":12679.4893},{"date":"2020-04-29","close":12485.168},{"date":"2020-05-04","close":12145.1045},{"date":"2020-05-06","close":12679.4893},{"date":"2020-05-07","close":12679.4893},{"date":"2020-05-08","close":12922.3916},{"date":"2020-05-11","close":12922.3916},{"date":"2020-05-12","close":13311.0342},{"date":"2020-05-13","close":13359.6152},{"date":"2020-05-14","close":13651.0977},{"date":"2020-05-15","close":13213.874},{"date":"2020-05-18","close":12825.2305},{"date":"2020-05-19","close":13068.1328},{"date":"2020-05-20","close":13213.874},{"date":"2020-05-21","close":13068.1328},{"date":"2020-05-22","close":13116.7129},{"date":"2020-05-25","close":13602.5166},{"date":"2020-05-26","close":13748.2578},{"date":"2020-05-27","close":14185.4824},{"date":"2020-05-28","close":13359.6152},{"date":"2020-05-29","close":14525.5449},{"date":"2020-06-01","close":15788.6357},{"date":"2020-06-02","close":15837.2158},{"date":"2020-06-03","close":16420.1816},{"date":"2020-06-04","close":16031.5381},{"date":"2020-06-05","close":16420.1816},{"date":"2020-06-08","close":17051.7285},{"date":"2020-06-09","close":16808.8242},{"date":"2020-06-10","close":16663.084},{"date":"2020-06-11","close":15982.957},{"date":"2020-06-12","close":16468.7617},{"date":"2020-06-15","close":15059.9297},{"date":"2020-06-16","close":16711.6641},{"date":"2020-06-17","close":16225.8594},{"date":"2020-06-18","close":15545.7334},{"date":"2020-06-19","close":14185.4824},{"date":"2020-06-22","close":15302.832},{"date":"2020-06-23","close":14768.4473},{"date":"2020-06-24","close":15302.832},{"date":"2020-06-25","close":15934.3779},{"date":"2020-06-26","close":15448.5732},{"date":"2020-06-29","close":14914.1885},{"date":"2020-06-30","close":14525.5449},{"date":"2020-07-01","close":14088.3213},{"date":"2020-07-02","close":14574.126},{"date":"2020-07-03","close":14622.7061},{"date":"2020-07-06","close":14622.7061},{"date":"2020-07-07","close":14671.2861},{"date":"2020-07-08","close":15351.4121},{"date":"2020-07-09","close":14817.0273},{"date":"2020-07-10","close":14865.6084},{"date":"2020-07-13","close":14671.2861},{"date":"2020-07-14","close":14865.6084},{"date":"2020-07-15","close":14574.126},{"date":"2020-07-16","close":14136.9023},{"date":"2020-07-17","close":14185.4824},{"date":"2020-07-20","close":13651.0977},{"date":"2020-07-21","close":14234.0625},{"date":"2020-07-22","close":14379.8037},{"date":"2020-07-23","close":15205.6709},{"date":"2020-07-24","close":14962.7686},{"date":"2020-07-27","close":15059.9297},{"date":"2020-07-28","close":15108.5098},{"date":"2020-07-29","close":14671.2861},{"date":"2020-07-30","close":14185.4824},{"date":"2020-07-31","close":13894.0},{"date":"2020-08-03","close":14671.2861},{"date":"2020-08-04","close":15740.0557},{"date":"2020-08-05","close":16080.1191},{"date":"2020-08-06","close":17586.1113},{"date":"2020-08-07","close":17731.8516},{"date":"2020-08-10","close":17391.7891},{"date":"2020-08-11","close":17780.4336},{"date":"2020-08-12","close":16274.4395},{"date":"2020-08-13","close":15934.3779},{"date":"2020-08-14","close":15934.3779},{"date":"2020-08-18","close":15302.832},{"date":"2020-08-19","close":15788.6357},{"date":"2020-08-20","close":14962.7686},{"date":"2020-08-21","close":14865.6084},{"date":"2020-08-24","close":16031.5381},{"date":"2020-08-25","close":16371.6016},{"date":"2020-08-26","close":16468.7617},{"date":"2020-08-27","close":16371.6016},{"date":"2020-08-28","close":15837.2158},{"date":"2020-08-31","close":16517.3418},{"date":"2020-09-01","close":16468.7617},{"date":"2020-09-02","close":16225.8594},{"date":"2020-09-03","close":16808.8242},{"date":"2020-09-04","close":16031.5381},{"date":"2020-09-07","close":15740.0557},{"date":"2020-09-08","close":15740.0557},{"date":"2020-09-09","close":15497.1533},{"date":"2020-09-10","close":16080.1191},{"date":"2020-09-11","close":16517.3418},{"date":"2020-09-14","close":16371.6016},{"date":"2020-09-15","close":16517.3418},{"date":"2020-09-16","close":15982.957},{"date":"2020-09-17","close":15691.4746},{"date":"2020-09-18","close":16080.1191},{"date":"2020-09-21","close":15594.3145},{"date":"2020-09-22","close":15059.9297},{"date":"2020-09-23","close":14719.8672},{"date":"2020-09-24","close":13651.0977},{"date":"2020-09-25","close":13651.0977},{"date":"2020-09-28","close":14185.4824},{"date":"2020-09-29","close":14136.9023},{"date":"2020-10-05","close":14379.8037},{"date":"2020-10-06","close":14379.8037},{"date":"2020-10-07","close":14379.8037},{"date":"2020-10-08","close":14719.8672},{"date":"2020-10-12","close":14817.0273},{"date":"2020-10-13","close":14476.9648},{"date":"2020-10-14","close":14039.7412},{"date":"2020-10-15","close":13991.1611},{"date":"2020-10-16","close":13748.2578},{"date":"2020-10-19","close":13796.8389},{"date":"2020-10-20","close":13699.6777},{"date":"2020-10-21","close":13991.1611},{"date":"2020-10-22","close":13796.8389},{"date":"2020-10-23","close":13408.1953},{"date":"2020-10-26","close":12485.168},{"date":"2020-10-27","close":12630.9092},{"date":"2020-10-28","close":13456.7754},{"date":"2020-10-29","close":13699.6777},{"date":"2020-10-30","close":13213.874},{"date":"2020-11-02","close":13213.874},{"date":"2020-11-03","close":13651.0977},{"date":"2020-11-04","close":13942.5801},{"date":"2020-11-05","close":14185.4824},{"date":"2020-11-06","close":13699.6777},{"date":"2020-11-09","close":13894.0},{"date":"2020-11-10","close":13602.5166},{"date":"2020-11-11","close":13456.7754},{"date":"2020-11-12","close":13505.3564},{"date":"2020-11-13","close":13311.0342},{"date":"2020-11-16","close":13699.6777},{"date":"2020-11-17","close":13311.0342},{"date":"2020-11-18","close":13602.5166},{"date":"2020-11-19","close":13602.5166},{"date":"2020-11-20","close":14379.8037},{"date":"2020-11-23","close":14185.4824},{"date":"2020-11-24","close":14088.3213},{"date":"2020-11-25","close":13651.0977},{"date":"2020-11-26","close":14282.6436},{"date":"2020-11-27","close":14671.2861},{"date":"2020-11-30","close":14719.8672},{"date":"2020-12-01","close":14865.6084},{"date":"2020-12-02","close":14622.7061},{"date":"2020-12-03","close":14379.8037},{"date":"2020-12-04","close":14476.9648},{"date":"2020-12-07","close":16225.8594},{"date":"2020-12-08","close":15642.8945},{"date":"2020-12-09","close":16565.9219},{"date":"2020-12-10","close":17197.4688},{"date":"2020-12-11","close":18266.2383},{"date":"2020-12-14","close":18606.2988},{"date":"2020-12-15","close":18752.041},{"date":"2020-12-16","close":18460.5586},{"date":"2020-12-17","close":18752.041},{"date":"2020-12-18","close":19626.4883},{"date":"2020-12-21","close":20889.5801},{"date":"2020-12-22","close":19529.3281},{"date":"2020-12-23","close":20015.1328},{"date":"2020-12-24","close":20549.5176},{"date":"2020-12-28","close":22346.9922},{"date":"2020-12-29","close":25941.9434},{"date":"2020-12-30","close":27059.293},{"date":"2021-01-04","close":31285.7891},{"date":"2021-01-05","close":32111.6562},{"date":"2021-01-06","close":31285.7891},{"date":"2021-01-07","close":29731.2148},{"date":"2021-01-08","close":31042.8867},{"date":"2021-01-11","close":28322.3828},{"date":"2021-01-12","close":29099.6719},{"date":"2021-01-13","close":29439.7344},{"date":"2021-01-14","close":29439.7344},{"date":"2021-01-15","close":28030.9004},{"date":"2021-01-18","close":25213.2363},{"date":"2021-01-19","close":25164.6582},{"date":"2021-01-20","close":27496.5156},{"date":"2021-01-21","close":25504.7207},{"date":"2021-01-22","close":24921.7539},{"date":"2021-01-25","close":26233.4258},{"date":"2021-01-26","close":24241.6289},{"date":"2021-01-27","close":23561.502},{"date":"2021-01-28","close":23124.2793},{"date":"2021-01-29","close":22346.9922},{"date":"2021-02-01","close":23755.8262},{"date":"2021-02-02","close":23707.2441},{"date":"2021-02-03","close":23221.4395},{"date":"2021-02-04","close":22201.25},{"date":"2021-02-05","close":22735.6367},{"date":"2021-02-08","close":22298.4121},{"date":"2021-02-09","close":22444.1543},{"date":"2021-02-10","close":22541.3125},{"date":"2021-02-15","close":22978.5371},{"date":"2021-02-16","close":21618.2852},{"date":"2021-02-17","close":21278.2227},{"date":"2021-02-18","close":21375.3848},{"date":"2021-02-19","close":20646.6777},{"date":"2021-02-22","close":20500.9375},{"date":"2021-02-23","close":19820.8125},{"date":"2021-02-24","close":21181.0625},{"date":"2021-02-25","close":21278.2227},{"date":"2021-02-26","close":19043.5234},{"date":"2021-03-02","close":21958.3496},{"date":"2021-03-03","close":21764.0273},{"date":"2021-03-04","close":21472.5449},{"date":"2021-03-05","close":22735.6367},{"date":"2021-03-08","close":24338.7891},{"date":"2021-03-09","close":25261.8164},{"date":"2021-03-10","close":24970.3359},{"date":"2021-03-11","close":25067.4961},{"date":"2021-03-12","close":25456.1387},{"date":"2021-03-15","close":25456.1387},{"date":"2021-03-16","close":25553.3008},{"date":"2021-03-17","close":25941.9434},{"date":"2021-03-18","close":26622.0684},{"date":"2021-03-19","close":28030.9004},{"date":"2021-03-22","close":28030.9004},{"date":"2021-03-23","close":28565.2871},{"date":"2021-03-24","close":28176.6426},{"date":"2021-03-25","close":28953.9297},{"date":"2021-03-26","close":28808.1875},{"date":"2021-03-29","close":26524.9082},{"date":"2021-03-30","close":26816.3906},{"date":"2021-03-31","close":25067.4961},{"date":"2021-04-01","close":25067.4961},{"date":"2021-04-02","close":25213.2363},{"date":"2021-04-05","close":24484.5312},{"date":"2021-04-06","close":24095.8867},{"date":"2021-04-07","close":24144.4688},{"date":"2021-04-08","close":24144.4688},{"date":"2021-04-09","close":24338.7891},{"date":"2021-04-12","close":25796.2012},{"date":"2021-04-13","close":26233.4258},{"date":"2021-04-14","close":25601.8809},{"date":"2021-04-15","close":25747.6211},{"date":"2021-04-16","close":25116.0762},{"date":"2021-04-19","close":24727.4336},{"date":"2021-04-20","close":25213.2363},{"date":"2021-04-21","close":24776.0117},{"date":"2021-04-22","close":25018.916},{"date":"2021-04-23","close":24581.6914},{"date":"2021-04-26","close":24435.9492},{"date":"2021-04-27","close":24921.7539},{"date":"2021-04-28","close":23415.7617},{"date":"2021-04-29","close":22832.7969},{"date":"2021-04-30","close":22346.9922},{"date":"2021-05-03","close":21618.2852},{"date":"2021-05-04","close":21909.7695},{"date":"2021-05-06","close":21764.0273},{"date":"2021-05-07","close":22152.6699},{"date":"2021-05-10","close":23124.2793},{"date":"2021-05-11","close":23075.6992},{"date":"2021-05-12","close":22249.832},{"date":"2021-05-13","close":22346.9922},{"date":"2021-05-14","close":23318.6016},{"date":"2021-05-17","close":23998.7266},{"date":"2021-05-18","close":24144.4688},{"date":"2021-05-20","close":23367.1816},{"date":"2021-05-21","close":22298.4121},{"date":"2021-05-24","close":21764.0273},{"date":"2021-05-25","close":22978.5371},{"date":"2021-05-26","close":22298.4121},{"date":"2021-05-27","close":22492.7344},{"date":"2021-05-28","close":22346.9922},{"date":"2021-05-31","close":22249.832},{"date":"2021-06-01","close":22395.5742},{"date":"2021-06-02","close":21958.3496},{"date":"2021-06-03","close":21958.3496},{"date":"2021-06-04","close":21666.8652},{"date":"2021-06-07","close":22152.6699},{"date":"2021-06-08","close":22735.6367},{"date":"2021-06-09","close":21909.7695},{"date":"2021-06-10","close":23172.8594},{"date":"2021-06-11","close":23367.1816},{"date":"2021-06-14","close":22978.5371},{"date":"2021-06-15","close":22929.959},{"date":"2021-06-16","close":22444.1543},{"date":"2021-06-17","close":22346.9922},{"date":"2021-06-18","close":23561.502},{"date":"2021-06-21","close":24484.5312},{"date":"2021-06-22","close":24533.1113},{"date":"2021-06-23","close":25310.3984},{"date":"2021-06-24","close":23998.7266},{"date":"2021-06-25","close":23852.9844},{"date":"2021-06-28","close":23998.7266},{"date":"2021-06-29","close":24290.209},{"date":"2021-06-30","close":23998.7266},{"date":"2021-07-01","close":26039.1055},{"date":"2021-07-02","close":25310.3984},{"date":"2021-07-05","close":25553.3008},{"date":"2021-07-06","close":25067.4961},{"date":"2021-07-07","close":24533.1113},{"date":"2021-07-08","close":25456.1387},{"date":"2021-07-09","close":24873.1738},{"date":"2021-07-12","close":24484.5312},{"date":"2021-07-13","close":24678.8535},{"date":"2021-07-14","close":24095.8867},{"date":"2021-07-15","close":23901.5645},{"date":"2021-07-16","close":23561.502},{"date":"2021-07-19","close":22978.5371},{"date":"2021-07-20","close":22978.5371},{"date":"2021-07-21","close":22881.377},{"date":"2021-07-22","close":22444.1543},{"date":"2021-07-23","close":22395.5742},{"date":"2021-07-26","close":22055.5098},{"date":"2021-07-27","close":22006.9297},{"date":"2021-07-28","close":22104.0898},{"date":"2021-07-29","close":22784.2168},{"date":"2021-07-30","close":23512.9219},{"date":"2021-08-02","close":23367.1816},{"date":"2021-08-03","close":22735.6367},{"date":"2021-08-04","close":23270.0215},{"date":"2021-08-05","close":23221.4395},{"date":"2021-08-06","close":23658.6641},{"date":"2021-08-09","close":23075.6992},{"date":"2021-08-10","close":23852.9844},{"date":"2021-08-11","close":23852.9844},{"date":"2021-08-12","close":23027.1172},{"date":"2021-08-13","close":22444.1543},{"date":"2021-08-17","close":22152.6699},{"date":"2021-08-18","close":22541.3125},{"date":"2021-08-19","close":22249.832},{"date":"2021-08-20","close":20549.5176},{"date":"2021-08-23","close":21035.3223},{"date":"2021-08-24","close":21909.7695},{"date":"2021-08-25","close":21083.9023},{"date":"2021-08-26","close":20598.0977},{"date":"2021-08-27","close":20646.6777},{"date":"2021-08-30","close":21715.4473},{"date":"2021-08-31","close":21083.9023},{"date":"2021-09-01","close":22055.5098},{"date":"2021-09-02","close":22104.0898},{"date":"2021-09-03","close":22055.5098},{"date":"2021-09-06","close":22492.7344},{"date":"2021-09-07","close":21958.3496},{"date":"2021-09-08","close":21181.0625},{"date":"2021-09-09","close":21229.6426},{"date":"2021-09-10","close":20695.2598},{"date":"2021-09-13","close":20160.875},{"date":"2021-09-14","close":20306.6133},{"date":"2021-09-15","close":22444.1543},{"date":"2021-09-16","close":22978.5371},{"date":"2021-09-17","close":22152.6699},{"date":"2021-09-23","close":22249.832},{"date":"2021-09-24","close":22152.6699},{"date":"2021-09-27","close":21715.4473},{"date":"2021-09-28","close":21035.3223},{"date":"2021-09-29","close":20986.7402},{"date":"2021-09-30","close":21423.9648},{"date":"2021-10-01","close":20792.418},{"date":"2021-10-05","close":19529.3281},{"date":"2021-10-06","close":18120.4961},{"date":"2021-10-07","close":19092.1035},{"date":"2021-10-08","close":18800.623},{"date":"2021-10-12","close":18557.7188},{"date":"2021-10-13","close":18703.4609},{"date":"2021-10-14","close":19626.4883},{"date":"2021-10-15","close":19237.8457},{"date":"2021-10-18","close":18800.623},{"date":"2021-10-19","close":19432.166},{"date":"2021-10-20","close":19383.5859},{"date":"2021-10-21","close":19092.1035},{"date":"2021-10-22","close":19237.8457},{"date":"2021-10-25","close":19577.9082},{"date":"2021-10-26","close":19869.3906},{"date":"2021-10-27","close":19140.6855},{"date":"2021-10-28","close":19383.5859},{"date":"2021-10-29","close":18752.041},{"date":"2021-11-01","close":19772.2305},{"date":"2021-11-02","close":20209.4551},{"date":"2021-11-03","close":20452.3555},{"date":"2021-11-04","close":20063.7129},{"date":"2021-11-05","close":19917.9707},{"date":"2021-11-08","close":19383.5859},{"date":"2021-11-09","close":19140.6855},{"date":"2021-11-10","close":18217.6562},{"date":"2021-11-11","close":17488.9512},{"date":"2021-11-12","close":17974.7559},{"date":"2021-11-15","close":19335.0078},{"date":"2021-11-16","close":19917.9707},{"date":"2021-11-17","close":19529.3281},{"date":"2021-11-18","close":19675.0703},{"date":"2021-11-19","close":20646.6777},{"date":"2021-11-22","close":20646.6777},{"date":"2021-11-23","close":21035.3223},{"date":"2021-11-24","close":22201.25},{"date":"2021-11-25","close":22444.1543},{"date":"2021-11-26","close":22735.6367},{"date":"2021-11-29","close":22298.4121},{"date":"2021-11-30","close":22444.1543},{"date":"2021-12-01","close":22929.959},{"date":"2021-12-02","close":23221.4395},{"date":"2021-12-03","close":22444.1543},{"date":"2021-12-06","close":21764.0273},{"date":"2021-12-07","close":22152.6699},{"date":"2021-12-08","close":21618.2852},{"date":"2021-12-09","close":22395.5742},{"date":"2021-12-10","close":21181.0625},{"date":"2021-12-13","close":20598.0977},{"date":"2021-12-14","close":20792.418},{"date":"2021-12-15","close":21181.0625},{"date":"2021-12-16","close":20889.5801},{"date":"2021-12-17","close":20112.293},{"date":"2021-12-20","close":19869.3906},{"date":"2021-12-21","close":19432.166},{"date":"2021-12-22","close":19092.1035},{"date":"2021-12-23","close":18994.9434},{"date":"2021-12-24","close":18557.7188},{"date":"2021-12-27","close":18946.3613},{"date":"2021-12-28","close":19043.5234},{"date":"2021-12-29","close":20695.2598},{"date":"2021-12-30","close":20452.3555},{"date":"2022-01-03","close":21050.0},{"date":"2022-01-04","close":20598.0977},{"date":"2022-01-05","close":19917.9707},{"date":"2022-01-06","close":19237.8457},{"date":"2022-01-07","close":19189.2656},{"date":"2022-01-10","close":18946.3613},{"date":"2022-01-11","close":18606.2988},{"date":"2022-01-12","close":20112.293},{"date":"2022-01-13","close":19626.4883},{"date":"2022-01-14","close":20063.7129},{"date":"2022-01-17","close":19577.9082},{"date":"2022-01-18","close":19577.9082},{"date":"2022-01-19","close":19626.4883},{"date":"2022-01-20","close":19966.5508},{"date":"2022-01-21","close":19335.0078},{"date":"2022-01-24","close":18800.623},{"date":"2022-01-25","close":17100.3086},{"date":"2022-01-26","close":17100.3086},{"date":"2022-01-27","close":15740.0557},{"date":"2022-01-28","close":17100.3086},{"date":"2022-02-03","close":17634.6914},{"date":"2022-02-04","close":17634.6914},{"date":"2022-02-07","close":17440.3711},{"date":"2022-02-08","close":17440.3711},{"date":"2022-02-09","close":17440.3711},{"date":"2022-02-10","close":17294.6289},{"date":"2022-02-11","close":16663.084},{"date":"2022-02-14","close":16274.4404},{"date":"2022-02-15","close":15885.7969},{"date":"2022-02-16","close":17148.8887},{"date":"2022-02-17","close":16808.8242},{"date":"2022-02-18","close":16905.9863},{"date":"2022-02-21","close":17440.3711},{"date":"2022-02-22","close":17440.3711},{"date":"2022-02-23","close":17440.3711},{"date":"2022-02-24","close":16857.4043},{"date":"2022-02-25","close":17780.4336},{"date":"2022-02-28","close":17780.4336},{"date":"2022-03-02","close":18217.6562},{"date":"2022-03-03","close":19237.8457},{"date":"2022-03-04","close":19626.4883},{"date":"2022-03-07","close":19869.3906},{"date":"2022-03-08","close":20015.1328},{"date":"2022-03-10","close":20841.0},{"date":"2022-03-11","close":20986.7402},{"date":"2022-03-14","close":20549.5176},{"date":"2022-03-15","close":20549.5176},{"date":"2022-03-16","close":21375.3848},{"date":"2022-03-17","close":21375.3848},{"date":"2022-03-18","close":21569.707},{"date":"2022-03-21","close":20938.1602},{"date":"2022-03-22","close":21229.6426},{"date":"2022-03-23","close":20889.5801},{"date":"2022-03-24","close":20792.418},{"date":"2022-03-25","close":20598.0977},{"date":"2022-03-28","close":20258.0352},{"date":"2022-03-29","close":21035.3223},{"date":"2022-03-30","close":21909.7695},{"date":"2022-03-31","close":21229.6426},{"date":"2022-04-01","close":21083.9023},{"date":"2022-04-04","close":21375.3848},{"date":"2022-04-05","close":20938.1602},{"date":"2022-04-06","close":20403.7754},{"date":"2022-04-07","close":20549.5176},{"date":"2022-04-08","close":20598.0977},{"date":"2022-04-11","close":19140.6855},{"date":"2022-04-12","close":18800.623},{"date":"2022-04-13","close":19383.5859},{"date":"2022-04-14","close":19237.8457},{"date":"2022-04-15","close":18897.7832},{"date":"2022-04-18","close":18897.7832},{"date":"2022-04-19","close":19237.8457},{"date":"2022-04-20","close":19383.5859},{"date":"2022-04-21","close":18994.9434},{"date":"2022-04-22","close":18411.9785},{"date":"2022-04-25","close":18023.3359},{"date":"2022-04-26","close":18606.2988},{"date":"2022-04-27","close":18071.9141},{"date":"2022-04-28","close":17197.4668},{"date":"2022-04-29","close":17537.5312},{"date":"2022-05-02","close":17343.209},{"date":"2022-05-03","close":17051.7266},{"date":"2022-05-04","close":16808.8242},{"date":"2022-05-06","close":16323.0205},{"date":"2022-05-09","close":16400.0},{"date":"2022-05-10","close":15011.3496},{"date":"2022-05-11","close":16468.7617},{"date":"2022-05-12","close":15157.0908},{"date":"2022-05-13","close":15497.1533},{"date":"2022-05-16","close":15448.5732},{"date":"2022-05-17","close":15302.8311},{"date":"2022-05-18","close":15205.6709},{"date":"2022-05-19","close":14719.8672},{"date":"2022-05-20","close":15788.6357},{"date":"2022-05-23","close":16177.2783},{"date":"2022-05-24","close":15545.7334},{"date":"2022-05-25","close":15545.7334},{"date":"2022-05-26","close":15982.957},{"date":"2022-05-27","close":15837.2168},{"date":"2022-05-30","close":16177.2783},{"date":"2022-05-31","close":16857.4043},{"date":"2022-06-02","close":16711.6641},{"date":"2022-06-03","close":16808.8242},{"date":"2022-06-07","close":16468.7617},{"date":"2022-06-08","close":16371.6006},{"date":"2022-06-09","close":16517.3418},{"date":"2022-06-10","close":16031.5381},{"date":"2022-06-13","close":14671.2861},{"date":"2022-06-14","close":14719.8672},{"date":"2022-06-15","close":13699.6787},{"date":"2022-06-16","close":13505.3555},{"date":"2022-06-17","close":13359.6152},{"date":"2022-06-20","close":12388.0059},{"date":"2022-06-21","close":12242.2656},{"date":"2022-06-22","close":11562.1396},{"date":"2022-06-23","close":11222.0771},{"date":"2022-06-24","close":12388.0059},{"date":"2022-06-27","close":12193.6846},{"date":"2022-06-28","close":8666.7471},{"date":"2022-06-29","close":8725.043},{"date":"2022-06-30","close":8686.1787},{"date":"2022-07-01","close":8530.7217},{"date":"2022-07-04","close":8569.5859},{"date":"2022-07-05","close":9065.1064},{"date":"2022-07-06","close":9181.6992},{"date":"2022-07-07","close":9453.749},{"date":"2022-07-08","close":10153.3066},{"date":"2022-07-11","close":10347.6299},{"date":"2022-07-12","close":9910.4062},{"date":"2022-07-13","close":10541.9512},{"date":"2022-07-14","close":10541.9512},{"date":"2022-07-15","close":10493.3701},{"date":"2022-07-18","close":11076.335},{"date":"2022-07-19","close":11027.7549},{"date":"2022-07-20","close":11173.4961},{"date":"2022-07-21","close":10930.5938},{"date":"2022-07-22","close":10736.2725},{"date":"2022-07-25","close":10736.2725},{"date":"2022-07-26","close":10833.4326},{"date":"2022-07-27","close":11270.6562},{"date":"2022-07-28","close":10882.0137},{"date":"2022-07-29","close":10784.8535},{"date":"2022-08-01","close":10882.0137},{"date":"2022-08-02","close":10784.8535},{"date":"2022-08-03","close":10979.1748},{"date":"2022-08-04","close":11464.9795},{"date":"2022-08-05","close":11950.7822},{"date":"2022-08-08","close":11464.9795},{"date":"2022-08-09","close":11562.1396},{"date":"2022-08-10","close":11513.5586},{"date":"2022-08-11","close":11999.3633},{"date":"2022-08-12","close":12533.748},{"date":"2022-08-16","close":11902.2031},{"date":"2022-08-17","close":11853.6221},{"date":"2022-08-18","close":11805.042},{"date":"2022-08-19","close":11464.9795},{"date":"2022-08-22","close":11173.4961},{"date":"2022-08-23","close":10639.1113},{"date":"2022-08-24","close":10687.6924},{"date":"2022-08-25","close":11076.335},{"date":"2022-08-26","close":10930.5938},{"date":"2022-08-29","close":10687.6924},{"date":"2022-08-30","close":11076.335},{"date":"2022-08-31","close":11173.4961},{"date":"2022-09-01","close":10736.2725},{"date":"2022-09-02","close":10784.8535},{"date":"2022-09-05","close":10541.9512},{"date":"2022-09-06","close":10687.6924},{"date":"2022-09-07","close":10056.1465},{"date":"2022-09-08","close":10590.5312},{"date":"2022-09-13","close":10736.2725},{"date":"2022-09-14","close":10444.79},{"date":"2022-09-15","close":10250.4688},{"date":"2022-09-16","close":10250.4688},{"date":"2022-09-19","close":9958.9854},{"date":"2022-09-20","close":10007.5664},{"date":"2022-09-21","close":9910.4062},{"date":"2022-09-22","close":9764.6641},{"date":"2022-09-23","close":9813.2441},{"date":"2022-09-26","close":9133.1191},{"date":"2022-09-27","close":9813.2441},{"date":"2022-09-28","close":9813.2441},{"date":"2022-09-29","close":9706.3682},{"date":"2022-09-30","close":10007.5664},{"date":"2022-10-04","close":10007.5664},{"date":"2022-10-05","close":9609.207},{"date":"2022-10-06","close":10153.3066},{"date":"2022-10-07","close":9861.8252},{"date":"2022-10-11","close":9366.3047},{"date":"2022-10-12","close":9716.083},{"date":"2022-10-13","close":8987.3779},{"date":"2022-10-14","close":9278.8594},{"date":"2022-10-17","close":8909.6494},{"date":"2022-10-18","close":9463.4658},{"date":"2022-10-19","close":9006.8096},{"date":"2022-10-20","close":8793.0566},{"date":"2022-10-21","close":8579.3018},{"date":"2022-10-24","close":8783.3398},{"date":"2022-10-25","close":8831.9209},{"date":"2022-10-26","close":8666.7471},{"date":"2022-10-27","close":8666.7471},{"date":"2022-10-28","close":8423.8447},{"date":"2022-10-31","close":8598.7334},{"date":"2022-11-01","close":8929.0811},{"date":"2022-11-02","close":8890.2168},{"date":"2022-11-03","close":8647.3145},{"date":"2022-11-04","close":8521.0049},{"date":"2022-11-07","close":8608.4502},{"date":"2022-11-08","close":9074.8213},{"date":"2022-11-09","close":9288.5762},{"date":"2022-11-10","close":8919.3643},{"date":"2022-11-11","close":9414.8848},{"date":"2022-11-14","close":9278.8594},{"date":"2022-11-15","close":9910.4062},{"date":"2022-11-16","close":9580.0586},{"date":"2022-11-17","close":9405.1689},{"date":"2022-11-18","close":9133.1191},{"date":"2022-11-21","close":8725.043},{"date":"2022-11-22","close":8637.5977},{"date":"2022-11-23","close":8783.3398},{"date":"2022-11-24","close":8841.6357},{"date":"2022-11-25","close":8841.6357},{"date":"2022-11-28","close":8423.8447},{"date":"2022-11-29","close":8647.3145},{"date":"2022-11-30","close":8423.8447},{"date":"2022-12-01","close":8666.7471},{"date":"2022-12-02","close":8530.7217},{"date":"2022-12-05","close":8987.3779},{"date":"2022-12-06","close":8890.2168},{"date":"2022-12-07","close":9035.957},{"date":"2022-12-08","close":8958.2285},{"date":"2022-12-09","close":8977.6611},{"date":"2022-12-12","close":8618.166},{"date":"2022-12-13","close":8705.6113},{"date":"2022-12-14","close":8919.3643},{"date":"2022-12-15","close":8958.2285},{"date":"2022-12-16","close":9123.4023},{"date":"2022-12-19","close":9113.6855},{"date":"2022-12-20","close":8890.2168},{"date":"2022-12-21","close":9045.6738},{"date":"2022-12-22","close":9035.957},{"date":"2022-12-23","close":8414.1289},{"date":"2022-12-26","close":8171.2266},{"date":"2022-12-27","close":8210.0908},{"date":"2022-12-28","close":8142.0781},{"date":"2022-12-29","close":7899.1763},{"date":"2023-01-02","close":7967.1885},{"date":"2023-01-03","close":7743.7188},{"date":"2023-01-04","close":7860.312},{"date":"2023-01-05","close":7763.1509},{"date":"2023-01-06","close":7782.583},{"date":"2023-01-09","close":7850.5957},{"date":"2023-01-10","close":7792.2988},{"date":"2023-01-11","close":7831.1631},{"date":"2023-01-12","close":7967.1885},{"date":"2023-01-13","close":7938.0405},{"date":"2023-01-16","close":7976.9048},{"date":"2023-01-17","close":7879.7441},{"date":"2023-01-18","close":8307.252},{"date":"2023-01-19","close":8219.8066},{"date":"2023-01-20","close":8258.6709},{"date":"2023-01-25","close":8258.6709},{"date":"2023-01-26","close":8384.9805},{"date":"2023-01-27","close":8414.1289},{"date":"2023-01-30","close":8404.4121},{"date":"2023-01-31","close":8316.9668},{"date":"2023-02-01","close":8491.8574},{"date":"2023-02-02","close":8579.3018},{"date":"2023-02-03","close":8579.3018},{"date":"2023-02-06","close":8559.8691},{"date":"2023-02-07","close":8783.3398},{"date":"2023-02-08","close":8763.9072},{"date":"2023-02-09","close":8589.0186},{"date":"2023-02-10","close":8452.9932},{"date":"2023-02-13","close":8637.5977},{"date":"2023-02-14","close":8637.5977},{"date":"2023-02-15","close":8550.1543},{"date":"2023-02-16","close":8569.5859},{"date":"2023-02-17","close":8618.166},{"date":"2023-02-20","close":8880.5},{"date":"2023-02-21","close":8812.4883},{"date":"2023-02-22","close":8763.9072},{"date":"2023-02-23","close":8666.7471},{"date":"2023-02-24","close":8472.4258},{"date":"2023-02-27","close":8297.5352},{"date":"2023-02-28","close":8316.9668},{"date":"2023-03-02","close":8219.8066},{"date":"2023-03-03","close":8268.3877},{"date":"2023-03-06","close":8278.1025},{"date":"2023-03-07","close":8705.6113},{"date":"2023-03-08","close":8355.832},{"date":"2023-03-09","close":8948.5137},{"date":"2023-03-10","close":8676.4619},{"date":"2023-03-13","close":8229.5234},{"date":"2023-03-14","close":7743.7188},{"date":"2023-03-15","close":7802.0151},{"date":"2023-03-16","close":7578.5454},{"date":"2023-03-17","close":7947.7563},{"date":"2023-03-20","close":7870.0278},{"date":"2023-03-21","close":7870.0278},{"date":"2023-03-22","close":7734.0024},{"date":"2023-03-23","close":7627.126},{"date":"2023-03-24","close":7627.126},{"date":"2023-03-27","close":7597.9775},{"date":"2023-03-28","close":7481.3843},{"date":"2023-03-29","close":7170.4697},{"date":"2023-03-30","close":7335.6431},{"date":"2023-03-31","close":7296.7788},{"date":"2023-04-03","close":7335.6431},{"date":"2023-04-04","close":7782.583},{"date":"2023-04-05","close":8015.769},{"date":"2023-04-06","close":7899.1763},{"date":"2023-04-07","close":7675.7061},{"date":"2023-04-10","close":7646.5581},{"date":"2023-04-11","close":7597.9775},{"date":"2023-04-12","close":7967.1885},{"date":"2023-04-13","close":7938.0405},{"date":"2023-04-14","close":8394.6963},{"date":"2023-04-17","close":8355.832},{"date":"2023-04-18","close":8375.2637},{"date":"2023-04-19","close":8433.5615},{"date":"2023-04-20","close":8035.2012},{"date":"2023-04-21","close":7918.6084},{"date":"2023-04-24","close":7685.4224},{"date":"2023-04-25","close":7510.5327},{"date":"2023-04-26","close":7607.6938},{"date":"2023-04-27","close":7597.9775},{"date":"2023-04-28","close":7529.9648},{"date":"2023-05-02","close":7617.4097},{"date":"2023-05-03","close":7500.8169},{"date":"2023-05-04","close":7772.8667},{"date":"2023-05-08","close":7675.7061},{"date":"2023-05-09","close":7588.2612},{"date":"2023-05-10","close":7549.397},{"date":"2023-05-11","close":7520.249},{"date":"2023-05-12","close":7442.52},{"date":"2023-05-15","close":7442.52},{"date":"2023-05-16","close":7277.3467},{"date":"2023-05-17","close":7588.2612},{"date":"2023-05-18","close":7539.6812},{"date":"2023-05-19","close":7500.8169},{"date":"2023-05-22","close":7617.4097},{"date":"2023-05-23","close":7665.9902},{"date":"2023-05-24","close":7646.5581},{"date":"2023-05-25","close":7559.1133},{"date":"2023-05-26","close":7384.2236},{"date":"2023-05-30","close":7335.6431},{"date":"2023-05-31","close":7267.6309},{"date":"2023-06-01","close":7403.6558},{"date":"2023-06-02","close":7345.3594},{"date":"2023-06-05","close":7277.3467},{"date":"2023-06-07","close":7248.1987},{"date":"2023-06-08","close":7209.334},{"date":"2023-06-09","close":7219.0503},{"date":"2023-06-12","close":7141.3218},{"date":"2023-06-13","close":6995.5801},{"date":"2023-06-14","close":6947.0},{"date":"2023-06-15","close":6917.8516},{"date":"2023-06-16","close":6305.7383},{"date":"2023-06-19","close":6257.1577},{"date":"2023-06-20","close":6179.4292},{"date":"2023-06-21","close":6257.1577},{"date":"2023-06-22","close":6354.3184},{"date":"2023-06-23","close":6383.4668},{"date":"2023-06-26","close":6490.3442},{"date":"2023-06-27","close":6470.9121},{"date":"2023-06-28","close":6412.6152},{"date":"2023-06-29","close":6218.2935},{"date":"2023-06-30","close":6179.4292},{"date":"2023-07-03","close":6315.4541},{"date":"2023-07-04","close":6305.7383},{"date":"2023-07-05","close":6198.8613},{"date":"2023-07-06","close":5907.3789},{"date":"2023-07-07","close":5819.9341},{"date":"2023-07-10","close":5829.6504},{"date":"2023-07-11","close":5897.6626},{"date":"2023-07-12","close":5975.3911},{"date":"2023-07-13","close":6121.1328},{"date":"2023-07-14","close":6140.5649},{"date":"2023-07-17","close":6062.8364},{"date":"2023-07-18","close":5955.959},{"date":"2023-07-19","close":6053.1201},{"date":"2023-07-20","close":6043.4043},{"date":"2023-07-21","close":6266.874},{"date":"2023-07-24","close":5965.6753},{"date":"2023-07-25","close":5654.7603},{"date":"2023-07-26","close":5217.5366},{"date":"2023-07-27","close":5499.3032},{"date":"2023-07-28","close":5450.7231},{"date":"2023-07-31","close":5664.4771},{"date":"2023-08-01","close":5664.4771},{"date":"2023-08-02","close":5645.0444},{"date":"2023-08-03","close":5946.2432},{"date":"2023-08-04","close":5868.5146},{"date":"2023-08-07","close":5917.0947},{"date":"2023-08-08","close":5722.7734},{"date":"2023-08-09","close":5917.0947},{"date":"2023-08-10","close":6111.417},{"date":"2023-08-11","close":5994.8232},{"date":"2023-08-14","close":5897.6626},{"date":"2023-08-16","close":7665.9902},{"date":"2023-08-17","close":8365.5479},{"date":"2023-08-18","close":9900.6895},{"date":"2023-08-21","close":9094.2539},{"date":"2023-08-22","close":9881.2568},{"date":"2023-08-23","close":9997.8496},{"date":"2023-08-24","close":9861.8252},{"date":"2023-08-25","close":10279.6162},{"date":"2023-08-28","close":11756.4609},{"date":"2023-08-29","close":11358.1016},{"date":"2023-08-30","close":10095.0107},{"date":"2023-08-31","close":10337.9131},{"date":"2023-09-01","close":9910.4062},{"date":"2023-09-04","close":9638.3545},{"date":"2023-09-05","close":10473.9375},{"date":"2023-09-06","close":10095.0107},{"date":"2023-09-07","close":9813.2441},{"date":"2023-09-08","close":10007.5664},{"date":"2023-09-11","close":9006.8096},{"date":"2023-09-12","close":8938.7969},{"date":"2023-09-13","close":8793.0566},{"date":"2023-09-14","close":8511.29},{"date":"2023-09-15","close":8589.0186},{"date":"2023-09-18","close":8346.1162},{"date":"2023-09-19","close":8161.5103},{"date":"2023-09-20","close":8064.3496},{"date":"2023-09-21","close":7821.4473},{"date":"2023-09-22","close":7860.312},{"date":"2023-09-25","close":7627.126},{"date":"2023-09-26","close":7675.7061},{"date":"2023-09-27","close":7510.5327},{"date":"2023-10-04","close":7112.1729},{"date":"2023-10-05","close":7102.457},{"date":"2023-10-06","close":7238.4824},{"date":"2023-10-10","close":6888.7036},{"date":"2023-10-11","close":7141.3218},{"date":"2023-10-12","close":7151.0376},{"date":"2023-10-13","close":6898.4194},{"date":"2023-10-16","close":6577.7886},{"date":"2023-10-17","close":6636.085},{"date":"2023-10-18","close":6373.7505},{"date":"2023-10-19","close":6091.9849},{"date":"2023-10-20","close":5926.811},{"date":"2023-10-23","close":5936.5269},{"date":"2023-10-24","close":6111.417},{"date":"2023-10-25","close":6927.5679},{"date":"2023-10-26","close":5849.0825},{"date":"2023-10-27","close":5761.6377},{"date":"2023-10-30","close":6014.2554},{"date":"2023-10-31","close":6053.1201},{"date":"2023-11-01","close":6062.8364},{"date":"2023-11-02","close":6315.4541},{"date":"2023-11-03","close":6441.7637},{"date":"2023-11-06","close":6538.9243},{"date":"2023-11-07","close":6237.7256},{"date":"2023-11-08","close":6198.8613},{"date":"2023-11-09","close":6023.9717},{"date":"2023-11-10","close":5868.5146},{"date":"2023-11-13","close":5800.502},{"date":"2023-11-14","close":5858.7983},{"date":"2023-11-15","close":6490.3442},{"date":"2023-11-16","close":6354.3184},{"date":"2023-11-17","close":7141.3218},{"date":"2023-11-20","close":6878.9873},{"date":"2023-11-21","close":8550.1543},{"date":"2023-11-22","close":8161.5103},{"date":"2023-11-23","close":8637.5977},{"date":"2023-11-24","close":8569.5859},{"date":"2023-11-27","close":8686.1787},{"date":"2023-11-28","close":8627.8828},{"date":"2023-11-29","close":8025.4854},{"date":"2023-11-30","close":7918.6084},{"date":"2023-12-01","close":7889.46},{"date":"2023-12-04","close":8083.7817},{"date":"2023-12-05","close":9424.6016},{"date":"2023-12-06","close":9434.3164},{"date":"2023-12-07","close":8997.0928},{"date":"2023-12-08","close":8870.7852},{"date":"2023-12-11","close":8550.1543},{"date":"2023-12-12","close":8550.1543},{"date":"2023-12-13","close":7976.9048},{"date":"2023-12-14","close":7918.6084},{"date":"2023-12-15","close":8200.374},{"date":"2023-12-18","close":8482.1406},{"date":"2023-12-19","close":8598.7334},{"date":"2023-12-20","close":8316.9668},{"date":"2023-12-21","close":8268.3877},{"date":"2023-12-22","close":8180.9424},{"date":"2023-12-26","close":8326.6836},{"date":"2023-12-27","close":8592.1152},{"date":"2023-12-28","close":8631.4385},{"date":"2024-01-02","close":8916.5312},{"date":"2024-01-03","close":8936.1934},{"date":"2024-01-04","close":8316.8525},{"date":"2024-01-05","close":8238.207},{"date":"2024-01-08","close":8169.3911},{"date":"2024-01-09","close":8533.1309},{"date":"2024-01-10","close":8257.8682},{"date":"2024-01-11","close":8680.5928},{"date":"2024-01-12","close":8228.376},{"date":"2024-01-15","close":7972.7754},{"date":"2024-01-16","close":7864.6362},{"date":"2024-01-17","close":7668.0205},{"date":"2024-01-18","close":7451.7432},{"date":"2024-01-19","close":7363.2656},{"date":"2024-01-22","close":7432.0815},{"date":"2024-01-23","close":7510.7275},{"date":"2024-01-24","close":7668.0205},{"date":"2024-01-25","close":7432.0815},{"date":"2024-01-26","close":7481.2354},{"date":"2024-01-29","close":7441.9121},{"date":"2024-01-30","close":7176.481},{"date":"2024-01-31","close":6960.2031},{"date":"2024-02-01","close":6989.6958},{"date":"2024-02-02","close":7205.9731},{"date":"2024-02-05","close":7176.481},{"date":"2024-02-06","close":7333.7734},{"date":"2024-02-07","close":7215.8037},{"date":"2024-02-08","close":7343.6045},{"date":"2024-02-13","close":7451.7432},{"date":"2024-02-14","close":7451.7432},{"date":"2024-02-15","close":7402.5889},{"date":"2024-02-16","close":7196.1421},{"date":"2024-02-19","close":7225.6348},{"date":"2024-02-20","close":7156.8193},{"date":"2024-02-21","close":7009.3574},{"date":"2024-02-22","close":6940.5415},{"date":"2024-02-23","close":6999.5264},{"date":"2024-02-26","close":6950.3726},{"date":"2024-02-27","close":6763.5874},{"date":"2024-02-28","close":6793.0796},{"date":"2024-02-29","close":6714.4331},{"date":"2024-03-04","close":6724.2642},{"date":"2024-03-05","close":6930.7109},{"date":"2024-03-06","close":7117.4961},{"date":"2024-03-07","close":6930.7109},{"date":"2024-03-08","close":7038.8496},{"date":"2024-03-11","close":7137.1577},{"date":"2024-03-12","close":7009.3574},{"date":"2024-03-13","close":7127.3267},{"date":"2024-03-14","close":7323.9429},{"date":"2024-03-15","close":7088.0034},{"date":"2024-03-18","close":7589.374},{"date":"2024-03-19","close":7481.2354},{"date":"2024-03-20","close":7569.7124},{"date":"2024-03-21","close":7569.7124},{"date":"2024-03-22","close":7569.7124},{"date":"2024-03-25","close":7599.2051},{"date":"2024-03-26","close":7609.0356},{"date":"2024-03-27","close":7392.7583},{"date":"2024-03-28","close":7245.2964},{"date":"2024-03-29","close":7146.9883},{"date":"2024-04-01","close":7304.2812},{"date":"2024-04-02","close":6970.0342},{"date":"2024-04-03","close":6970.0342},{"date":"2024-04-04","close":7019.188},{"date":"2024-04-05","close":6920.8799},{"date":"2024-04-08","close":6881.5566},{"date":"2024-04-09","close":6881.5566},{"date":"2024-04-11","close":6743.9258},{"date":"2024-04-12","close":6940.5415},{"date":"2024-04-15","close":6812.7412},{"date":"2024-04-16","close":6734.0947},{"date":"2024-04-17","close":6724.2642},{"date":"2024-04-18","close":6852.0645},{"date":"2024-04-19","close":6714.4331},{"date":"2024-04-22","close":6763.5874},{"date":"2024-04-23","close":6861.8955},{"date":"2024-04-24","close":6891.3877},{"date":"2024-04-25","close":6783.249},{"date":"2024-04-26","close":6763.5874},{"date":"2024-04-29","close":6930.7109},{"date":"2024-04-30","close":6852.0645},{"date":"2024-05-02","close":6812.7412},{"date":"2024-05-03","close":6753.7563},{"date":"2024-05-07","close":6802.9106},{"date":"2024-05-08","close":6675.1104},{"date":"2024-05-09","close":6635.7871},{"date":"2024-05-10","close":6566.9712},{"date":"2024-05-13","close":6429.3403},{"date":"2024-05-14","close":6409.6787},{"date":"2024-05-16","close":6399.8477},{"date":"2024-05-17","close":6488.3252},{"date":"2024-05-20","close":6301.54},{"date":"2024-05-21","close":6281.8784},{"date":"2024-05-22","close":6104.9238},{"date":"2024-05-23","close":6114.7549},{"date":"2024-05-24","close":6016.4468},{"date":"2024-05-27","close":5898.4775},{"date":"2024-05-28","close":5888.6465},{"date":"2024-05-29","close":5967.293},{"date":"2024-05-30","close":5927.9697},{"date":"2024-05-31","close":5996.7852},{"date":"2024-06-03","close":6124.5854},{"date":"2024-06-04","close":6045.9395},{"date":"2024-06-05","close":6026.2778},{"date":"2024-06-07","close":6036.1084},{"date":"2024-06-10","close":5849.3232},{"date":"2024-06-11","close":5780.5078},{"date":"2024-06-12","close":5721.5229},{"date":"2024-06-13","close":5692.0308},{"date":"2024-06-14","close":5623.2148},{"date":"2024-06-17","close":5524.9072},{"date":"2024-06-18","close":5603.5532},{"date":"2024-06-19","close":5898.4775},{"date":"2024-06-20","close":6104.9238},{"date":"2024-06-21","close":6134.4165},{"date":"2024-06-24","close":6124.5854},{"date":"2024-06-25","close":6055.77},{"date":"2024-06-26","close":6085.2622},{"date":"2024-06-27","close":5967.293},{"date":"2024-06-28","close":6134.4165},{"date":"2024-07-01","close":6183.5703},{"date":"2024-07-02","close":6144.2471},{"date":"2024-07-03","close":6163.9087},{"date":"2024-07-04","close":6095.0933},{"date":"2024-07-05","close":6262.2168},{"date":"2024-07-08","close":6232.7241},{"date":"2024-07-09","close":6291.709},{"date":"2024-07-10","close":6252.3857},{"date":"2024-07-11","close":6154.0781},{"date":"2024-07-12","close":6222.8936},{"date":"2024-07-15","close":6419.5093},{"date":"2024-07-16","close":6370.3555},{"date":"2024-07-17","close":6429.3403},{"date":"2024-07-18","close":6321.2017},{"date":"2024-07-19","close":6262.2168},{"date":"2024-07-22","close":6183.5703},{"date":"2024-07-23","close":6095.0933},{"date":"2024-07-24","close":6114.7549},{"date":"2024-07-25","close":6350.6938},{"date":"2024-07-26","close":6262.2168},{"date":"2024-07-29","close":6262.2168},{"date":"2024-07-30","close":6291.709},{"date":"2024-07-31","close":6272.0474},{"date":"2024-08-01","close":6321.2017},{"date":"2024-08-02","close":6193.4014},{"date":"2024-08-05","close":5288.9678},{"date":"2024-08-06","close":5731.354},{"date":"2024-08-07","close":6065.6011},{"date":"2024-08-08","close":6380.1865},{"date":"2024-08-09","close":6380.1865},{"date":"2024-08-12","close":6586.6328},{"date":"2024-08-13","close":6331.0322},{"date":"2024-08-14","close":6458.8325},{"date":"2024-08-16","close":6684.9409},{"date":"2024-08-19","close":6861.8955},{"date":"2024-08-20","close":6586.6328},{"date":"2024-08-21","close":6586.6328},{"date":"2024-08-22","close":6340.8633},{"date":"2024-08-23","close":6262.2168},{"date":"2024-08-26","close":6193.4014},{"date":"2024-08-27","close":6213.063},{"date":"2024-08-28","close":6222.8936},{"date":"2024-08-29","close":6026.2778},{"date":"2024-08-30","close":6006.6162},{"date":"2024-09-02","close":5908.3081},{"date":"2024-09-03","close":5800.1694},{"date":"2024-09-04","close":5652.7075},{"date":"2024-09-05","close":5701.8613},{"date":"2024-09-06","close":5642.8765},{"date":"2024-09-09","close":5642.8765},{"date":"2024-09-10","close":5593.7227},{"date":"2024-09-11","close":5534.7378},{"date":"2024-09-12","close":5692.0308},{"date":"2024-09-13","close":5810.0},{"date":"2024-09-19","close":5790.3384},{"date":"2024-09-20","close":5829.6616},{"date":"2024-09-23","close":5819.8311},{"date":"2024-09-24","close":5760.8462},{"date":"2024-09-25","close":5751.0156},{"date":"2024-09-26","close":5780.5078},{"date":"2024-09-27","close":5721.5229},{"date":"2024-09-30","close":5701.8613},{"date":"2024-10-02","close":5564.2305},{"date":"2024-10-04","close":5957.4619},{"date":"2024-10-07","close":5986.9546},{"date":"2024-10-08","close":6075.4316},{"date":"2024-10-10","close":5957.4619},{"date":"2024-10-11","close":5859.1543},{"date":"2024-10-14","close":5967.293},{"date":"2024-10-15","close":5957.4619},{"date":"2024-10-16","close":5967.293},{"date":"2024-10-17","close":6016.4468},{"date":"2024-10-18","close":5927.9697},{"date":"2024-10-21","close":5908.3081},{"date":"2024-10-22","close":5898.4775},{"date":"2024-10-23","close":5760.8462},{"date":"2024-10-24","close":5770.6768},{"date":"2024-10-25","close":5682.1997},{"date":"2024-10-28","close":5751.0156},{"date":"2024-10-29","close":5741.1846},{"date":"2024-10-30","close":5770.6768},{"date":"2024-10-31","close":5770.6768},{"date":"2024-11-01","close":5652.7075},{"date":"2024-11-04","close":5770.6768},{"date":"2024-11-05","close":5770.6768},{"date":"2024-11-06","close":5770.6768},{"date":"2024-11-07","close":5770.6768},{"date":"2024-11-08","close":5937.8003},{"date":"2024-11-11","close":5868.9849},{"date":"2024-11-12","close":5711.6924},{"date":"2024-11-13","close":5554.3994},{"date":"2024-11-14","close":5357.7837},{"date":"2024-11-15","close":5298.7988},{"date":"2024-11-18","close":5397.1069},{"date":"2024-11-19","close":5593.7227},{"date":"2024-11-20","close":5741.1846},{"date":"2024-11-21","close":5603.5532},{"date":"2024-11-22","close":5515.0762},{"date":"2024-11-25","close":5515.0762},{"date":"2024-11-26","close":5534.7378},{"date":"2024-11-27","close":5505.2456},{"date":"2024-11-28","close":5456.0913},{"date":"2024-11-29","close":5347.9526},{"date":"2024-12-02","close":5161.1675},{"date":"2024-12-03","close":5328.291},{"date":"2024-12-04","close":5259.4756},{"date":"2024-12-05","close":5239.814},{"date":"2024-12-06","close":5220.1523},{"date":"2024-12-09","close":4384.5347},{"date":"2024-12-10","close":4669.6279},{"date":"2024-12-11","close":5062.8599},{"date":"2024-12-12","close":5465.9224},{"date":"2024-12-13","close":5751.0156},{"date":"2024-12-16","close":5751.0156},{"date":"2024-12-17","close":5662.5381},{"date":"2024-12-18","close":5652.7075},{"date":"2024-12-19","close":5367.6143},{"date":"2024-12-20","close":5298.7988},{"date":"2024-12-23","close":5623.2148},{"date":"2024-12-24","close":5583.8921},{"date":"2024-12-26","close":5810.0},{"date":"2024-12-27","close":5700.0},{"date":"2024-12-30","close":5610.0},{"date":"2025-01-02","close":5600.0},{"date":"2025-01-03","close":5680.0},{"date":"2025-01-06","close":5920.0},{"date":"2025-01-07","close":5770.0},{"date":"2025-01-08","close":5770.0},{"date":"2025-01-09","close":5790.0},{"date":"2025-01-10","close":5710.0},{"date":"2025-01-13","close":5760.0},{"date":"2025-01-14","close":5990.0},{"date":"2025-01-15","close":5820.0},{"date":"2025-01-16","close":5830.0},{"date":"2025-01-17","close":5750.0},{"date":"2025-01-20","close":5580.0},{"date":"2025-01-21","close":5540.0},{"date":"2025-01-22","close":5540.0},{"date":"2025-01-23","close":5550.0},{"date":"2025-01-24","close":5560.0},{"date":"2025-01-31","close":5690.0},{"date":"2025-02-03","close":5510.0},{"date":"2025-02-04","close":5630.0},{"date":"2025-02-05","close":5640.0},{"date":"2025-02-06","close":5620.0},{"date":"2025-02-07","close":5600.0},{"date":"2025-02-10","close":5530.0},{"date":"2025-02-11","close":5530.0},{"date":"2025-02-12","close":5300.0},{"date":"2025-02-13","close":5280.0},{"date":"2025-02-14","close":5260.0},{"date":"2025-02-17","close":5280.0},{"date":"2025-02-18","close":5300.0},{"date":"2025-02-19","close":4500.0},{"date":"2025-02-20","close":4420.0},{"date":"2025-02-21","close":4350.0},{"date":"2025-02-24","close":4295.0},{"date":"2025-02-25","close":4155.0},{"date":"2025-02-26","close":4180.0},{"date":"2025-02-27","close":4180.0},{"date":"2025-02-28","close":4060.0},{"date":"2025-03-04","close":4030.0},{"date":"2025-03-05","close":4000.0},{"date":"2025-03-06","close":4030.0},{"date":"2025-03-07","close":3870.0},{"date":"2025-03-10","close":3990.0},{"date":"2025-03-11","close":4030.0},{"date":"2025-03-12","close":4080.0},{"date":"2025-03-13","close":4050.0},{"date":"2025-03-14","close":4090.0},{"date":"2025-03-17","close":4045.0},{"date":"2025-03-18","close":3990.0},{"date":"2025-03-19","close":3970.0},{"date":"2025-03-20","close":3880.0},{"date":"2025-03-21","close":3870.0},{"date":"2025-03-24","close":3840.0},{"date":"2025-03-25","close":3740.0},{"date":"2025-03-26","close":3640.0},{"date":"2025-03-27","close":3645.0},{"date":"2025-03-28","close":3530.0},{"date":"2025-03-31","close":3350.0},{"date":"2025-04-01","close":3560.0},{"date":"2025-04-02","close":3525.0},{"date":"2025-04-03","close":3510.0},{"date":"2025-04-04","close":3730.0},{"date":"2025-04-07","close":3620.0},{"date":"2025-04-08","close":3600.0},{"date":"2025-04-09","close":3575.0},{"date":"2025-04-10","close":3800.0},{"date":"2025-04-11","close":4025.0},{"date":"2025-04-14","close":4080.0},{"date":"2025-04-15","close":4170.0},{"date":"2025-04-16","close":4100.0},{"date":"2025-04-17","close":4080.0},{"date":"2025-04-18","close":4080.0},{"date":"2025-04-21","close":4135.0},{"date":"2025-04-22","close":4170.0},{"date":"2025-04-23","close":4300.0},{"date":"2025-04-24","close":4195.0},{"date":"2025-04-25","close":4165.0},{"date":"2025-04-28","close":4080.0},{"date":"2025-04-29","close":4140.0},{"date":"2025-04-30","close":4100.0},{"date":"2025-05-02","close":4010.0},{"date":"2025-05-07","close":3990.0},{"date":"2025-05-08","close":4035.0},{"date":"2025-05-09","close":4030.0},{"date":"2025-05-12","close":4015.0},{"date":"2025-05-13","close":4000.0},{"date":"2025-05-14","close":4000.0},{"date":"2025-05-15","close":3965.0},{"date":"2025-05-16","close":3825.0},{"date":"2025-05-19","close":3905.0},{"date":"2025-05-20","close":3820.0},{"date":"2025-05-21","close":3950.0},{"date":"2025-05-22","close":4150.0},{"date":"2025-05-23","close":4090.0},{"date":"2025-05-26","close":4150.0},{"date":"2025-05-27","close":4050.0},{"date":"2025-05-28","close":4060.0},{"date":"2025-05-29","close":4050.0},{"date":"2025-05-30","close":4380.0},{"date":"2025-06-02","close":4345.0},{"date":"2025-06-04","close":4370.0},{"date":"2025-06-05","close":4310.0},{"date":"2025-06-09","close":4355.0},{"date":"2025-06-10","close":4335.0},{"date":"2025-06-11","close":4395.0},{"date":"2025-06-12","close":4350.0},{"date":"2025-06-13","close":4210.0},{"date":"2025-06-16","close":4135.0},{"date":"2025-06-17","close":4030.0},{"date":"2025-06-18","close":4050.0},{"date":"2025-06-19","close":3950.0},{"date":"2025-06-20","close":3915.0},{"date":"2025-06-23","close":3800.0},{"date":"2025-06-24","close":3855.0},{"date":"2025-06-25","close":3740.0},{"date":"2025-06-26","close":3745.0},{"date":"2025-06-27","close":3725.0},{"date":"2025-06-30","close":3630.0},{"date":"2025-07-01","close":3690.0},{"date":"2025-07-02","close":4285.0},{"date":"2025-07-03","close":4230.0},{"date":"2025-07-04","close":4190.0},{"date":"2025-07-07","close":4125.0},{"date":"2025-07-08","close":4005.0},{"date":"2025-07-09","close":3960.0},{"date":"2025-07-10","close":4030.0},{"date":"2025-07-11","close":4050.0},{"date":"2025-07-14","close":4105.0},{"date":"2025-07-15","close":4130.0},{"date":"2025-07-16","close":4020.0},{"date":"2025-07-17","close":4380.0},{"date":"2025-07-18","close":4380.0},{"date":"2025-07-21","close":4270.0},{"date":"2025-07-22","close":4230.0},{"date":"2025-07-23","close":4160.0},{"date":"2025-07-24","close":4205.0},{"date":"2025-07-25","close":4235.0},{"date":"2025-07-28","close":4180.0},{"date":"2025-07-29","close":4090.0},{"date":"2025-07-30","close":4085.0},{"date":"2025-07-31","close":4070.0},{"date":"2025-08-01","close":3815.0},{"date":"2025-08-04","close":3890.0},{"date":"2025-08-05","close":4150.0},{"date":"2025-08-06","close":4035.0},{"date":"2025-08-07","close":4060.0},{"date":"2025-08-08","close":4075.0},{"date":"2025-08-11","close":4070.0},{"date":"2025-08-12","close":4035.0},{"date":"2025-08-13","close":4100.0},{"date":"2025-08-14","close":4005.0},{"date":"2025-08-18","close":3970.0},{"date":"2025-08-19","close":3910.0},{"date":"2025-08-20","close":3920.0},{"date":"2025-08-21","close":3880.0},{"date":"2025-08-22","close":3800.0},{"date":"2025-08-25","close":3855.0},{"date":"2025-08-26","close":3865.0},{"date":"2025-08-27","close":3925.0},{"date":"2025-08-28","close":3825.0},{"date":"2025-08-29","close":3820.0},{"date":"2025-09-01","close":3795.0},{"date":"2025-09-02","close":3825.0},{"date":"2025-09-03","close":3910.0},{"date":"2025-09-04","close":4080.0},{"date":"2025-09-05","close":4115.0},{"date":"2025-09-08","close":4080.0},{"date":"2025-09-09","close":4060.0},{"date":"2025-09-10","close":4055.0},{"date":"2025-09-11","close":4045.0},{"date":"2025-09-12","close":4090.0},{"date":"2025-09-15","close":4120.0},{"date":"2025-09-16","close":4005.0},{"date":"2025-09-17","close":3975.0},{"date":"2025-09-18","close":3970.0},{"date":"2025-09-19","close":4010.0},{"date":"2025-09-22","close":4020.0},{"date":"2025-09-23","close":4040.0},{"date":"2025-09-24","close":3940.0},{"date":"2025-09-25","close":3890.0},{"date":"2025-09-26","close":3775.0},{"date":"2025-09-29","close":3790.0},{"date":"2025-09-30","close":3740.0},{"date":"2025-10-01","close":3695.0},{"date":"2025-10-02","close":3775.0},{"date":"2025-10-10","close":3805.0},{"date":"2025-10-13","close":3785.0},{"date":"2025-10-14","close":3745.0},{"date":"2025-10-15","close":3795.0},{"date":"2025-10-16","close":3805.0},{"date":"2025-10-17","close":3700.0},{"date":"2025-10-20","close":3680.0},{"date":"2025-10-21","close":3635.0},{"date":"2025-10-22","close":3620.0},{"date":"2025-10-23","close":3515.0},{"date":"2025-10-24","close":3450.0},{"date":"2025-10-27","close":3750.0},{"date":"2025-10-28","close":3620.0},{"date":"2025-10-29","close":3480.0},{"date":"2025-10-30","close":3375.0},{"date":"2025-10-31","close":3320.0},{"date":"2025-11-03","close":3280.0},{"date":"2025-11-04","close":3245.0},{"date":"2025-11-05","close":3320.0},{"date":"2025-11-06","close":3330.0},{"date":"2025-11-07","close":3285.0},{"date":"2025-11-10","close":3305.0},{"date":"2025-11-11","close":3395.0},{"date":"2025-11-12","close":3535.0},{"date":"2025-11-13","close":3725.0},{"date":"2025-11-14","close":3820.0},{"date":"2025-11-17","close":3780.0},{"date":"2025-11-18","close":3665.0},{"date":"2025-11-19","close":3655.0},{"date":"2025-11-20","close":3790.0},{"date":"2025-11-21","close":3730.0},{"date":"2025-11-24","close":3530.0},{"date":"2025-11-25","close":3545.0},{"date":"2025-11-26","close":3590.0},{"date":"2025-11-27","close":3540.0},{"date":"2025-11-28","close":3740.0},{"date":"2025-12-01","close":3760.0},{"date":"2025-12-02","close":3800.0},{"date":"2025-12-03","close":3830.0},{"date":"2025-12-04","close":3795.0},{"date":"2025-12-05","close":3775.0},{"date":"2025-12-08","close":3610.0},{"date":"2025-12-09","close":3580.0},{"date":"2025-12-10","close":3580.0},{"date":"2025-12-11","close":3780.0},{"date":"2025-12-12","close":3665.0},{"date":"2025-12-15","close":3555.0},{"date":"2025-12-16","close":3475.0},{"date":"2025-12-17","close":3480.0},{"date":"2025-12-18","close":3565.0},{"date":"2025-12-19","close":3545.0},{"date":"2025-12-22","close":3520.0},{"date":"2025-12-23","close":3490.0},{"date":"2025-12-24","close":3440.0},{"date":"2025-12-26","close":3360.0},{"date":"2025-12-29","close":3305.0},{"date":"2025-12-30","close":3250.0},{"date":"2026-01-02","close":3225.0},{"date":"2026-01-05","close":3265.0},{"date":"2026-01-06","close":3250.0},{"date":"2026-01-07","close":3250.0},{"date":"2026-01-08","close":3180.0},{"date":"2026-01-09","close":3205.0},{"date":"2026-01-12","close":3195.0},{"date":"2026-01-13","close":3105.0},{"date":"2026-01-14","close":3060.0},{"date":"2026-01-15","close":3010.0},{"date":"2026-01-16","close":2985.0},{"date":"2026-01-19","close":2915.0},{"date":"2026-01-20","close":3055.0},{"date":"2026-01-21","close":2995.0},{"date":"2026-01-22","close":2980.0},{"date":"2026-01-23","close":3330.0},{"date":"2026-01-26","close":3470.0},{"date":"2026-01-27","close":3720.0},{"date":"2026-01-28","close":3815.0},{"date":"2026-01-29","close":4020.0},{"date":"2026-01-30","close":3955.0},{"date":"2026-02-02","close":3755.0},{"date":"2026-02-03","close":3810.0},{"date":"2026-02-04","close":3770.0},{"date":"2026-02-05","close":3810.0},{"date":"2026-02-06","close":3765.0},{"date":"2026-02-09","close":3640.0},{"date":"2026-02-10","close":3595.0},{"date":"2026-02-11","close":3580.0},{"date":"2026-02-12","close":3800.0},{"date":"2026-02-13","close":3665.0},{"date":"2026-02-19","close":3715.0},{"date":"2026-02-20","close":3640.0},{"date":"2026-02-23","close":3640.0},{"date":"2026-02-24","close":3600.0},{"date":"2026-02-25","close":3550.0},{"date":"2026-02-26","close":4615.0},{"date":"2026-02-27","close":4155.0},{"date":"2026-03-03","close":4940.0},{"date":"2026-03-04","close":6420.0},{"date":"2026-03-05","close":6650.0},{"date":"2026-03-06","close":6450.0},{"date":"2026-03-09","close":5480.0},{"date":"2026-03-10","close":4880.0},{"date":"2026-03-11","close":4680.0},{"date":"2026-03-12","close":4625.0},{"date":"2026-03-13","close":4840.0},{"date":"2026-03-16","close":4550.0},{"date":"2026-03-17","close":4690.0},{"date":"2026-03-18","close":4870.0},{"date":"2026-03-19","close":4610.0},{"date":"2026-03-20","close":4440.0},{"date":"2026-03-23","close":4250.0},{"date":"2026-03-24","close":4370.0},{"date":"2026-03-25","close":4330.0},{"date":"2026-03-26","close":4240.0},{"date":"2026-03-27","close":4240.0},{"date":"2026-03-30","close":4150.0},{"date":"2026-03-31","close":4080.0},{"date":"2026-04-01","close":4080.0},{"date":"2026-04-02","close":3715.0},{"date":"2026-04-03","close":3725.0},{"date":"2026-04-06","close":3655.0},{"date":"2026-04-07","close":3525.0},{"date":"2026-04-08","close":3585.0},{"date":"2026-04-09","close":3690.0},{"date":"2026-04-10","close":3685.0},{"date":"2026-04-13","close":3630.0},{"date":"2026-04-14","close":3690.0},{"date":"2026-04-15","close":3700.0},{"date":"2026-04-16","close":3785.0},{"date":"2026-04-17","close":4055.0},{"date":"2026-04-20","close":4070.0},{"date":"2026-04-21","close":3935.0},{"date":"2026-04-22","close":3885.0},{"date":"2026-04-23","close":3825.0},{"date":"2026-04-24","close":3800.0},{"date":"2026-04-27","close":3890.0},{"date":"2026-04-28","close":3785.0},{"date":"2026-04-29","close":3740.0},{"date":"2026-04-30","close":3610.0},{"date":"2026-05-04","close":3475.0},{"date":"2026-05-06","close":3430.0},{"date":"2026-05-07","close":3400.0},{"date":"2026-05-08","close":3390.0},{"date":"2026-05-11","close":3300.0},{"date":"2026-05-12","close":3255.0},{"date":"2026-05-13","close":3275.0},{"date":"2026-05-14","close":3280.0},{"date":"2026-05-15","close":3160.0},{"date":"2026-05-18","close":3085.0},{"date":"2026-05-19","close":3095.0},{"date":"2026-05-20","close":3070.0},{"date":"2026-05-21","close":2985.0},{"date":"2026-05-22","close":3145.0},{"date":"2026-05-26","close":3030.0},{"date":"2026-05-27","close":3020.0},{"date":"2026-05-28","close":2965.0},{"date":"2026-05-29","close":2795.0},{"date":"2026-06-01","close":2720.0},{"date":"2026-06-02","close":2715.0},{"date":"2026-06-04","close":2635.0},{"date":"2026-06-05","close":2685.0},{"date":"2026-06-08","close":2615.0},{"date":"2026-06-09","close":2995.0},{"date":"2026-06-10","close":2565.0},{"date":"2026-06-11","close":2555.0},{"date":"2026-06-12","close":2590.0},{"date":"2026-06-15","close":2580.0},{"date":"2026-06-16","close":2700.0},{"date":"2026-06-17","close":2825.0},{"date":"2026-06-18","close":2780.0},{"date":"2026-06-19","close":2660.0},{"date":"2026-06-22","close":2690.0},{"date":"2026-06-23","close":2525.0},{"date":"2026-06-24","close":2515.0},{"date":"2026-06-25","close":2570.0},{"date":"2026-06-26","close":2365.0},{"date":"2026-06-29","close":2625.0},{"date":"2026-06-30","close":2550.0},{"date":"2026-07-01","close":2570.0},{"date":"2026-07-02","close":2505.0},{"date":"2026-07-03","close":2420.0},{"date":"2026-07-06","close":2420.0},{"date":"2026-07-07","close":2415.0},{"date":"2026-07-08","close":2370.0},{"date":"2026-07-09","close":2330.0},{"date":"2026-07-10","close":2600.0},{"date":"2026-07-13","close":2535.0},{"date":"2026-07-14","close":2500.0},{"date":"2026-07-15","close":2565.0},{"date":"2026-07-16","close":2510.0},{"date":"2026-07-20","close":2420.0},{"date":"2026-07-21","close":2435.0},{"date":"2026-07-22","close":2460.0},{"date":"2026-07-23","close":2510.0},{"date":"2026-07-24","close":2460.0},{"date":"2026-07-27","close":2445.0},{"date":"2026-07-28","close":2415.0},{"date":"2026-07-29","close":2375.0},{"date":"2026-07-30","close":2345.0},{"date":"2026-07-31","close":2435.0},{"date":"2026-08-03","close":2605.0},{"date":"2026-08-04","close":2665.0},{"date":"2026-08-05","close":2640.0},{"date":"2026-08-06","close":2605.0},{"date":"2026-08-07","close":2615.0},{"date":"2026-08-10","close":2715.0},{"date":"2026-08-11","close":2780.0},{"date":"2026-08-12","close":2805.0},{"date":"2026-08-13","close":2700.0},{"date":"2026-08-14","close":2635.0},{"date":"2026-08-18","close":2620.0},{"date":"2026-08-19","close":2650.0},{"date":"2026-08-20","close":2800.0},{"date":"2026-08-21","close":2745.0},{"date":"2026-08-24","close":2850.0},{"date":"2026-08-25","close":2840.0},{"date":"2026-08-26","close":2815.0},{"date":"2026-08-27","close":2795.0},{"date":"2026-08-28","close":2845.0},{"date":"2026-08-31","close":2800.0},{"date":"2026-09-01","close":2850.0},{"date":"2026-09-02","close":2810.0},{"date":"2026-09-03","close":2810.0},{"date":"2026-09-04","close":2875.0},{"date":"2026-09-07","close":2870.0},{"date":"2026-09-08","close":2785.0},{"date":"2026-09-09","close":2765.0},{"date":"2026-09-10","close":2675.0},{"date":"2026-09-11","close":2695.0},{"date":"2026-09-14","close":2870.0},{"date":"2026-09-15","close":2895.0},{"date":"2026-09-16","close":2900.0},{"date":"2026-09-17","close":2940.0},{"date":"2026-09-18","close":2835.0},{"date":"2026-09-21","close":2880.0},{"date":"2026-09-22","close":2900.0},{"date":"2026-09-23","close":2905.0},{"date":"2026-09-28","close":2860.0},{"date":"2026-09-29","close":2880.0},{"date":"2026-09-30","close":2830.0},{"date":"2026-10-01","close":2895.0},{"date":"2026-10-02","close":2845.0},{"date":"2026-10-06","close":2890.0},{"date":"2026-10-07","close":2865.0},{"date":"2026-10-08","close":2885.0},{"date":"2026-10-12","close":2840.0},{"date":"2026-10-13","close":2770.0},{"date":"2026-10-14","close":2815.0},{"date":"2026-10-15","close":2700.0},{"date":"2026-10-16","close":2810.0},{"date":"2026-10-19","close":2880.0},{"date":"2026-10-20","close":2880.0},{"date":"2026-10-21","close":2895.0},{"date":"2026-10-22","close":3165.0},{"date":"2026-10-23","close":3100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":24339.0,"foreign_net":-24338.0,"institution_net":-1.0},{"date":"2026-10-21","retail_net":-50938.0,"foreign_net":52113.0,"institution_net":-1175.0},{"date":"2026-10-20","retail_net":204210.0,"foreign_net":-204716.0,"institution_net":506.0},{"date":"2026-10-19","retail_net":-11620.0,"foreign_net":11619.0,"institution_net":1.0},{"date":"2026-10-16","retail_net":-20660.0,"foreign_net":20657.0,"institution_net":3.0},{"date":"2026-10-15","retail_net":-9493.0,"foreign_net":10974.0,"institution_net":-1481.0},{"date":"2026-10-14","retail_net":-32212.0,"foreign_net":30027.0,"institution_net":2185.0},{"date":"2026-10-13","retail_net":-6566.0,"foreign_net":7764.0,"institution_net":-1198.0},{"date":"2026-10-12","retail_net":13969.0,"foreign_net":-13969.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-15615.0,"foreign_net":15669.0,"institution_net":-54.0},{"date":"2026-10-07","retail_net":16102.0,"foreign_net":-17354.0,"institution_net":1252.0},{"date":"2026-10-06","retail_net":-15188.0,"foreign_net":15188.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":20639.0,"foreign_net":-20643.0,"institution_net":4.0},{"date":"2026-10-01","retail_net":-8303.0,"foreign_net":8303.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":8179.0,"foreign_net":-8178.0,"institution_net":-1.0},{"date":"2026-09-29","retail_net":10095.0,"foreign_net":-10095.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-24185.0,"foreign_net":24182.0,"institution_net":3.0},{"date":"2026-09-23","retail_net":-4073.0,"foreign_net":4072.0,"institution_net":1.0},{"date":"2026-09-22","retail_net":3557.0,"foreign_net":-3557.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":2756.0,"foreign_net":-2756.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":18840.0,"foreign_net":-18693.0,"institution_net":-147.0},{"date":"2026-09-17","retail_net":-18748.0,"foreign_net":18749.0,"institution_net":-1.0},{"date":"2026-09-16","retail_net":-9507.0,"foreign_net":9508.0,"institution_net":-1.0},{"date":"2026-09-15","retail_net":2229.0,"foreign_net":-2229.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-36574.0,"foreign_net":37707.0,"institution_net":-1133.0},{"date":"2026-09-11","retail_net":5485.0,"foreign_net":-5489.0,"institution_net":4.0},{"date":"2026-09-10","retail_net":4863.0,"foreign_net":-5941.0,"institution_net":1078.0},{"date":"2026-09-09","retail_net":18082.0,"foreign_net":-18080.0,"institution_net":-2.0},{"date":"2026-09-08","retail_net":23069.0,"foreign_net":-23069.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":16526.0,"foreign_net":-16528.0,"institution_net":2.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":24339.0,"foreign_net":-24338.0,"institution_net":-1.0},"d3":{"retail_net":177611.0,"foreign_net":-176941.0,"institution_net":-670.0},"d7":{"retail_net":103626.0,"foreign_net":-103664.0,"institution_net":38.0},"d14":{"retail_net":108664.0,"foreign_net":-108706.0,"institution_net":42.0},"d30":{"retail_net":129258.0,"foreign_net":-129103.0,"institution_net":-155.0}},"analysis":"최근 5일 외국인 순매수 -14.47만, 기관 순매수 -666.00. 30일 누적: 외국인 -12.91만, 기관 -155.00.","foreign_flow":-144665.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-666.0},"insider_trades":[],"price_analysis":{"current":3045.0,"low_30d":2615.0,"support":2703.5,"high_30d":3500.0,"change_1d":-3.8,"change_7d":6.4,"change_30d":10.1,"resistance":3411.5,"position_in_range":49.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.43,"per":null,"quarter":"2024-Q2"},{"pbr":2.35,"per":null,"quarter":"2024-Q3"},{"pbr":2.46,"per":null,"quarter":"2024-Q4"},{"pbr":1.6,"per":null,"quarter":"2025-Q1"},{"pbr":1.77,"per":null,"quarter":"2025-Q2"},{"pbr":1.86,"per":null,"quarter":"2025-Q3"},{"pbr":1.71,"per":null,"quarter":"2025-Q4"},{"pbr":2.33,"per":null,"quarter":"2026-Q1"},{"pbr":1.51,"per":null,"quarter":"2026-Q2"},{"pbr":1.51,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":2.0,"pbr_5y_low":1.51,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.51,"current_per":null,"pbr_5y_high":2.46,"per_5y_high":null,"pbr_5y_median":1.86,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +8.1%"},"momentum":{"grade":"C","reason":"RSI 68"},"valuation":{"grade":"C","reason":"적자 (EPS -73, PBR 1.52x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -3.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-3.3,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-3.63,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-11.57,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.1,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":45.79,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-109.18,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-142.64,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.43,"per":null,"close":6134.4165,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.35,"per":null,"close":5701.8613,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.46,"per":null,"close":5610.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.6,"per":null,"close":3350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.77,"per":null,"close":3630.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.86,"per":null,"close":3740.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.71,"per":null,"close":3250.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.33,"per":null,"close":4080.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.51,"per":null,"close":2550.0,"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":"1.5배"},{"label":"ROE","value":"-3.6%"}],"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":-73.12,"pbr":null,"per":null,"roa":-0.03303952977742356,"roe":-0.03633404957450974,"revenue":2034765640.0,"market_cap":null,"net_income":-2258879681.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4578771155188172,"total_assets":68369002108.0,"total_equity":62169774838.0,"profit_margin":-1.1101424343886601,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1636052820.0,"operating_margin":-0.8040497577893049},{"eps":-73.27,"pbr":1.63,"per":null,"roa":-0.032022820972942005,"roe":-0.035131385700321885,"revenue":1883011284.0,"market_cap":114100000000.0,"net_income":-2263421370.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4704498679998351,"total_assets":70681510911.0,"total_equity":64427329719.0,"profit_margin":-1.202022202008217,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2165508320.0,"operating_margin":-1.1500240802593087},{"eps":-134.25,"pbr":null,"per":null,"roa":-0.055799036356999655,"roe":-0.05935136571061117,"revenue":1704421890.0,"market_cap":null,"net_income":-4147087383.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5210221807231072,"total_assets":74321845927.0,"total_equity":69873495468.0,"profit_margin":-2.4331343121860516,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2042214744.0,"operating_margin":-1.1981861744336082},{"eps":-53.93,"pbr":null,"per":null,"roa":-0.021166519730623334,"roe":-0.022518958651817227,"revenue":1623476467.0,"market_cap":null,"net_income":-1665862780.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5585313156251621,"total_assets":78702724926.0,"total_equity":73976013090.0,"profit_margin":-1.0261083630478027,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2066791161.0,"operating_margin":-1.2730650570002995},{"eps":-35.99,"pbr":null,"per":null,"roa":-0.013611626780904622,"roe":-0.014707826060933666,"revenue":1225907511.0,"market_cap":null,"net_income":-1111690981.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5379662471127481,"total_assets":81672161520.0,"total_equity":75584996477.0,"profit_margin":-0.9068310382511393,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1955325232.0,"operating_margin":-1.59500224483085},{"eps":-65.84,"pbr":null,"per":null,"roa":-0.024615348284897517,"roe":-0.026470450930461763,"revenue":1186435099.0,"market_cap":null,"net_income":-2033834581.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5482717618083549,"total_assets":82624651801.0,"total_equity":76834149382.0,"profit_margin":-1.7142400648077927,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1839485624.0,"operating_margin":-1.5504308879182949},{"eps":-47.85,"pbr":null,"per":null,"roa":-0.017114289571726865,"roe":-0.017645852029748832,"revenue":1521539836.0,"market_cap":null,"net_income":-1478240198.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5379701389559938,"total_assets":86374616475.0,"total_equity":83772673346.0,"profit_margin":-0.9715422252013913,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1340799790.0,"operating_margin":-0.8812124127652482},{"eps":-42.61,"pbr":null,"per":null,"roa":-0.014470775908809484,"roe":-0.014729362619897565,"revenue":1208400178.0,"market_cap":null,"net_income":-1316355101.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4969697074970143,"total_assets":90966449159.0,"total_equity":89369454400.0,"profit_margin":-1.089337063139691,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1632777542.0,"operating_margin":-1.3511894252633916},{"eps":18.75,"pbr":null,"per":null,"roa":0.0061070566807080225,"roe":0.006230477361598408,"revenue":1777844597.0,"market_cap":null,"net_income":579251867.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6823718439998161,"total_assets":94849597324.0,"total_equity":92970704070.0,"profit_margin":0.32581692909349375,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1153495816.0,"operating_margin":-0.6488170101855083},{"eps":-12.17,"pbr":null,"per":null,"roa":-0.0038244062708365544,"roe":-0.004036226359679706,"revenue":1910044735.0,"market_cap":null,"net_income":-375814965.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5785331666590521,"total_assets":98267531843.0,"total_equity":93110477835.0,"profit_margin":-0.19675715343913136,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1110758242.0,"operating_margin":-0.5815351973942118},{"eps":-119.86,"pbr":null,"per":null,"roa":-0.03754826051975596,"roe":-0.038278139990953364,"revenue":3718503365.0,"market_cap":null,"net_income":-3702806360.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7191922656764894,"total_assets":98614591162.0,"total_equity":96734229011.0,"profit_margin":-0.9957786766719787,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-153296049.0,"operating_margin":-0.041225201096463174},{"eps":-83.9,"pbr":null,"per":null,"roa":-0.02609768348135705,"roe":-0.026665477915300096,"revenue":1671365802.0,"market_cap":null,"net_income":-2591897774.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.45796780338814186,"total_assets":99315242897.0,"total_equity":97200499546.0,"profit_margin":-1.550766307949144,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-733489961.0,"operating_margin":-0.43885662858620583}],"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":"인트론바이오","phase":"above-fold","symbol_resolved":true}