{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:51:35.576410+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.6,"direction":"higher_better","percentile":49},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-4.8,"direction":"higher_better","percentile":43}],"summary":"매출 -0.6%","percentile":46},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":39.3,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.9,"direction":"higher_better","percentile":46}],"summary":"RSI 39","percentile":38},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -371원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -371, PBR 0.93x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-3.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-20.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-23.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -3.5%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.5,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.24,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.5x, 순차입금비율 1.2x","percentile":20}},"signals":[],"summary":"이연제약(102460)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1810.48억. 현재가 9,740원, 전일 대비 -0.5%, 30일 -1.9%. ROE -3.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5851.00, 기관 순매도 2823.00.","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":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-55.445758059895525,"grade":"F","trend":"하락","atr_14":347.14285714285717,"rsi_14":39.34426229508197,"sma_20":10002.0,"sma_60":10004.0,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 39.3로 약세 구간입니다. MACD(-55.45)가 시그널선(-24.00)을 하회합니다(데드크로스). 현재가가 SMA20(10002)과 SMA60(10004) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9753~10251 (현재 위치 -3%).","bb_lower":9753.194855358655,"bb_upper":10250.805144641345,"macd_signal":-24.003975707835515},"change_pct":-0.1,"chart_data":[{"date":"2024-10-23","open":15620,"high":17530,"low":15530,"close":15980,"volume":292122,"rsi_14":69.9,"sma_20":14649.5,"sma_60":14042.33,"sma_120":14007.17},{"date":"2024-10-24","open":15970,"high":15970,"low":15620,"close":15880,"volume":36601,"rsi_14":72.82,"sma_20":14733.0,"sma_60":14078.67,"sma_120":14024.75},{"date":"2024-10-25","open":15810,"high":15850,"low":15160,"close":15850,"volume":94316,"rsi_14":71.6,"sma_20":14800.0,"sma_60":14103.83,"sma_120":14043.33},{"date":"2024-10-28","open":15990,"high":16550,"low":15800,"close":16440,"volume":71782,"rsi_14":73.98,"sma_20":14902.0,"sma_60":14144.83,"sma_120":14065.5},{"date":"2024-10-29","open":16500,"high":16540,"low":16240,"close":16330,"volume":26963,"rsi_14":74.67,"sma_20":14993.0,"sma_60":14183.67,"sma_120":14086.67},{"date":"2024-10-30","open":16490,"high":16750,"low":16210,"close":16490,"volume":43240,"rsi_14":74.48,"sma_20":15104.0,"sma_60":14222.67,"sma_120":14109.25},{"date":"2024-10-31","open":16450,"high":16450,"low":16180,"close":16280,"volume":23635,"rsi_14":72.29,"sma_20":15223.5,"sma_60":14259.33,"sma_120":14129.42},{"date":"2024-11-01","open":16390,"high":16390,"low":15500,"close":15630,"volume":35559,"rsi_14":65.12,"sma_20":15326.0,"sma_60":14286.33,"sma_120":14144.83},{"date":"2024-11-04","open":15620,"high":18650,"low":15450,"close":16560,"volume":1412323,"rsi_14":63.81,"sma_20":15468.0,"sma_60":14323.0,"sma_120":14164.58},{"date":"2024-11-05","open":16560,"high":16980,"low":16300,"close":16430,"volume":102597,"rsi_14":61.97,"sma_20":15596.5,"sma_60":14366.0,"sma_120":14183.25},{"date":"2024-11-06","open":16430,"high":16990,"low":16130,"close":16300,"volume":66614,"rsi_14":55.03,"sma_20":15726.5,"sma_60":14434.17,"sma_120":14200.75},{"date":"2024-11-07","open":16320,"high":16350,"low":15510,"close":15830,"volume":53715,"rsi_14":39.96,"sma_20":15823.0,"sma_60":14486.33,"sma_120":14211.08},{"date":"2024-11-08","open":15800,"high":16060,"low":15610,"close":15830,"volume":31492,"rsi_14":42.28,"sma_20":15922.0,"sma_60":14527.0,"sma_120":14219.0},{"date":"2024-11-11","open":15620,"high":15830,"low":15160,"close":15160,"volume":41845,"rsi_14":43.05,"sma_20":15990.0,"sma_60":14550.5,"sma_120":14221.25},{"date":"2024-11-12","open":15420,"high":15420,"low":14740,"close":15200,"volume":68343,"rsi_14":40.76,"sma_20":16002.5,"sma_60":14572.5,"sma_120":14224.08},{"date":"2024-11-13","open":15180,"high":15180,"low":14310,"close":14330,"volume":56829,"rsi_14":34.47,"sma_20":15968.0,"sma_60":14568.67,"sma_120":14219.58},{"date":"2024-11-14","open":14210,"high":14700,"low":14190,"close":14240,"volume":29831,"rsi_14":34.06,"sma_20":15891.5,"sma_60":14572.0,"sma_120":14215.33},{"date":"2024-11-15","open":14170,"high":14800,"low":14040,"close":14650,"volume":27559,"rsi_14":31.62,"sma_20":15785.0,"sma_60":14579.67,"sma_120":14214.75},{"date":"2024-11-18","open":14650,"high":14930,"low":14000,"close":14060,"volume":66595,"rsi_14":28.79,"sma_20":15662.0,"sma_60":14575.67,"sma_120":14209.08},{"date":"2024-11-19","open":14100,"high":14350,"low":14060,"close":14250,"volume":14040,"rsi_14":29.18,"sma_20":15586.0,"sma_60":14567.5,"sma_120":14206.5},{"date":"2024-11-20","open":15200,"high":15200,"low":14160,"close":14170,"volume":32391,"rsi_14":29.9,"sma_20":15495.5,"sma_60":14559.5,"sma_120":14204.17},{"date":"2024-11-21","open":14100,"high":15170,"low":14060,"close":14300,"volume":30141,"rsi_14":35.94,"sma_20":15416.5,"sma_60":14559.33,"sma_120":14204.33},{"date":"2024-11-22","open":14230,"high":14800,"low":14050,"close":14310,"volume":23923,"rsi_14":20.47,"sma_20":15339.5,"sma_60":14561.33,"sma_120":14206.92},{"date":"2024-11-25","open":14400,"high":14780,"low":14400,"close":14650,"volume":25784,"rsi_14":27.86,"sma_20":15250.0,"sma_60":14570.0,"sma_120":14208.83},{"date":"2024-11-26","open":14640,"high":14650,"low":14340,"close":14400,"volume":18177,"rsi_14":27.05,"sma_20":15153.5,"sma_60":14576.5,"sma_120":14209.25},{"date":"2024-11-27","open":14510,"high":14510,"low":14100,"close":14100,"volume":37151,"rsi_14":28.21,"sma_20":15034.0,"sma_60":14581.0,"sma_120":14207.42},{"date":"2024-11-28","open":14060,"high":14400,"low":14060,"close":14150,"volume":25021,"rsi_14":29.1,"sma_20":14927.5,"sma_60":14585.0,"sma_120":14207.92},{"date":"2024-11-29","open":14370,"high":14380,"low":13750,"close":13750,"volume":28443,"rsi_14":31.2,"sma_20":14833.5,"sma_60":14587.5,"sma_120":14207.08},{"date":"2024-12-02","open":13750,"high":13880,"low":13020,"close":13100,"volume":62213,"rsi_14":25.92,"sma_20":14660.5,"sma_60":14573.5,"sma_120":14203.75},{"date":"2024-12-03","open":13010,"high":13350,"low":13010,"close":13230,"volume":42606,"rsi_14":34.81,"sma_20":14500.5,"sma_60":14567.17,"sma_120":14201.92},{"date":"2024-12-04","open":12960,"high":13220,"low":12640,"close":12840,"volume":46602,"rsi_14":32.14,"sma_20":14327.5,"sma_60":14556.17,"sma_120":14198.08},{"date":"2024-12-05","open":12840,"high":12910,"low":12190,"close":12200,"volume":76372,"rsi_14":20.48,"sma_20":14146.0,"sma_60":14535.17,"sma_120":14188.67},{"date":"2024-12-06","open":12220,"high":12450,"low":11670,"close":12450,"volume":60806,"rsi_14":28.87,"sma_20":13977.0,"sma_60":14522.83,"sma_120":14183.17},{"date":"2024-12-09","open":12330,"high":12330,"low":11800,"close":11820,"volume":29884,"rsi_14":21.41,"sma_20":13810.0,"sma_60":14505.67,"sma_120":14164.92},{"date":"2024-12-10","open":11680,"high":12350,"low":11680,"close":12300,"volume":19254,"rsi_14":29.89,"sma_20":13665.0,"sma_60":14496.0,"sma_120":14154.33},{"date":"2024-12-11","open":12280,"high":12760,"low":12280,"close":12760,"volume":26103,"rsi_14":34.54,"sma_20":13586.5,"sma_60":14496.33,"sma_120":14148.42},{"date":"2024-12-12","open":12980,"high":13170,"low":12770,"close":13010,"volume":32220,"rsi_14":37.55,"sma_20":13525.0,"sma_60":14504.0,"sma_120":14147.0},{"date":"2024-12-13","open":12980,"high":13530,"low":12810,"close":13240,"volume":28937,"rsi_14":36.2,"sma_20":13454.5,"sma_60":14509.17,"sma_120":14148.5},{"date":"2024-12-16","open":13520,"high":13560,"low":13330,"close":13510,"volume":20689,"rsi_14":41.33,"sma_20":13427.0,"sma_60":14511.83,"sma_120":14149.33},{"date":"2024-12-17","open":13580,"high":13580,"low":13280,"close":13420,"volume":17457,"rsi_14":43.09,"sma_20":13385.5,"sma_60":14505.17,"sma_120":14152.83},{"date":"2024-12-18","open":13560,"high":13560,"low":13170,"close":13310,"volume":14757,"rsi_14":41.57,"sma_20":13342.5,"sma_60":14495.83,"sma_120":14158.0},{"date":"2024-12-19","open":12800,"high":13280,"low":12770,"close":12940,"volume":22011,"rsi_14":41.82,"sma_20":13274.5,"sma_60":14474.67,"sma_120":14149.17},{"date":"2024-12-20","open":12810,"high":12930,"low":12580,"close":12760,"volume":16517,"rsi_14":46.21,"sma_20":13197.0,"sma_60":14445.5,"sma_120":14140.92},{"date":"2024-12-23","open":12650,"high":12970,"low":12650,"close":12880,"volume":8044,"rsi_14":46.09,"sma_20":13108.5,"sma_60":14420.17,"sma_120":14132.5},{"date":"2024-12-24","open":12850,"high":12950,"low":12840,"close":12920,"volume":5279,"rsi_14":50.97,"sma_20":13034.5,"sma_60":14393.67,"sma_120":14126.58},{"date":"2024-12-26","open":12930,"high":13050,"low":12770,"close":12780,"volume":23721,"rsi_14":58.01,"sma_20":12968.5,"sma_60":14368.83,"sma_120":14118.75},{"date":"2024-12-27","open":12600,"high":12770,"low":12400,"close":12560,"volume":22337,"rsi_14":51.53,"sma_20":12889.0,"sma_60":14346.67,"sma_120":14111.5},{"date":"2024-12-30","open":12430,"high":12940,"low":12430,"close":12840,"volume":7777,"rsi_14":65.74,"sma_20":12843.5,"sma_60":14334.33,"sma_120":14108.25},{"date":"2025-01-02","open":13110,"high":13110,"low":12610,"close":12970,"volume":12094,"rsi_14":61.59,"sma_20":12837.0,"sma_60":14321.83,"sma_120":14105.25},{"date":"2025-01-03","open":13090,"high":13540,"low":12970,"close":13360,"volume":25375,"rsi_14":60.64,"sma_20":12843.5,"sma_60":14313.5,"sma_120":14102.42},{"date":"2025-01-06","open":13320,"high":13620,"low":13320,"close":13620,"volume":18455,"rsi_14":60.78,"sma_20":12882.5,"sma_60":14312.17,"sma_120":14099.25},{"date":"2025-01-07","open":13710,"high":14000,"low":13560,"close":13700,"volume":21243,"rsi_14":58.58,"sma_20":12957.5,"sma_60":14308.83,"sma_120":14095.17},{"date":"2025-01-08","open":13700,"high":14050,"low":13660,"close":14050,"volume":25941,"rsi_14":59.78,"sma_20":13037.5,"sma_60":14312.17,"sma_120":14091.33},{"date":"2025-01-09","open":14010,"high":14340,"low":13990,"close":14060,"volume":50091,"rsi_14":61.94,"sma_20":13149.5,"sma_60":14316.5,"sma_120":14085.58},{"date":"2025-01-10","open":14060,"high":14060,"low":13680,"close":13870,"volume":21395,"rsi_14":60.14,"sma_20":13228.0,"sma_60":14298.5,"sma_120":14079.0},{"date":"2025-01-13","open":13870,"high":13870,"low":13630,"close":13690,"volume":19382,"rsi_14":64.59,"sma_20":13274.5,"sma_60":14276.33,"sma_120":14073.75},{"date":"2025-01-14","open":13760,"high":13790,"low":13100,"close":13610,"volume":20317,"rsi_14":67.21,"sma_20":13304.5,"sma_60":14240.33,"sma_120":14068.67},{"date":"2025-01-15","open":13590,"high":13690,"low":13180,"close":13200,"volume":22983,"rsi_14":55.8,"sma_20":13302.5,"sma_60":14180.67,"sma_120":14059.5},{"date":"2025-01-16","open":13450,"high":13570,"low":13310,"close":13460,"volume":12856,"rsi_14":59.06,"sma_20":13300.0,"sma_60":14129.67,"sma_120":14054.17},{"date":"2025-01-17","open":13460,"high":13610,"low":13320,"close":13360,"volume":9498,"rsi_14":59.86,"sma_20":13297.0,"sma_60":14089.5,"sma_120":14047.08},{"date":"2025-01-20","open":13360,"high":13700,"low":12910,"close":13290,"volume":12141,"rsi_14":63.08,"sma_20":13296.0,"sma_60":14044.67,"sma_120":14043.5},{"date":"2025-01-21","open":13230,"high":13490,"low":13190,"close":13260,"volume":14319,"rsi_14":58.27,"sma_20":13312.0,"sma_60":14001.0,"sma_120":14039.83},{"date":"2025-01-22","open":13360,"high":13360,"low":13130,"close":13160,"volume":13538,"rsi_14":53.78,"sma_20":13332.0,"sma_60":13956.17,"sma_120":14030.0},{"date":"2025-01-23","open":13160,"high":13270,"low":12970,"close":12980,"volume":17280,"rsi_14":41.74,"sma_20":13337.0,"sma_60":13898.5,"sma_120":14021.67},{"date":"2025-01-24","open":13110,"high":13110,"low":12850,"close":12940,"volume":14042,"rsi_14":33.65,"sma_20":13338.0,"sma_60":13842.0,"sma_120":14012.83},{"date":"2025-01-31","open":12810,"high":13020,"low":12730,"close":12750,"volume":9179,"rsi_14":28.31,"sma_20":13336.5,"sma_60":13779.67,"sma_120":14001.17},{"date":"2025-02-03","open":12650,"high":12700,"low":12390,"close":12400,"volume":20114,"rsi_14":12.33,"sma_20":13328.5,"sma_60":13715.0,"sma_120":13987.17},{"date":"2025-02-04","open":12480,"high":12890,"low":12480,"close":12840,"volume":11825,"rsi_14":26.72,"sma_20":13328.5,"sma_60":13668.5,"sma_120":13977.42},{"date":"2025-02-05","open":12750,"high":13020,"low":12750,"close":13020,"volume":14242,"rsi_14":33.72,"sma_20":13331.0,"sma_60":13609.5,"sma_120":13966.25},{"date":"2025-02-06","open":12980,"high":13180,"low":12980,"close":13010,"volume":12544,"rsi_14":36.07,"sma_20":13313.5,"sma_60":13552.5,"sma_120":13959.25},{"date":"2025-02-07","open":13010,"high":13090,"low":12890,"close":13090,"volume":12486,"rsi_14":39.34,"sma_20":13287.0,"sma_60":13499.0,"sma_120":13966.58},{"date":"2025-02-10","open":13090,"high":13180,"low":12790,"close":12820,"volume":13443,"rsi_14":41.74,"sma_20":13243.0,"sma_60":13448.83,"sma_120":13967.58},{"date":"2025-02-11","open":13020,"high":13030,"low":12770,"close":12970,"volume":11748,"rsi_14":38.81,"sma_20":13189.0,"sma_60":13401.17,"sma_120":13964.08},{"date":"2025-02-12","open":12930,"high":12990,"low":12800,"close":12800,"volume":7187,"rsi_14":37.61,"sma_20":13126.0,"sma_60":13361.83,"sma_120":13956.17},{"date":"2025-02-13","open":12850,"high":13120,"low":12600,"close":13090,"volume":16115,"rsi_14":45.97,"sma_20":13087.0,"sma_60":13326.67,"sma_120":13949.58},{"date":"2025-02-14","open":12990,"high":13100,"low":12920,"close":12960,"volume":7761,"rsi_14":44.19,"sma_20":13050.5,"sma_60":13303.83,"sma_120":13936.25},{"date":"2025-02-17","open":12960,"high":13190,"low":12930,"close":12930,"volume":21052,"rsi_14":45.42,"sma_20":13016.5,"sma_60":13282.0,"sma_120":13927.0},{"date":"2025-02-18","open":12940,"high":13060,"low":12760,"close":13020,"volume":12248,"rsi_14":50.83,"sma_20":13007.5,"sma_60":13254.83,"sma_120":13917.25},{"date":"2025-02-19","open":13020,"high":13050,"low":12910,"close":13000,"volume":9578,"rsi_14":51.25,"sma_20":12984.5,"sma_60":13237.17,"sma_120":13906.42},{"date":"2025-02-20","open":13070,"high":13080,"low":12860,"close":12870,"volume":24018,"rsi_14":52.56,"sma_20":12960.0,"sma_60":13214.17,"sma_120":13890.83},{"date":"2025-02-21","open":13060,"high":13060,"low":12860,"close":12870,"volume":14072,"rsi_14":61.81,"sma_20":12939.0,"sma_60":13192.5,"sma_120":13876.0},{"date":"2025-02-24","open":12800,"high":12860,"low":12700,"close":12840,"volume":17000,"rsi_14":50.0,"sma_20":12918.0,"sma_60":13168.17,"sma_120":13863.75},{"date":"2025-02-25","open":12930,"high":12930,"low":12680,"close":12710,"volume":14901,"rsi_14":39.87,"sma_20":12895.5,"sma_60":13141.5,"sma_120":13851.42},{"date":"2025-02-26","open":12780,"high":12780,"low":12550,"close":12690,"volume":234986,"rsi_14":39.61,"sma_20":12881.0,"sma_60":13108.83,"sma_120":13839.42},{"date":"2025-02-27","open":12700,"high":12870,"low":12450,"close":12480,"volume":20751,"rsi_14":31.74,"sma_20":12858.0,"sma_60":13076.83,"sma_120":13826.67},{"date":"2025-02-28","open":12380,"high":12480,"low":11460,"close":11940,"volume":152914,"rsi_14":27.32,"sma_20":12817.5,"sma_60":13040.83,"sma_120":13810.92},{"date":"2025-03-04","open":11880,"high":12030,"low":11680,"close":11870,"volume":33006,"rsi_14":20.43,"sma_20":12791.0,"sma_60":13002.83,"sma_120":13793.92},{"date":"2025-03-05","open":11660,"high":12080,"low":11660,"close":12080,"volume":25285,"rsi_14":31.05,"sma_20":12753.0,"sma_60":12975.0,"sma_120":13781.25},{"date":"2025-03-06","open":12010,"high":12180,"low":11980,"close":12080,"volume":21049,"rsi_14":18.63,"sma_20":12706.0,"sma_60":12958.0,"sma_120":13765.75},{"date":"2025-03-07","open":12070,"high":12070,"low":11500,"close":11830,"volume":68213,"rsi_14":17.34,"sma_20":12647.0,"sma_60":12934.67,"sma_120":13750.92},{"date":"2025-03-10","open":11690,"high":11830,"low":11550,"close":11820,"volume":27597,"rsi_14":17.54,"sma_20":12583.5,"sma_60":12917.67,"sma_120":13736.92},{"date":"2025-03-11","open":11800,"high":11820,"low":11500,"close":11730,"volume":23817,"rsi_14":12.28,"sma_20":12529.0,"sma_60":12909.83,"sma_120":13722.5},{"date":"2025-03-12","open":11610,"high":11850,"low":11610,"close":11850,"volume":23086,"rsi_14":18.23,"sma_20":12473.0,"sma_60":12899.83,"sma_120":13711.33},{"date":"2025-03-13","open":11850,"high":11940,"low":11580,"close":11750,"volume":32398,"rsi_14":18.54,"sma_20":12420.5,"sma_60":12898.67,"sma_120":13702.17},{"date":"2025-03-14","open":11660,"high":11830,"low":11590,"close":11780,"volume":15103,"rsi_14":19.89,"sma_20":12355.0,"sma_60":12890.0,"sma_120":13693.0},{"date":"2025-03-17","open":11850,"high":11880,"low":11640,"close":11800,"volume":21527,"rsi_14":21.11,"sma_20":12297.0,"sma_60":12874.0,"sma_120":13685.17},{"date":"2025-03-18","open":11800,"high":11900,"low":11710,"close":11810,"volume":22539,"rsi_14":23.21,"sma_20":12241.0,"sma_60":12854.0,"sma_120":13679.0},{"date":"2025-03-19","open":11730,"high":11850,"low":11650,"close":11770,"volume":32676,"rsi_14":22.94,"sma_20":12178.5,"sma_60":12829.5,"sma_120":13669.33},{"date":"2025-03-20","open":11730,"high":11810,"low":11650,"close":11690,"volume":19320,"rsi_14":24.84,"sma_20":12113.0,"sma_60":12799.17,"sma_120":13655.5},{"date":"2025-03-21","open":11680,"high":11900,"low":11620,"close":11900,"volume":19151,"rsi_14":48.39,"sma_20":12064.5,"sma_60":12773.83,"sma_120":13639.5},{"date":"2025-03-24","open":11850,"high":11890,"low":11700,"close":11700,"volume":26504,"rsi_14":43.8,"sma_20":12006.0,"sma_60":12747.0,"sma_120":13621.42},{"date":"2025-03-25","open":11700,"high":11840,"low":11580,"close":11830,"volume":27856,"rsi_14":40.31,"sma_20":11955.5,"sma_60":12728.5,"sma_120":13601.58},{"date":"2025-03-26","open":11750,"high":11900,"low":11620,"close":11840,"volume":32063,"rsi_14":40.77,"sma_20":11912.0,"sma_60":12713.17,"sma_120":13579.33},{"date":"2025-03-27","open":11820,"high":11850,"low":11690,"close":11760,"volume":19572,"rsi_14":46.9,"sma_20":11865.5,"sma_60":12694.5,"sma_120":13557.33},{"date":"2025-03-28","open":11740,"high":11740,"low":11290,"close":11590,"volume":48840,"rsi_14":41.09,"sma_20":11821.0,"sma_60":12672.33,"sma_120":13533.0},{"date":"2025-03-31","open":11500,"high":11570,"low":11020,"close":11210,"volume":49021,"rsi_14":33.54,"sma_20":11784.5,"sma_60":12646.17,"sma_120":13507.5},{"date":"2025-04-01","open":11150,"high":11390,"low":11150,"close":11220,"volume":19484,"rsi_14":28.57,"sma_20":11752.0,"sma_60":12623.83,"sma_120":13485.25},{"date":"2025-04-02","open":11160,"high":11340,"low":10900,"close":10900,"volume":29884,"rsi_14":24.85,"sma_20":11693.0,"sma_60":12591.5,"sma_120":13462.92},{"date":"2025-04-03","open":10600,"high":11090,"low":10510,"close":10510,"volume":22734,"rsi_14":19.02,"sma_20":11614.5,"sma_60":12550.5,"sma_120":13436.17},{"date":"2025-04-04","open":10170,"high":10690,"low":10140,"close":10690,"volume":45052,"rsi_14":24.89,"sma_20":11557.5,"sma_60":12506.0,"sma_120":13409.75},{"date":"2025-04-07","open":10250,"high":10570,"low":9910,"close":10070,"volume":56366,"rsi_14":19.15,"sma_20":11470.0,"sma_60":12446.83,"sma_120":13379.5},{"date":"2025-04-08","open":10100,"high":10270,"low":9910,"close":10050,"volume":32759,"rsi_14":19.29,"sma_20":11386.0,"sma_60":12386.0,"sma_120":13347.42},{"date":"2025-04-09","open":9900,"high":10240,"low":9830,"close":10140,"volume":35076,"rsi_14":22.42,"sma_20":11300.5,"sma_60":12320.83,"sma_120":13316.5},{"date":"2025-04-10","open":10440,"high":10620,"low":10260,"close":10580,"volume":41641,"rsi_14":28.29,"sma_20":11242.0,"sma_60":12262.83,"sma_120":13289.67},{"date":"2025-04-11","open":10480,"high":10950,"low":10430,"close":10920,"volume":26139,"rsi_14":37.74,"sma_20":11199.0,"sma_60":12213.67,"sma_120":13256.08},{"date":"2025-04-14","open":10890,"high":11080,"low":10870,"close":11080,"volume":11416,"rsi_14":38.32,"sma_20":11163.0,"sma_60":12170.17,"sma_120":13223.25},{"date":"2025-04-15","open":11150,"high":11150,"low":10860,"close":11010,"volume":16110,"rsi_14":37.31,"sma_20":11123.0,"sma_60":12126.83,"sma_120":13183.58},{"date":"2025-04-16","open":10920,"high":11100,"low":10900,"close":10920,"volume":15565,"rsi_14":37.2,"sma_20":11080.5,"sma_60":12088.83,"sma_120":13134.75},{"date":"2025-04-17","open":10810,"high":11200,"low":10810,"close":11200,"volume":8503,"rsi_14":44.25,"sma_20":11056.0,"sma_60":12051.17,"sma_120":13090.42},{"date":"2025-04-18","open":11210,"high":11310,"low":11060,"close":11200,"volume":6688,"rsi_14":49.83,"sma_20":11021.0,"sma_60":12015.17,"sma_120":13052.33},{"date":"2025-04-21","open":11200,"high":11340,"low":11140,"close":11150,"volume":5834,"rsi_14":48.85,"sma_20":10993.5,"sma_60":11979.5,"sma_120":13012.08},{"date":"2025-04-22","open":11160,"high":11240,"low":11100,"close":11190,"volume":5323,"rsi_14":55.23,"sma_20":10961.5,"sma_60":11945.0,"sma_120":12973.0},{"date":"2025-04-23","open":11200,"high":11580,"low":11200,"close":11350,"volume":17265,"rsi_14":66.54,"sma_20":10937.0,"sma_60":11914.83,"sma_120":12935.5},{"date":"2025-04-24","open":11500,"high":11500,"low":11280,"close":11350,"volume":10159,"rsi_14":63.98,"sma_20":10916.5,"sma_60":11887.67,"sma_120":12893.08},{"date":"2025-04-25","open":11430,"high":11570,"low":11300,"close":11430,"volume":10846,"rsi_14":87.36,"sma_20":10908.5,"sma_60":11862.5,"sma_120":12852.25},{"date":"2025-04-28","open":11430,"high":11510,"low":11330,"close":11400,"volume":9067,"rsi_14":86.89,"sma_20":10918.0,"sma_60":11840.0,"sma_120":12809.83},{"date":"2025-04-29","open":11410,"high":11470,"low":11320,"close":11450,"volume":6366,"rsi_14":86.59,"sma_20":10929.5,"sma_60":11824.17,"sma_120":12769.58},{"date":"2025-04-30","open":11550,"high":11550,"low":11290,"close":11360,"volume":4714,"rsi_14":77.08,"sma_20":10952.5,"sma_60":11799.5,"sma_120":12734.0},{"date":"2025-05-02","open":11500,"high":11500,"low":10950,"close":11210,"volume":11439,"rsi_14":61.6,"sma_20":10987.5,"sma_60":11769.33,"sma_120":12689.42},{"date":"2025-05-07","open":11020,"high":11200,"low":10880,"close":11040,"volume":10572,"rsi_14":48.41,"sma_20":11005.0,"sma_60":11736.5,"sma_120":12644.5},{"date":"2025-05-08","open":10860,"high":11180,"low":10860,"close":10940,"volume":6727,"rsi_14":47.29,"sma_20":11048.5,"sma_60":11700.67,"sma_120":12599.83},{"date":"2025-05-09","open":10920,"high":11050,"low":10870,"close":10940,"volume":4779,"rsi_14":50.83,"sma_20":11093.0,"sma_60":11669.33,"sma_120":12559.08},{"date":"2025-05-12","open":11030,"high":11030,"low":10870,"close":10940,"volume":5088,"rsi_14":35.87,"sma_20":11133.0,"sma_60":11635.5,"sma_120":12518.33},{"date":"2025-05-13","open":11000,"high":11080,"low":10900,"close":10900,"volume":10242,"rsi_14":34.38,"sma_20":11149.0,"sma_60":11603.83,"sma_120":12482.83},{"date":"2025-05-14","open":10940,"high":11040,"low":10820,"close":11020,"volume":12445,"rsi_14":43.69,"sma_20":11154.0,"sma_60":11569.33,"sma_120":12448.0},{"date":"2025-05-15","open":10940,"high":11110,"low":10870,"close":11010,"volume":6712,"rsi_14":41.0,"sma_20":11150.5,"sma_60":11536.83,"sma_120":12420.33},{"date":"2025-05-16","open":11010,"high":11090,"low":10900,"close":10910,"volume":6213,"rsi_14":26.6,"sma_20":11145.5,"sma_60":11503.17,"sma_120":12392.58},{"date":"2025-05-19","open":10990,"high":10990,"low":10670,"close":10720,"volume":21066,"rsi_14":22.12,"sma_20":11135.5,"sma_60":11464.83,"sma_120":12359.83},{"date":"2025-05-20","open":10690,"high":10750,"low":10450,"close":10500,"volume":23645,"rsi_14":13.39,"sma_20":11100.5,"sma_60":11423.17,"sma_120":12330.17},{"date":"2025-05-21","open":10570,"high":10680,"low":10510,"close":10600,"volume":13868,"rsi_14":20.15,"sma_20":11070.5,"sma_60":11385.33,"sma_120":12299.75},{"date":"2025-05-22","open":10590,"high":11100,"low":10560,"close":10810,"volume":27594,"rsi_14":28.67,"sma_20":11053.5,"sma_60":11351.0,"sma_120":12271.75},{"date":"2025-05-23","open":10910,"high":10920,"low":10750,"close":10810,"volume":13664,"rsi_14":30.5,"sma_20":11034.5,"sma_60":11317.17,"sma_120":12242.67},{"date":"2025-05-26","open":10810,"high":10950,"low":10690,"close":10880,"volume":12303,"rsi_14":37.59,"sma_20":11011.0,"sma_60":11286.67,"sma_120":12214.08},{"date":"2025-05-27","open":10770,"high":10910,"low":10705,"close":10840,"volume":7447,"rsi_14":41.67,"sma_20":10985.5,"sma_60":11255.83,"sma_120":12182.33},{"date":"2025-05-28","open":10850,"high":10930,"low":10750,"close":10850,"volume":9676,"rsi_14":45.95,"sma_20":10956.5,"sma_60":11228.67,"sma_120":12152.75},{"date":"2025-05-29","open":10810,"high":10930,"low":10770,"close":10850,"volume":7750,"rsi_14":45.95,"sma_20":10929.0,"sma_60":11210.5,"sma_120":12125.67},{"date":"2025-05-30","open":10880,"high":11230,"low":10800,"close":11000,"volume":26641,"rsi_14":52.38,"sma_20":10906.5,"sma_60":11196.0,"sma_120":12099.42},{"date":"2025-06-02","open":11100,"high":11100,"low":10850,"close":10900,"volume":6785,"rsi_14":50.0,"sma_20":10883.5,"sma_60":11176.33,"sma_120":12075.67},{"date":"2025-06-04","open":11280,"high":11280,"low":10880,"close":10980,"volume":7248,"rsi_14":48.44,"sma_20":10872.0,"sma_60":11158.0,"sma_120":12058.0},{"date":"2025-06-05","open":11100,"high":11120,"low":10950,"close":10970,"volume":8731,"rsi_14":48.44,"sma_20":10868.5,"sma_60":11143.67,"sma_120":12039.17},{"date":"2025-06-09","open":10990,"high":12950,"low":10860,"close":11480,"volume":347223,"rsi_14":66.86,"sma_20":10895.5,"sma_60":11138.0,"sma_120":12027.83},{"date":"2025-06-10","open":11360,"high":11440,"low":11200,"close":11270,"volume":28857,"rsi_14":66.08,"sma_20":10912.0,"sma_60":11130.33,"sma_120":12020.08},{"date":"2025-06-11","open":11270,"high":11420,"low":11230,"close":11400,"volume":39640,"rsi_14":77.78,"sma_20":10935.0,"sma_60":11122.83,"sma_120":12011.33},{"date":"2025-06-12","open":11400,"high":11580,"low":11250,"close":11340,"volume":17400,"rsi_14":73.42,"sma_20":10957.0,"sma_60":11116.0,"sma_120":12007.33},{"date":"2025-06-13","open":11490,"high":11490,"low":11110,"close":11180,"volume":27772,"rsi_14":62.09,"sma_20":10965.0,"sma_60":11106.0,"sma_120":11998.0},{"date":"2025-06-16","open":11250,"high":11740,"low":11120,"close":11410,"volume":16245,"rsi_14":67.05,"sma_20":10985.0,"sma_60":11099.5,"sma_120":11986.75},{"date":"2025-06-17","open":11550,"high":11600,"low":11300,"close":11420,"volume":13841,"rsi_14":65.88,"sma_20":11010.5,"sma_60":11093.0,"sma_120":11973.5},{"date":"2025-06-18","open":11480,"high":11530,"low":11390,"close":11440,"volume":21816,"rsi_14":67.86,"sma_20":11046.5,"sma_60":11087.5,"sma_120":11958.5},{"date":"2025-06-19","open":11510,"high":11650,"low":11270,"close":11310,"volume":16431,"rsi_14":62.78,"sma_20":11087.0,"sma_60":11081.17,"sma_120":11940.17},{"date":"2025-06-20","open":11320,"high":11360,"low":11160,"close":11250,"volume":15462,"rsi_14":60.75,"sma_20":11119.5,"sma_60":11070.33,"sma_120":11922.08},{"date":"2025-06-23","open":11300,"high":11390,"low":11090,"close":11100,"volume":20263,"rsi_14":52.69,"sma_20":11134.0,"sma_60":11060.33,"sma_120":11903.67},{"date":"2025-06-24","open":11250,"high":11440,"low":11130,"close":11300,"volume":37508,"rsi_14":60.2,"sma_20":11158.5,"sma_60":11051.5,"sma_120":11890.0},{"date":"2025-06-25","open":11220,"high":11300,"low":11200,"close":11230,"volume":19690,"rsi_14":56.41,"sma_20":11176.0,"sma_60":11041.33,"sma_120":11877.25},{"date":"2025-06-26","open":11310,"high":14430,"low":10940,"close":13750,"volume":2484736,"rsi_14":81.17,"sma_20":11321.5,"sma_60":11074.5,"sma_120":11884.5},{"date":"2025-06-27","open":12880,"high":12900,"low":11940,"close":12100,"volume":355213,"rsi_14":55.54,"sma_20":11384.0,"sma_60":11083.0,"sma_120":11877.67},{"date":"2025-06-30","open":12080,"high":12160,"low":11740,"close":11770,"volume":124066,"rsi_14":54.37,"sma_20":11430.0,"sma_60":11092.33,"sma_120":11869.25},{"date":"2025-07-01","open":11800,"high":12150,"low":11720,"close":11960,"volume":87697,"rsi_14":54.84,"sma_20":11478.0,"sma_60":11104.67,"sma_120":11864.25},{"date":"2025-07-02","open":12130,"high":12320,"low":11930,"close":12050,"volume":53534,"rsi_14":56.11,"sma_20":11535.5,"sma_60":11123.83,"sma_120":11857.67},{"date":"2025-07-03","open":12000,"high":12320,"low":11970,"close":12040,"volume":38392,"rsi_14":57.6,"sma_20":11588.5,"sma_60":11149.33,"sma_120":11849.92},{"date":"2025-07-04","open":12050,"high":12160,"low":11790,"close":11790,"volume":43572,"rsi_14":53.35,"sma_20":11629.5,"sma_60":11167.67,"sma_120":11836.83},{"date":"2025-07-07","open":11920,"high":12040,"low":11760,"close":11970,"volume":19564,"rsi_14":54.7,"sma_20":11654.0,"sma_60":11199.33,"sma_120":11823.08},{"date":"2025-07-08","open":12050,"high":12080,"low":11790,"close":11960,"volume":28585,"rsi_14":54.45,"sma_20":11688.5,"sma_60":11231.17,"sma_120":11808.58},{"date":"2025-07-09","open":11890,"high":12150,"low":11890,"close":12070,"volume":31472,"rsi_14":56.53,"sma_20":11722.0,"sma_60":11263.33,"sma_120":11792.08},{"date":"2025-07-10","open":12000,"high":12250,"low":12000,"close":12180,"volume":24456,"rsi_14":57.92,"sma_20":11764.0,"sma_60":11290.0,"sma_120":11776.42},{"date":"2025-07-11","open":12180,"high":12260,"low":11910,"close":11960,"volume":31556,"rsi_14":57.24,"sma_20":11803.0,"sma_60":11307.33,"sma_120":11760.5},{"date":"2025-07-14","open":12020,"high":12140,"low":11930,"close":12010,"volume":31375,"rsi_14":56.13,"sma_20":11833.0,"sma_60":11322.83,"sma_120":11746.5},{"date":"2025-07-15","open":12080,"high":12080,"low":11930,"close":12080,"volume":26260,"rsi_14":57.34,"sma_20":11866.0,"sma_60":11340.67,"sma_120":11733.75},{"date":"2025-07-16","open":12060,"high":12060,"low":11850,"close":11920,"volume":22675,"rsi_14":23.32,"sma_20":11890.0,"sma_60":11357.33,"sma_120":11723.08},{"date":"2025-07-17","open":12030,"high":12450,"low":11840,"close":12330,"volume":74927,"rsi_14":55.25,"sma_20":11941.0,"sma_60":11376.17,"sma_120":11713.67},{"date":"2025-07-18","open":12390,"high":12450,"low":12180,"close":12320,"volume":28747,"rsi_14":64.71,"sma_20":11994.5,"sma_60":11394.83,"sma_120":11705.0},{"date":"2025-07-21","open":12250,"high":12320,"low":12020,"close":12100,"volume":20810,"rsi_14":53.68,"sma_20":12044.5,"sma_60":11410.67,"sma_120":11695.08},{"date":"2025-07-22","open":12090,"high":12130,"low":11730,"close":11800,"volume":28502,"rsi_14":44.08,"sma_20":12069.5,"sma_60":11420.83,"sma_120":11682.92},{"date":"2025-07-23","open":11820,"high":11980,"low":11690,"close":11840,"volume":20061,"rsi_14":45.33,"sma_20":12100.0,"sma_60":11429.0,"sma_120":11671.92},{"date":"2025-07-24","open":11820,"high":11990,"low":11730,"close":11730,"volume":15285,"rsi_14":48.5,"sma_20":11999.0,"sma_60":11435.33,"sma_120":11661.5},{"date":"2025-07-25","open":11750,"high":11850,"low":11680,"close":11740,"volume":12971,"rsi_14":43.72,"sma_20":11981.0,"sma_60":11440.5,"sma_120":11651.5},{"date":"2025-07-28","open":11730,"high":11750,"low":11560,"close":11620,"volume":18313,"rsi_14":41.24,"sma_20":11973.5,"sma_60":11444.17,"sma_120":11642.08},{"date":"2025-07-29","open":11710,"high":11710,"low":11450,"close":11500,"volume":17133,"rsi_14":35.38,"sma_20":11950.5,"sma_60":11445.0,"sma_120":11634.58},{"date":"2025-07-30","open":11460,"high":11890,"low":11460,"close":11530,"volume":10241,"rsi_14":32.62,"sma_20":11924.5,"sma_60":11447.83,"sma_120":11623.67},{"date":"2025-07-31","open":11630,"high":11640,"low":11470,"close":11550,"volume":12489,"rsi_14":37.72,"sma_20":11900.0,"sma_60":11453.5,"sma_120":11611.42},{"date":"2025-08-01","open":11470,"high":11540,"low":11160,"close":11300,"volume":31858,"rsi_14":31.02,"sma_20":11875.5,"sma_60":11457.83,"sma_120":11597.17},{"date":"2025-08-04","open":11200,"high":11450,"low":11010,"close":11290,"volume":25116,"rsi_14":28.18,"sma_20":11841.5,"sma_60":11463.67,"sma_120":11582.17},{"date":"2025-08-05","open":11200,"high":11700,"low":11200,"close":11440,"volume":32519,"rsi_14":36.67,"sma_20":11815.5,"sma_60":11472.0,"sma_120":11570.67},{"date":"2025-08-06","open":11390,"high":11450,"low":11270,"close":11410,"volume":9835,"rsi_14":17.61,"sma_20":11782.5,"sma_60":11479.83,"sma_120":11557.67},{"date":"2025-08-07","open":11410,"high":11460,"low":11270,"close":11350,"volume":9294,"rsi_14":17.01,"sma_20":11741.0,"sma_60":11487.33,"sma_120":11545.58},{"date":"2025-08-08","open":11260,"high":11460,"low":11260,"close":11330,"volume":12000,"rsi_14":19.69,"sma_20":11709.5,"sma_60":11492.5,"sma_120":11530.92},{"date":"2025-08-11","open":11370,"high":11400,"low":11240,"close":11330,"volume":15724,"rsi_14":25.77,"sma_20":11675.5,"sma_60":11497.83,"sma_120":11517.33},{"date":"2025-08-12","open":11280,"high":11380,"low":11250,"close":11260,"volume":12214,"rsi_14":21.0,"sma_20":11634.5,"sma_60":11503.67,"sma_120":11503.42},{"date":"2025-08-13","open":11260,"high":11360,"low":11140,"close":11230,"volume":14975,"rsi_14":22.83,"sma_20":11600.0,"sma_60":11512.17,"sma_120":11488.5},{"date":"2025-08-14","open":11350,"high":11350,"low":11130,"close":11200,"volume":8128,"rsi_14":21.28,"sma_20":11543.5,"sma_60":11523.83,"sma_120":11473.5},{"date":"2025-08-18","open":11200,"high":11200,"low":10920,"close":10960,"volume":27968,"rsi_14":18.87,"sma_20":11475.5,"sma_60":11529.83,"sma_120":11457.58},{"date":"2025-08-19","open":10960,"high":11010,"low":10760,"close":10860,"volume":20012,"rsi_14":19.23,"sma_20":11413.5,"sma_60":11530.67,"sma_120":11440.83},{"date":"2025-08-20","open":10770,"high":10980,"low":10610,"close":10920,"volume":21094,"rsi_14":21.5,"sma_20":11369.5,"sma_60":11532.5,"sma_120":11424.83},{"date":"2025-08-21","open":10920,"high":10930,"low":10780,"close":10790,"volume":13103,"rsi_14":17.8,"sma_20":11317.0,"sma_60":11531.0,"sma_120":11408.83},{"date":"2025-08-22","open":10730,"high":10840,"low":10730,"close":10810,"volume":6601,"rsi_14":24.21,"sma_20":11271.0,"sma_60":11530.5,"sma_120":11393.17},{"date":"2025-08-25","open":10770,"high":10900,"low":10770,"close":10790,"volume":5433,"rsi_14":23.96,"sma_20":11223.5,"sma_60":11529.5,"sma_120":11379.08},{"date":"2025-08-26","open":10800,"high":10830,"low":10610,"close":10800,"volume":13590,"rsi_14":10.98,"sma_20":11182.5,"sma_60":11528.67,"sma_120":11369.58},{"date":"2025-08-27","open":10830,"high":10830,"low":10660,"close":10750,"volume":5665,"rsi_14":10.71,"sma_20":11145.0,"sma_60":11524.5,"sma_120":11360.25},{"date":"2025-08-28","open":10780,"high":10880,"low":10710,"close":10760,"volume":5932,"rsi_14":12.66,"sma_20":11106.5,"sma_60":11522.17,"sma_120":11349.25},{"date":"2025-08-29","open":10910,"high":10930,"low":10700,"close":10720,"volume":7577,"rsi_14":12.35,"sma_20":11065.0,"sma_60":11517.83,"sma_120":11337.92},{"date":"2025-09-01","open":10700,"high":10720,"low":10540,"close":10600,"volume":26037,"rsi_14":10.75,"sma_20":11030.0,"sma_60":11511.67,"sma_120":11327.67},{"date":"2025-09-02","open":10510,"high":10840,"low":10510,"close":10770,"volume":8476,"rsi_14":26.21,"sma_20":11004.0,"sma_60":11499.83,"sma_120":11318.92},{"date":"2025-09-03","open":10770,"high":10900,"low":10710,"close":10830,"volume":4663,"rsi_14":31.13,"sma_20":10973.5,"sma_60":11492.5,"sma_120":11311.42},{"date":"2025-09-04","open":10830,"high":11080,"low":10830,"close":11010,"volume":13612,"rsi_14":42.15,"sma_20":10953.5,"sma_60":11486.0,"sma_120":11304.42},{"date":"2025-09-05","open":10990,"high":11210,"low":10930,"close":11000,"volume":5544,"rsi_14":52.04,"sma_20":10936.0,"sma_60":11480.33,"sma_120":11298.17},{"date":"2025-09-08","open":11090,"high":11270,"low":11070,"close":11240,"volume":24276,"rsi_14":66.96,"sma_20":10931.5,"sma_60":11481.33,"sma_120":11293.67},{"date":"2025-09-09","open":11390,"high":11980,"low":11340,"close":11850,"volume":100879,"rsi_14":77.84,"sma_20":10957.5,"sma_60":11488.67,"sma_120":11294.08},{"date":"2025-09-10","open":11800,"high":11900,"low":11660,"close":11780,"volume":29871,"rsi_14":80.75,"sma_20":10983.5,"sma_60":11494.67,"sma_120":11293.83},{"date":"2025-09-11","open":11780,"high":11970,"low":11750,"close":11820,"volume":20139,"rsi_14":80.98,"sma_20":11013.0,"sma_60":11501.0,"sma_120":11294.25},{"date":"2025-09-12","open":11980,"high":12420,"low":11900,"close":12340,"volume":94919,"rsi_14":86.38,"sma_20":11070.0,"sma_60":11518.17,"sma_120":11299.67},{"date":"2025-09-15","open":12340,"high":12340,"low":12000,"close":12120,"volume":38564,"rsi_14":78.21,"sma_20":11128.0,"sma_60":11532.67,"sma_120":11301.5},{"date":"2025-09-16","open":12170,"high":12250,"low":11150,"close":11630,"volume":37908,"rsi_14":65.83,"sma_20":11166.5,"sma_60":11541.5,"sma_120":11300.92},{"date":"2025-09-17","open":11700,"high":11730,"low":11550,"close":11720,"volume":11139,"rsi_14":66.78,"sma_20":11206.5,"sma_60":11548.5,"sma_120":11300.0},{"date":"2025-09-18","open":11620,"high":11700,"low":11461,"close":11630,"volume":16982,"rsi_14":66.78,"sma_20":11251.0,"sma_60":11556.0,"sma_120":11298.67},{"date":"2025-09-19","open":11680,"high":11700,"low":11470,"close":11470,"volume":16778,"rsi_14":64.75,"sma_20":11284.0,"sma_60":11518.0,"sma_120":11296.25},{"date":"2025-09-22","open":11650,"high":11650,"low":11340,"close":11400,"volume":10349,"rsi_14":61.05,"sma_20":11314.5,"sma_60":11506.33,"sma_120":11294.67},{"date":"2025-09-23","open":11550,"high":11690,"low":11320,"close":11660,"volume":19190,"rsi_14":63.61,"sma_20":11357.5,"sma_60":11504.5,"sma_120":11298.42},{"date":"2025-09-24","open":11630,"high":11780,"low":11500,"close":11660,"volume":16969,"rsi_14":61.32,"sma_20":11403.0,"sma_60":11499.5,"sma_120":11302.08},{"date":"2025-09-25","open":11750,"high":11760,"low":11510,"close":11580,"volume":7471,"rsi_14":59.86,"sma_20":11444.0,"sma_60":11491.67,"sma_120":11307.75},{"date":"2025-09-26","open":11390,"high":11540,"low":11150,"close":11170,"volume":13570,"rsi_14":48.87,"sma_20":11466.5,"sma_60":11477.17,"sma_120":11313.25},{"date":"2025-09-29","open":11250,"high":11430,"low":11200,"close":11270,"volume":10124,"rsi_14":38.85,"sma_20":11500.0,"sma_60":11468.5,"sma_120":11318.08},{"date":"2025-09-30","open":11200,"high":11470,"low":11200,"close":11240,"volume":16353,"rsi_14":39.45,"sma_20":11523.5,"sma_60":11456.33,"sma_120":11327.83},{"date":"2025-10-01","open":11200,"high":12200,"low":11200,"close":12010,"volume":66590,"rsi_14":52.89,"sma_20":11582.5,"sma_60":11457.17,"sma_120":11344.17},{"date":"2025-10-02","open":11791,"high":12029,"low":11791,"close":11890,"volume":28670,"rsi_14":43.42,"sma_20":11630.5,"sma_60":11455.5,"sma_120":11359.42},{"date":"2025-10-10","open":12010,"high":12010,"low":11460,"close":11480,"volume":22189,"rsi_14":39.61,"sma_20":11654.5,"sma_60":11443.83,"sma_120":11366.92},{"date":"2025-10-13","open":11550,"high":11550,"low":11170,"close":11290,"volume":12165,"rsi_14":43.88,"sma_20":11657.0,"sma_60":11432.67,"sma_120":11370.0},{"date":"2025-10-14","open":11210,"high":11280,"low":11070,"close":11100,"volume":22830,"rsi_14":39.24,"sma_20":11619.5,"sma_60":11417.5,"sma_120":11370.17},{"date":"2025-10-15","open":11250,"high":11250,"low":11050,"close":11200,"volume":7848,"rsi_14":41.84,"sma_20":11590.5,"sma_60":11402.83,"sma_120":11371.75},{"date":"2025-10-16","open":11250,"high":11250,"low":11080,"close":11110,"volume":10340,"rsi_14":43.62,"sma_20":11555.0,"sma_60":11389.33,"sma_120":11373.33},{"date":"2025-10-17","open":11240,"high":11250,"low":11010,"close":11050,"volume":14838,"rsi_14":43.77,"sma_20":11490.5,"sma_60":11368.0,"sma_120":11372.08},{"date":"2025-10-20","open":11130,"high":11130,"low":11010,"close":11130,"volume":19264,"rsi_14":39.92,"sma_20":11441.0,"sma_60":11348.17,"sma_120":11371.5},{"date":"2025-10-21","open":11170,"high":11240,"low":11100,"close":11210,"volume":12286,"rsi_14":41.7,"sma_20":11420.0,"sma_60":11333.33,"sma_120":11372.0},{"date":"2025-10-22","open":11120,"high":11180,"low":11000,"close":11030,"volume":14284,"rsi_14":40.21,"sma_20":11385.5,"sma_60":11320.5,"sma_120":11370.67},{"date":"2025-10-23","open":11070,"high":11110,"low":10970,"close":10980,"volume":8716,"rsi_14":46.12,"sma_20":11350.5,"sma_60":11306.17,"sma_120":11367.58},{"date":"2025-10-24","open":11170,"high":11170,"low":10900,"close":10940,"volume":18335,"rsi_14":43.1,"sma_20":11324.0,"sma_60":11293.0,"sma_120":11364.17},{"date":"2025-10-27","open":10910,"high":11070,"low":10850,"close":11040,"volume":25611,"rsi_14":45.93,"sma_20":11306.0,"sma_60":11281.33,"sma_120":11360.92},{"date":"2025-10-28","open":11120,"high":11340,"low":11010,"close":11120,"volume":26676,"rsi_14":24.86,"sma_20":11279.0,"sma_60":11273.0,"sma_120":11358.58},{"date":"2025-10-29","open":11120,"high":11190,"low":10910,"close":11000,"volume":17731,"rsi_14":23.78,"sma_20":11246.0,"sma_60":11264.67,"sma_120":11354.83},{"date":"2025-10-30","open":10970,"high":11050,"low":10780,"close":10800,"volume":28498,"rsi_14":28.21,"sma_20":11207.0,"sma_60":11252.5,"sma_120":11350.17},{"date":"2025-10-31","open":10900,"high":11190,"low":10770,"close":10790,"volume":21235,"rsi_14":31.88,"sma_20":11188.0,"sma_60":11239.83,"sma_120":11346.67},{"date":"2025-11-03","open":10750,"high":10900,"low":10750,"close":10790,"volume":18686,"rsi_14":36.97,"sma_20":11164.0,"sma_60":11231.33,"sma_120":11344.58},{"date":"2025-11-04","open":10920,"high":11000,"low":10700,"close":10940,"volume":25018,"rsi_14":39.52,"sma_20":11149.0,"sma_60":11225.5,"sma_120":11344.58},{"date":"2025-11-05","open":11110,"high":11110,"low":10620,"close":10720,"volume":22327,"rsi_14":35.77,"sma_20":11084.5,"sma_60":11213.5,"sma_120":11342.75},{"date":"2025-11-06","open":10750,"high":10900,"low":10580,"close":10760,"volume":20085,"rsi_14":39.26,"sma_20":11024.0,"sma_60":11202.67,"sma_120":11341.25},{"date":"2025-11-07","open":10740,"high":10740,"low":10130,"close":10670,"volume":55240,"rsi_14":33.09,"sma_20":10983.5,"sma_60":11191.33,"sma_120":11339.33},{"date":"2025-11-10","open":10670,"high":10830,"low":10630,"close":10800,"volume":16370,"rsi_14":35.46,"sma_20":10959.0,"sma_60":11182.5,"sma_120":11337.5},{"date":"2025-11-11","open":10800,"high":10870,"low":10650,"close":10700,"volume":16558,"rsi_14":37.59,"sma_20":10939.0,"sma_60":11172.0,"sma_120":11334.92},{"date":"2025-11-12","open":10790,"high":10890,"low":10660,"close":10870,"volume":13269,"rsi_14":46.21,"sma_20":10922.5,"sma_60":11165.5,"sma_120":11334.58},{"date":"2025-11-13","open":10860,"high":11180,"low":10710,"close":11080,"volume":27307,"rsi_14":54.32,"sma_20":10921.0,"sma_60":11163.0,"sma_120":11337.58},{"date":"2025-11-14","open":10980,"high":11200,"low":10880,"close":11080,"volume":16161,"rsi_14":51.32,"sma_20":10922.5,"sma_60":11161.0,"sma_120":11342.42},{"date":"2025-11-17","open":11020,"high":11100,"low":10950,"close":11080,"volume":9670,"rsi_14":48.61,"sma_20":10920.0,"sma_60":11163.0,"sma_120":11346.42},{"date":"2025-11-18","open":11140,"high":11140,"low":10570,"close":10780,"volume":38749,"rsi_14":43.21,"sma_20":10898.5,"sma_60":11161.67,"sma_120":11346.17},{"date":"2025-11-19","open":10680,"high":10750,"low":10440,"close":10440,"volume":19562,"rsi_14":39.77,"sma_20":10869.0,"sma_60":11153.67,"sma_120":11343.08},{"date":"2025-11-20","open":10410,"high":10800,"low":10410,"close":10730,"volume":14377,"rsi_14":48.53,"sma_20":10856.5,"sma_60":11152.67,"sma_120":11341.83},{"date":"2025-11-21","open":10460,"high":10670,"low":10300,"close":10510,"volume":18482,"rsi_14":43.81,"sma_20":10835.0,"sma_60":11147.67,"sma_120":11339.08},{"date":"2025-11-24","open":10420,"high":10520,"low":10250,"close":10490,"volume":13877,"rsi_14":39.44,"sma_20":10807.5,"sma_60":11142.67,"sma_120":11336.08},{"date":"2025-11-25","open":10300,"high":10430,"low":10130,"close":10300,"volume":32595,"rsi_14":40.0,"sma_20":10766.5,"sma_60":11134.33,"sma_120":11331.5},{"date":"2025-11-26","open":10270,"high":11030,"low":10170,"close":10880,"volume":48108,"rsi_14":52.27,"sma_20":10760.5,"sma_60":11136.5,"sma_120":11330.5},{"date":"2025-11-27","open":12880,"high":13050,"low":11920,"close":12130,"volume":687259,"rsi_14":69.21,"sma_20":10827.0,"sma_60":11159.33,"sma_120":11340.75},{"date":"2025-11-28","open":12950,"high":12990,"low":12310,"close":12570,"volume":239382,"rsi_14":71.53,"sma_20":10916.0,"sma_60":11190.17,"sma_120":11354.0},{"date":"2025-12-01","open":12570,"high":12770,"low":12430,"close":12570,"volume":120298,"rsi_14":73.32,"sma_20":11005.0,"sma_60":11223.0,"sma_120":11367.33},{"date":"2025-12-02","open":12440,"high":12570,"low":12030,"close":12070,"volume":83198,"rsi_14":63.82,"sma_20":11061.5,"sma_60":11244.67,"sma_120":11372.25},{"date":"2025-12-03","open":11950,"high":12200,"low":11640,"close":12050,"volume":91295,"rsi_14":61.69,"sma_20":11128.0,"sma_60":11265.0,"sma_120":11378.75},{"date":"2025-12-04","open":12100,"high":12380,"low":11650,"close":11870,"volume":75185,"rsi_14":59.12,"sma_20":11183.5,"sma_60":11279.33,"sma_120":11382.67},{"date":"2025-12-05","open":11930,"high":12240,"low":11920,"close":12020,"volume":57035,"rsi_14":60.49,"sma_20":11251.0,"sma_60":11296.33,"sma_120":11388.33},{"date":"2025-12-08","open":11980,"high":12130,"low":11780,"close":11810,"volume":34730,"rsi_14":61.73,"sma_20":11301.5,"sma_60":11305.83,"sma_120":11393.58},{"date":"2025-12-09","open":11960,"high":11990,"low":11700,"close":11740,"volume":26749,"rsi_14":65.78,"sma_20":11353.5,"sma_60":11304.0,"sma_120":11396.33},{"date":"2025-12-10","open":11710,"high":11840,"low":11530,"close":11620,"volume":49489,"rsi_14":61.27,"sma_20":11391.0,"sma_60":11301.33,"sma_120":11398.0},{"date":"2025-12-11","open":11510,"high":11850,"low":11490,"close":11700,"volume":62004,"rsi_14":65.62,"sma_20":11422.0,"sma_60":11299.33,"sma_120":11400.17},{"date":"2025-12-12","open":11810,"high":11810,"low":11440,"close":11490,"volume":32484,"rsi_14":62.5,"sma_20":11442.5,"sma_60":11285.17,"sma_120":11401.67},{"date":"2025-12-15","open":11620,"high":11760,"low":11350,"close":11610,"volume":43240,"rsi_14":66.67,"sma_20":11469.0,"sma_60":11276.67,"sma_120":11404.67},{"date":"2025-12-16","open":11580,"high":11650,"low":11340,"close":11450,"volume":41822,"rsi_14":58.12,"sma_20":11502.5,"sma_60":11273.67,"sma_120":11407.58},{"date":"2025-12-17","open":11370,"high":11550,"low":11200,"close":11380,"volume":45544,"rsi_14":33.91,"sma_20":11549.5,"sma_60":11268.0,"sma_120":11408.25},{"date":"2025-12-18","open":11370,"high":11370,"low":11050,"close":11260,"volume":23169,"rsi_14":17.41,"sma_20":11576.0,"sma_60":11261.0,"sma_120":11408.5},{"date":"2025-12-19","open":11300,"high":11560,"low":11190,"close":11360,"volume":21195,"rsi_14":21.33,"sma_20":11618.5,"sma_60":11259.17,"sma_120":11388.58},{"date":"2025-12-22","open":11400,"high":11450,"low":11110,"close":11110,"volume":37798,"rsi_14":24.19,"sma_20":11649.5,"sma_60":11254.33,"sma_120":11380.33},{"date":"2025-12-23","open":11080,"high":11130,"low":10860,"close":10890,"volume":51092,"rsi_14":21.84,"sma_20":11679.0,"sma_60":11241.5,"sma_120":11373.0},{"date":"2025-12-24","open":10970,"high":11040,"low":10880,"close":10950,"volume":9435,"rsi_14":26.29,"sma_20":11682.5,"sma_60":11229.67,"sma_120":11364.58},{"date":"2025-12-26","open":11080,"high":11080,"low":10810,"close":10810,"volume":25300,"rsi_14":18.65,"sma_20":11616.5,"sma_60":11216.83,"sma_120":11354.25},{"date":"2025-12-29","open":10940,"high":10970,"low":10730,"close":10770,"volume":25021,"rsi_14":20.45,"sma_20":11526.5,"sma_60":11210.17,"sma_120":11343.67},{"date":"2025-12-30","open":10630,"high":10870,"low":10630,"close":10780,"volume":10156,"rsi_14":21.76,"sma_20":11437.0,"sma_60":11202.0,"sma_120":11335.25},{"date":"2026-01-02","open":10780,"high":11200,"low":10760,"close":11060,"volume":30201,"rsi_14":34.95,"sma_20":11386.5,"sma_60":11199.0,"sma_120":11327.67},{"date":"2026-01-05","open":11060,"high":11060,"low":10910,"close":10950,"volume":21154,"rsi_14":30.16,"sma_20":11331.5,"sma_60":11181.33,"sma_120":11319.25},{"date":"2026-01-06","open":10910,"high":11070,"low":10860,"close":10950,"volume":26614,"rsi_14":33.93,"sma_20":11285.5,"sma_60":11164.33,"sma_120":11309.92},{"date":"2026-01-07","open":10950,"high":10950,"low":10780,"close":10880,"volume":28288,"rsi_14":27.61,"sma_20":11228.5,"sma_60":11154.33,"sma_120":11299.08},{"date":"2026-01-08","open":10880,"high":11000,"low":10630,"close":10780,"volume":37496,"rsi_14":28.66,"sma_20":11177.0,"sma_60":11145.83,"sma_120":11289.25},{"date":"2026-01-09","open":10780,"high":10850,"low":10700,"close":10780,"volume":15904,"rsi_14":30.0,"sma_20":11129.0,"sma_60":11140.5,"sma_120":11279.0},{"date":"2026-01-12","open":10850,"high":10850,"low":10630,"close":10720,"volume":31942,"rsi_14":31.25,"sma_20":11084.0,"sma_60":11132.5,"sma_120":11267.67},{"date":"2026-01-13","open":10720,"high":10990,"low":10520,"close":10720,"volume":44298,"rsi_14":26.12,"sma_20":11035.0,"sma_60":11126.0,"sma_120":11257.67},{"date":"2026-01-14","open":10720,"high":10780,"low":10460,"close":10460,"volume":42698,"rsi_14":25.93,"sma_20":10983.5,"sma_60":11116.17,"sma_120":11242.08},{"date":"2026-01-15","open":10580,"high":10580,"low":10260,"close":10500,"volume":55551,"rsi_14":33.33,"sma_20":10928.0,"sma_60":11105.67,"sma_120":11226.92},{"date":"2026-01-16","open":10570,"high":10570,"low":10250,"close":10500,"volume":100276,"rsi_14":29.73,"sma_20":10880.5,"sma_60":11093.83,"sma_120":11213.58},{"date":"2026-01-19","open":10490,"high":10500,"low":10290,"close":10490,"volume":38642,"rsi_14":35.11,"sma_20":10798.0,"sma_60":11076.83,"sma_120":11202.67},{"date":"2026-01-20","open":10530,"high":10910,"low":10400,"close":10780,"volume":63430,"rsi_14":50.0,"sma_20":10769.0,"sma_60":11074.17,"sma_120":11193.83},{"date":"2026-01-21","open":10780,"high":10900,"low":10570,"close":10760,"volume":72049,"rsi_14":34.38,"sma_20":10751.5,"sma_60":11069.5,"sma_120":11185.75},{"date":"2026-01-22","open":10770,"high":11280,"low":10770,"close":11080,"volume":80520,"rsi_14":55.56,"sma_20":10761.0,"sma_60":11068.83,"sma_120":11180.25},{"date":"2026-01-23","open":11000,"high":11120,"low":10850,"close":11080,"volume":59590,"rsi_14":55.56,"sma_20":10767.5,"sma_60":11070.17,"sma_120":11175.75},{"date":"2026-01-26","open":11250,"high":11410,"low":11150,"close":11250,"volume":73205,"rsi_14":64.57,"sma_20":10789.5,"sma_60":11077.67,"sma_120":11173.67},{"date":"2026-01-27","open":11260,"high":11540,"low":11180,"close":11490,"volume":79054,"rsi_14":75.18,"sma_20":10825.5,"sma_60":11089.33,"sma_120":11173.33},{"date":"2026-01-28","open":11490,"high":11680,"low":11410,"close":11650,"volume":84882,"rsi_14":77.71,"sma_20":10869.0,"sma_60":11103.67,"sma_120":11174.17},{"date":"2026-01-29","open":11650,"high":11750,"low":11340,"close":11590,"volume":106822,"rsi_14":77.71,"sma_20":10895.5,"sma_60":11114.5,"sma_120":11176.58},{"date":"2026-01-30","open":11590,"high":11590,"low":11290,"close":11300,"volume":59389,"rsi_14":65.59,"sma_20":10913.0,"sma_60":11124.17,"sma_120":11176.67},{"date":"2026-02-02","open":11290,"high":11370,"low":11050,"close":11070,"volume":49022,"rsi_14":66.67,"sma_20":10919.0,"sma_60":11129.33,"sma_120":11173.58},{"date":"2026-02-03","open":11110,"high":11280,"low":10870,"close":11140,"volume":70781,"rsi_14":67.2,"sma_20":10932.0,"sma_60":11137.17,"sma_120":11171.33},{"date":"2026-02-04","open":11140,"high":11690,"low":11060,"close":11620,"volume":78770,"rsi_14":73.93,"sma_20":10974.0,"sma_60":11155.83,"sma_120":11173.58},{"date":"2026-02-05","open":11520,"high":11770,"low":11410,"close":11690,"volume":63507,"rsi_14":74.69,"sma_20":11019.5,"sma_60":11170.67,"sma_120":11176.58},{"date":"2026-02-06","open":11500,"high":11590,"low":11010,"close":11590,"volume":69637,"rsi_14":72.0,"sma_20":11063.0,"sma_60":11185.5,"sma_120":11178.75},{"date":"2026-02-09","open":11590,"high":11800,"low":11470,"close":11600,"volume":52072,"rsi_14":68.47,"sma_20":11107.0,"sma_60":11197.67,"sma_120":11181.58},{"date":"2026-02-10","open":11560,"high":11990,"low":11560,"close":11880,"volume":82239,"rsi_14":72.58,"sma_20":11178.0,"sma_60":11211.0,"sma_120":11187.0},{"date":"2026-02-11","open":11700,"high":11920,"low":11580,"close":11620,"volume":46919,"rsi_14":61.16,"sma_20":11234.0,"sma_60":11220.0,"sma_120":11190.5},{"date":"2026-02-12","open":11620,"high":11630,"low":11470,"close":11500,"volume":26547,"rsi_14":58.27,"sma_20":11284.0,"sma_60":11227.0,"sma_120":11195.0},{"date":"2026-02-13","open":11610,"high":11610,"low":11280,"close":11460,"volume":37843,"rsi_14":54.36,"sma_20":11332.0,"sma_60":11238.33,"sma_120":11200.0},{"date":"2026-02-19","open":11460,"high":11550,"low":11090,"close":11400,"volume":54701,"rsi_14":47.98,"sma_20":11377.5,"sma_60":11254.33,"sma_120":11204.0},{"date":"2026-02-20","open":11490,"high":12350,"low":11480,"close":11930,"volume":234799,"rsi_14":55.38,"sma_20":11435.0,"sma_60":11274.33,"sma_120":11213.5},{"date":"2026-02-23","open":11930,"high":11990,"low":11650,"close":11710,"volume":68795,"rsi_14":52.17,"sma_20":11482.5,"sma_60":11294.33,"sma_120":11221.0},{"date":"2026-02-24","open":11700,"high":11890,"low":11570,"close":11790,"volume":68381,"rsi_14":59.61,"sma_20":11518.0,"sma_60":11316.0,"sma_120":11229.33},{"date":"2026-02-25","open":11800,"high":11820,"low":11330,"close":11370,"volume":95285,"rsi_14":55.47,"sma_20":11532.5,"sma_60":11333.83,"sma_120":11234.08},{"date":"2026-02-26","open":11360,"high":11610,"low":10960,"close":11140,"volume":180063,"rsi_14":50.0,"sma_20":11535.0,"sma_60":11066.5,"sma_120":11209.83},{"date":"2026-02-27","open":11130,"high":11140,"low":10960,"close":11000,"volume":51785,"rsi_14":37.89,"sma_20":11502.5,"sma_60":11319.33,"sma_120":11239.33},{"date":"2026-03-03","open":10900,"high":10950,"low":10550,"close":10630,"volume":91280,"rsi_14":31.47,"sma_20":11451.5,"sma_60":11287.0,"sma_120":11238.58},{"date":"2026-03-04","open":10450,"high":10500,"low":9580,"close":9960,"volume":169455,"rsi_14":26.24,"sma_20":11370.0,"sma_60":11243.5,"sma_120":11233.25},{"date":"2026-03-05","open":10080,"high":10480,"low":10080,"close":10450,"volume":92465,"rsi_14":35.29,"sma_20":11327.5,"sma_60":11216.5,"sma_120":11230.58},{"date":"2026-03-06","open":10280,"high":10500,"low":10130,"close":10450,"volume":44105,"rsi_14":30.3,"sma_20":11296.5,"sma_60":11189.83,"sma_120":11227.42},{"date":"2026-03-09","open":10240,"high":10350,"low":9900,"close":10150,"volume":60608,"rsi_14":29.97,"sma_20":11247.0,"sma_60":11161.17,"sma_120":11220.25},{"date":"2026-03-10","open":10170,"high":10430,"low":10120,"close":10350,"volume":35953,"rsi_14":34.67,"sma_20":11183.5,"sma_60":11133.33,"sma_120":11214.83},{"date":"2026-03-11","open":10360,"high":10600,"low":10300,"close":10430,"volume":37653,"rsi_14":36.41,"sma_20":11120.5,"sma_60":11110.33,"sma_120":11208.08},{"date":"2026-03-12","open":10350,"high":10490,"low":10320,"close":10400,"volume":17608,"rsi_14":36.7,"sma_20":11061.0,"sma_60":11088.0,"sma_120":11196.0},{"date":"2026-03-13","open":10340,"high":10540,"low":10120,"close":10500,"volume":25447,"rsi_14":28.53,"sma_20":11006.0,"sma_60":11069.33,"sma_120":11185.33},{"date":"2026-03-16","open":10500,"high":10510,"low":10280,"close":10380,"volume":24473,"rsi_14":29.41,"sma_20":10931.0,"sma_60":10978.0,"sma_120":11181.0},{"date":"2026-03-17","open":10390,"high":10470,"low":10240,"close":10270,"volume":26936,"rsi_14":26.69,"sma_20":10863.5,"sma_60":11027.0,"sma_120":11156.08},{"date":"2026-03-18","open":10260,"high":10290,"low":10120,"close":10260,"volume":27508,"rsi_14":30.53,"sma_20":10801.5,"sma_60":11004.5,"sma_120":11140.58},{"date":"2026-03-19","open":10190,"high":10190,"low":10020,"close":10100,"volume":36022,"rsi_14":31.29,"sma_20":10733.5,"sma_60":10982.0,"sma_120":11127.83},{"date":"2026-03-20","open":10200,"high":10280,"low":10080,"close":10170,"volume":28396,"rsi_14":34.69,"sma_20":10672.0,"sma_60":10961.83,"sma_120":11114.92},{"date":"2026-03-23","open":10010,"high":10140,"low":9960,"close":10110,"volume":45160,"rsi_14":39.17,"sma_20":10581.0,"sma_60":10942.67,"sma_120":11101.83},{"date":"2026-03-24","open":10110,"high":10150,"low":9980,"close":10100,"volume":37806,"rsi_14":54.02,"sma_20":10500.5,"sma_60":10921.67,"sma_120":11090.42},{"date":"2026-03-25","open":10200,"high":10200,"low":10110,"close":10170,"volume":21857,"rsi_14":39.39,"sma_20":10419.5,"sma_60":10906.0,"sma_120":11080.17},{"date":"2026-03-26","open":10200,"high":10200,"low":10020,"close":10080,"volume":20417,"rsi_14":36.88,"sma_20":10355.0,"sma_60":10892.5,"sma_120":11067.0},{"date":"2026-03-27","open":10000,"high":10090,"low":9900,"close":10080,"volume":34946,"rsi_14":46.85,"sma_20":10302.0,"sma_60":10878.0,"sma_120":11053.83},{"date":"2026-03-30","open":9900,"high":10070,"low":9850,"close":10060,"volume":44874,"rsi_14":34.41,"sma_20":10255.0,"sma_60":10865.5,"sma_120":11041.17},{"date":"2026-03-31","open":9900,"high":10040,"low":9820,"close":10040,"volume":34450,"rsi_14":27.59,"sma_20":10225.5,"sma_60":10853.33,"sma_120":11031.75},{"date":"2026-04-01","open":10050,"high":10060,"low":9980,"close":10040,"volume":39037,"rsi_14":28.57,"sma_20":10229.5,"sma_60":10841.0,"sma_120":11021.5},{"date":"2026-04-02","open":10150,"high":10150,"low":9800,"close":9960,"volume":40300,"rsi_14":17.07,"sma_20":10205.0,"sma_60":10822.67,"sma_120":11010.83},{"date":"2026-04-03","open":9920,"high":10090,"low":9830,"close":10070,"volume":33789,"rsi_14":30.86,"sma_20":10186.0,"sma_60":10808.0,"sma_120":10994.67},{"date":"2026-04-06","open":10070,"high":10070,"low":9890,"close":9990,"volume":23004,"rsi_14":32.05,"sma_20":10178.0,"sma_60":10792.0,"sma_120":10978.17},{"date":"2026-04-07","open":10080,"high":10100,"low":9860,"close":9980,"volume":23279,"rsi_14":32.05,"sma_20":10159.5,"sma_60":10777.0,"sma_120":10965.67},{"date":"2026-04-08","open":10000,"high":10010,"low":9910,"close":9950,"volume":32886,"rsi_14":38.46,"sma_20":10135.5,"sma_60":10763.17,"sma_120":10954.5},{"date":"2026-04-09","open":9950,"high":9960,"low":9810,"close":9880,"volume":31590,"rsi_14":27.69,"sma_20":10109.5,"sma_60":10748.17,"sma_120":10944.33},{"date":"2026-04-10","open":9880,"high":9980,"low":9800,"close":9900,"volume":26316,"rsi_14":32.79,"sma_20":10079.5,"sma_60":10734.5,"sma_120":10933.5},{"date":"2026-04-13","open":9890,"high":9960,"low":9780,"close":9930,"volume":25457,"rsi_14":36.51,"sma_20":10057.0,"sma_60":10721.33,"sma_120":10923.67},{"date":"2026-04-14","open":9860,"high":9960,"low":9860,"close":9920,"volume":22285,"rsi_14":28.07,"sma_20":10039.5,"sma_60":10712.33,"sma_120":10914.25},{"date":"2026-04-15","open":9930,"high":10140,"low":9920,"close":10080,"volume":35738,"rsi_14":50.0,"sma_20":10030.5,"sma_60":10705.33,"sma_120":10905.5},{"date":"2026-04-16","open":10060,"high":10370,"low":10000,"close":10240,"volume":35873,"rsi_14":60.0,"sma_20":10037.5,"sma_60":10701.0,"sma_120":10897.42},{"date":"2026-04-17","open":10400,"high":10730,"low":10250,"close":10680,"volume":54354,"rsi_14":75.41,"sma_20":10063.0,"sma_60":10704.17,"sma_120":10894.5},{"date":"2026-04-20","open":10700,"high":11380,"low":10530,"close":11140,"volume":99596,"rsi_14":83.13,"sma_20":10114.5,"sma_60":10710.17,"sma_120":10895.83},{"date":"2026-04-21","open":11130,"high":11510,"low":11010,"close":11180,"volume":59845,"rsi_14":83.53,"sma_20":10168.5,"sma_60":10717.17,"sma_120":10897.83},{"date":"2026-04-22","open":11180,"high":11240,"low":10950,"close":11170,"volume":40015,"rsi_14":87.12,"sma_20":10218.5,"sma_60":10718.67,"sma_120":10898.92},{"date":"2026-04-23","open":11170,"high":11230,"low":10700,"close":11060,"volume":38728,"rsi_14":80.37,"sma_20":10267.5,"sma_60":10718.33,"sma_120":10898.42},{"date":"2026-04-24","open":10980,"high":11300,"low":10850,"close":10980,"volume":33010,"rsi_14":80.37,"sma_20":10312.5,"sma_60":10713.83,"sma_120":10898.25},{"date":"2026-04-27","open":10980,"high":11290,"low":10970,"close":11260,"volume":38504,"rsi_14":83.68,"sma_20":10372.5,"sma_60":10710.0,"sma_120":10902.08},{"date":"2026-04-28","open":11260,"high":11410,"low":11100,"close":11180,"volume":36059,"rsi_14":81.54,"sma_20":10429.5,"sma_60":10702.17,"sma_120":10905.33},{"date":"2026-04-29","open":11180,"high":11300,"low":11080,"close":11200,"volume":33778,"rsi_14":84.74,"sma_20":10487.5,"sma_60":10695.67,"sma_120":10825.92},{"date":"2026-04-30","open":11200,"high":11290,"low":10780,"close":10790,"volume":39562,"rsi_14":69.33,"sma_20":10533.5,"sma_60":10189.5,"sma_120":10358.42},{"date":"2026-05-04","open":10960,"high":10980,"low":10580,"close":10580,"volume":43251,"rsi_14":63.16,"sma_20":10554.5,"sma_60":10679.0,"sma_120":10906.33},{"date":"2026-05-06","open":10580,"high":10600,"low":10170,"close":10310,"volume":55209,"rsi_14":57.14,"sma_20":10570.5,"sma_60":10665.17,"sma_120":10902.58},{"date":"2026-05-07","open":10490,"high":13200,"low":10170,"close":11240,"volume":1135139,"rsi_14":66.57,"sma_20":10633.5,"sma_60":10658.83,"sma_120":10907.33},{"date":"2026-05-08","open":11240,"high":11640,"low":11130,"close":11170,"volume":152432,"rsi_14":63.64,"sma_20":10694.5,"sma_60":10650.17,"sma_120":10910.42},{"date":"2026-05-11","open":11170,"high":13100,"low":10850,"close":11800,"volume":801590,"rsi_14":65.56,"sma_20":10790.5,"sma_60":10653.67,"sma_120":10919.58},{"date":"2026-05-12","open":11710,"high":11720,"low":11100,"close":11250,"volume":128870,"rsi_14":51.49,"sma_20":10858.0,"sma_60":10647.83,"sma_120":10922.75},{"date":"2026-05-13","open":11250,"high":11760,"low":11150,"close":11190,"volume":121291,"rsi_14":50.13,"sma_20":10921.0,"sma_60":10636.33,"sma_120":10923.67},{"date":"2026-05-14","open":11200,"high":11450,"low":11150,"close":11400,"volume":54455,"rsi_14":52.94,"sma_20":10995.0,"sma_60":10632.67,"sma_120":10926.33},{"date":"2026-05-15","open":11400,"high":11670,"low":11170,"close":11270,"volume":85013,"rsi_14":52.67,"sma_20":11054.5,"sma_60":10628.83,"sma_120":10927.92},{"date":"2026-05-18","open":11270,"high":11660,"low":11000,"close":11470,"volume":80962,"rsi_14":56.05,"sma_20":11116.0,"sma_60":10629.0,"sma_120":10933.67},{"date":"2026-05-19","open":11420,"high":12320,"low":11390,"close":12130,"volume":209626,"rsi_14":59.82,"sma_20":11188.5,"sma_60":10641.17,"sma_120":10947.75},{"date":"2026-05-20","open":12130,"high":12200,"low":11400,"close":11470,"volume":116271,"rsi_14":52.89,"sma_20":11205.0,"sma_60":10633.5,"sma_120":10953.92},{"date":"2026-05-21","open":11500,"high":11970,"low":11500,"close":11740,"volume":112900,"rsi_14":55.13,"sma_20":11233.0,"sma_60":10634.0,"sma_120":10964.17},{"date":"2026-05-22","open":11770,"high":12420,"low":11770,"close":12300,"volume":128583,"rsi_14":63.96,"sma_20":11289.5,"sma_60":10642.5,"sma_120":10979.25},{"date":"2026-05-26","open":12300,"high":12300,"low":11620,"close":11670,"volume":102904,"rsi_14":59.35,"sma_20":11320.0,"sma_60":10647.5,"sma_120":10990.67},{"date":"2026-05-27","open":11670,"high":11670,"low":11090,"close":11200,"volume":170147,"rsi_14":57.38,"sma_20":11331.0,"sma_60":10648.5,"sma_120":10993.33},{"date":"2026-05-28","open":11100,"high":11600,"low":10800,"close":11050,"volume":126211,"rsi_14":48.19,"sma_20":11320.5,"sma_60":10649.33,"sma_120":10984.33},{"date":"2026-05-29","open":11050,"high":11060,"low":10120,"close":10250,"volume":105673,"rsi_14":42.31,"sma_20":11274.0,"sma_60":10643.0,"sma_120":10965.0},{"date":"2026-06-01","open":10150,"high":10320,"low":9920,"close":10200,"volume":84754,"rsi_14":35.19,"sma_20":11224.0,"sma_60":10647.0,"sma_120":10945.25},{"date":"2026-06-02","open":10190,"high":10190,"low":9760,"close":9990,"volume":86282,"rsi_14":37.55,"sma_20":11184.0,"sma_60":10639.33,"sma_120":10927.92},{"date":"2026-06-04","open":9990,"high":10150,"low":9730,"close":9940,"volume":68384,"rsi_14":37.62,"sma_20":11152.0,"sma_60":10630.83,"sma_120":10910.33},{"date":"2026-06-05","open":9940,"high":9950,"low":9600,"close":9780,"volume":57238,"rsi_14":33.8,"sma_20":11125.5,"sma_60":10624.67,"sma_120":10892.92},{"date":"2026-06-08","open":9400,"high":9990,"low":9100,"close":9990,"volume":86194,"rsi_14":37.4,"sma_20":11063.0,"sma_60":10618.67,"sma_120":10876.0},{"date":"2026-06-09","open":9530,"high":10200,"low":9510,"close":10010,"volume":116667,"rsi_14":35.1,"sma_20":11005.0,"sma_60":10611.67,"sma_120":10861.0},{"date":"2026-06-10","open":9700,"high":10000,"low":9610,"close":9880,"volume":59911,"rsi_14":24.26,"sma_20":10909.0,"sma_60":10603.0,"sma_120":10845.5},{"date":"2026-06-11","open":9860,"high":9990,"low":9610,"close":9900,"volume":48340,"rsi_14":28.95,"sma_20":10841.5,"sma_60":10593.0,"sma_120":10831.17},{"date":"2026-06-12","open":9900,"high":10050,"low":9630,"close":9900,"volume":55077,"rsi_14":23.41,"sma_20":10777.0,"sma_60":10585.0,"sma_120":10816.17},{"date":"2026-06-15","open":9900,"high":10120,"low":9780,"close":9920,"volume":66256,"rsi_14":9.25,"sma_20":10703.0,"sma_60":10579.17,"sma_120":10803.08},{"date":"2026-06-16","open":9950,"high":10100,"low":9790,"close":9910,"volume":34612,"rsi_14":11.74,"sma_20":10635.0,"sma_60":10573.33,"sma_120":10788.92},{"date":"2026-06-17","open":9910,"high":9990,"low":9680,"close":9910,"volume":28878,"rsi_14":65.85,"sma_20":10004.5,"sma_60":10549.33,"sma_120":10713.67},{"date":"2026-06-18","open":9910,"high":9970,"low":9610,"close":9880,"volume":51645,"rsi_14":15.79,"sma_20":10444.5,"sma_60":10565.33,"sma_120":10763.58},{"date":"2026-06-19","open":9880,"high":9900,"low":9550,"close":9890,"volume":81857,"rsi_14":30.43,"sma_20":10365.5,"sma_60":10561.67,"sma_120":10752.17},{"date":"2026-06-22","open":9810,"high":10000,"low":9720,"close":9880,"volume":38937,"rsi_14":31.82,"sma_20":10272.5,"sma_60":10558.0,"sma_120":10739.83},{"date":"2026-06-23","open":9520,"high":9880,"low":9410,"close":9830,"volume":71980,"rsi_14":38.89,"sma_20":10149.0,"sma_60":10552.33,"sma_120":10729.17},{"date":"2026-06-24","open":9800,"high":9860,"low":9490,"close":9790,"volume":54204,"rsi_14":39.44,"sma_20":10055.0,"sma_60":10547.5,"sma_120":10720.0},{"date":"2026-06-25","open":9760,"high":9990,"low":9600,"close":9820,"volume":46595,"rsi_14":53.45,"sma_20":9986.0,"sma_60":10543.17,"sma_120":10710.58},{"date":"2026-06-26","open":9910,"high":9910,"low":9360,"close":9790,"volume":53505,"rsi_14":25.0,"sma_20":9923.0,"sma_60":10538.67,"sma_120":10702.08},{"date":"2026-06-29","open":9730,"high":9910,"low":9640,"close":9890,"volume":53214,"rsi_14":37.5,"sma_20":9905.0,"sma_60":10536.17,"sma_120":10694.75},{"date":"2026-06-30","open":9890,"high":10230,"low":9720,"close":10160,"volume":48938,"rsi_14":72.58,"sma_20":9903.0,"sma_60":10538.17,"sma_120":10689.58},{"date":"2026-07-01","open":10160,"high":10490,"low":9990,"close":10230,"volume":47621,"rsi_14":74.63,"sma_20":9915.0,"sma_60":10542.67,"sma_120":10682.67},{"date":"2026-07-02","open":10230,"high":10250,"low":9800,"close":9930,"volume":35028,"rsi_14":51.55,"sma_20":9914.5,"sma_60":10540.33,"sma_120":10674.17},{"date":"2026-07-03","open":10100,"high":10170,"low":9780,"close":10170,"volume":40541,"rsi_14":60.5,"sma_20":9934.0,"sma_60":10543.33,"sma_120":10667.67},{"date":"2026-07-06","open":10170,"high":10260,"low":9920,"close":10080,"volume":22474,"rsi_14":56.69,"sma_20":9938.5,"sma_60":10545.0,"sma_120":10661.0},{"date":"2026-07-07","open":10080,"high":10140,"low":9700,"close":9880,"volume":37297,"rsi_14":48.98,"sma_20":9932.0,"sma_60":10543.83,"sma_120":10653.5},{"date":"2026-07-08","open":9880,"high":9880,"low":9600,"close":9840,"volume":48575,"rsi_14":48.65,"sma_20":9930.0,"sma_60":10543.17,"sma_120":10645.67},{"date":"2026-07-09","open":9650,"high":9920,"low":9560,"close":9860,"volume":59309,"rsi_14":48.99,"sma_20":9928.0,"sma_60":10542.5,"sma_120":10638.5},{"date":"2026-07-10","open":9770,"high":10100,"low":9700,"close":10070,"volume":41162,"rsi_14":55.62,"sma_20":9936.5,"sma_60":10544.83,"sma_120":10633.08},{"date":"2026-07-13","open":10060,"high":10200,"low":9770,"close":9920,"volume":58203,"rsi_14":52.51,"sma_20":9936.5,"sma_60":10544.83,"sma_120":10628.58},{"date":"2026-07-14","open":9710,"high":10590,"low":9710,"close":10320,"volume":131587,"rsi_14":62.33,"sma_20":9957.0,"sma_60":10548.83,"sma_120":10627.08},{"date":"2026-07-15","open":10310,"high":11130,"low":10300,"close":11020,"volume":98303,"rsi_14":71.28,"sma_20":10012.5,"sma_60":10561.83,"sma_120":10631.42},{"date":"2026-07-16","open":10910,"high":11350,"low":10810,"close":11080,"volume":70091,"rsi_14":72.63,"sma_20":10072.5,"sma_60":10568.5,"sma_120":10636.33},{"date":"2026-07-20","open":10900,"high":11080,"low":9900,"close":10100,"volume":89848,"rsi_14":52.82,"sma_20":10083.0,"sma_60":10551.17,"sma_120":10630.67},{"date":"2026-07-21","open":10100,"high":10260,"low":9760,"close":9910,"volume":41425,"rsi_14":46.58,"sma_20":10084.5,"sma_60":10530.0,"sma_120":10623.58},{"date":"2026-07-22","open":9910,"high":10120,"low":9640,"close":9770,"volume":63683,"rsi_14":43.82,"sma_20":10081.5,"sma_60":10506.67,"sma_120":10612.67},{"date":"2026-07-23","open":9850,"high":9940,"low":9510,"close":9890,"volume":23993,"rsi_14":49.44,"sma_20":10086.5,"sma_60":10487.17,"sma_120":10602.75},{"date":"2026-07-24","open":9850,"high":10090,"low":9700,"close":9960,"volume":33764,"rsi_14":46.88,"sma_20":10093.5,"sma_60":10470.17,"sma_120":10592.0},{"date":"2026-07-27","open":10220,"high":10220,"low":9880,"close":9950,"volume":24407,"rsi_14":48.02,"sma_20":10101.5,"sma_60":10448.33,"sma_120":10579.17},{"date":"2026-07-28","open":9800,"high":9900,"low":9650,"close":9860,"volume":40478,"rsi_14":49.69,"sma_20":10100.0,"sma_60":10426.33,"sma_120":10564.25},{"date":"2026-07-29","open":9890,"high":9890,"low":9200,"close":9820,"volume":109211,"rsi_14":49.69,"sma_20":10083.0,"sma_60":10403.33,"sma_120":10549.5},{"date":"2026-07-30","open":9820,"high":9900,"low":9560,"close":9870,"volume":47572,"rsi_14":50.16,"sma_20":10065.0,"sma_60":10388.0,"sma_120":10537.58},{"date":"2026-07-31","open":9980,"high":10050,"low":9700,"close":9910,"volume":23374,"rsi_14":47.37,"sma_20":10064.0,"sma_60":10376.83,"sma_120":10527.92},{"date":"2026-08-03","open":9910,"high":9940,"low":9760,"close":9870,"volume":23932,"rsi_14":49.15,"sma_20":10049.0,"sma_60":10369.5,"sma_120":10517.33},{"date":"2026-08-04","open":9860,"high":10010,"low":9850,"close":9950,"volume":33278,"rsi_14":42.91,"sma_20":10042.5,"sma_60":10348.0,"sma_120":10503.42},{"date":"2026-08-05","open":9950,"high":10110,"low":9830,"close":9960,"volume":40257,"rsi_14":22.4,"sma_20":10046.5,"sma_60":10327.83,"sma_120":10489.0},{"date":"2026-08-06","open":9960,"high":9970,"low":9790,"close":9950,"volume":23531,"rsi_14":19.79,"sma_20":10052.0,"sma_60":10297.0,"sma_120":10475.33},{"date":"2026-08-07","open":9960,"high":10040,"low":9800,"close":10030,"volume":38846,"rsi_14":46.39,"sma_20":10060.5,"sma_60":10276.67,"sma_120":10462.25},{"date":"2026-08-10","open":10030,"high":10400,"low":10000,"close":10200,"volume":43819,"rsi_14":65.26,"sma_20":10067.0,"sma_60":10260.17,"sma_120":10448.25},{"date":"2026-08-11","open":10300,"high":10690,"low":10220,"close":10410,"volume":79027,"rsi_14":81.37,"sma_20":10091.5,"sma_60":10243.67,"sma_120":10438.17},{"date":"2026-08-12","open":10410,"high":10410,"low":10050,"close":10080,"volume":47251,"rsi_14":57.72,"sma_20":10079.5,"sma_60":10223.83,"sma_120":10426.33},{"date":"2026-08-13","open":10080,"high":10080,"low":9910,"close":10080,"volume":27797,"rsi_14":55.17,"sma_20":10032.5,"sma_60":10200.67,"sma_120":10414.83},{"date":"2026-08-14","open":10080,"high":10280,"low":10000,"close":10110,"volume":39295,"rsi_14":56.78,"sma_20":9984.0,"sma_60":10167.0,"sma_120":10404.08},{"date":"2026-08-18","open":10280,"high":10280,"low":9920,"close":10020,"volume":28576,"rsi_14":56.78,"sma_20":9980.0,"sma_60":10142.83,"sma_120":10388.17},{"date":"2026-08-19","open":10020,"high":10020,"low":9800,"close":9960,"volume":33084,"rsi_14":55.83,"sma_20":9982.5,"sma_60":10113.17,"sma_120":10373.58},{"date":"2026-08-20","open":10750,"high":10880,"low":9910,"close":10140,"volume":123334,"rsi_14":60.15,"sma_20":10001.0,"sma_60":10077.17,"sma_120":10359.83},{"date":"2026-08-21","open":10100,"high":10120,"low":9790,"close":10000,"volume":63930,"rsi_14":53.15,"sma_20":10006.5,"sma_60":10049.33,"sma_120":10348.42},{"date":"2026-08-24","open":9930,"high":10090,"low":9900,"close":10010,"volume":24721,"rsi_14":55.0,"sma_20":10009.0,"sma_60":10029.5,"sma_120":10339.0},{"date":"2026-08-25","open":10010,"high":10020,"low":9800,"close":10010,"volume":25025,"rsi_14":52.27,"sma_20":10012.0,"sma_60":10012.17,"sma_120":10330.75},{"date":"2026-08-26","open":10010,"high":10120,"low":9910,"close":10090,"volume":32421,"rsi_14":54.68,"sma_20":10023.5,"sma_60":10009.5,"sma_120":10326.25},{"date":"2026-08-27","open":10080,"high":10130,"low":9820,"close":9910,"volume":38951,"rsi_14":48.72,"sma_20":10028.0,"sma_60":10004.67,"sma_120":10325.83},{"date":"2026-08-28","open":9910,"high":10020,"low":9840,"close":9980,"volume":23097,"rsi_14":48.39,"sma_20":10033.5,"sma_60":10004.5,"sma_120":10321.92},{"date":"2026-08-31","open":9980,"high":9990,"low":9820,"close":9960,"volume":30261,"rsi_14":41.43,"sma_20":10036.0,"sma_60":10004.83,"sma_120":10317.83},{"date":"2026-09-01","open":10040,"high":10040,"low":9800,"close":9950,"volume":30597,"rsi_14":30.83,"sma_20":10040.0,"sma_60":10007.67,"sma_120":10316.17},{"date":"2026-09-02","open":9930,"high":9970,"low":9790,"close":9950,"volume":38098,"rsi_14":42.53,"sma_20":10040.0,"sma_60":10007.0,"sma_120":10312.83},{"date":"2026-09-03","open":9950,"high":10000,"low":9780,"close":9910,"volume":38612,"rsi_14":40.66,"sma_20":10037.5,"sma_60":10005.33,"sma_120":10308.5},{"date":"2026-09-04","open":9910,"high":10010,"low":9730,"close":9970,"volume":38973,"rsi_14":42.55,"sma_20":10038.5,"sma_60":10006.83,"sma_120":10304.92},{"date":"2026-09-07","open":9970,"high":9990,"low":9820,"close":9940,"volume":24115,"rsi_14":45.45,"sma_20":10034.0,"sma_60":10007.5,"sma_120":10300.25},{"date":"2026-09-08","open":9930,"high":9970,"low":9860,"close":9930,"volume":13135,"rsi_14":48.19,"sma_20":10020.5,"sma_60":10008.0,"sma_120":10296.5},{"date":"2026-09-09","open":9970,"high":10020,"low":9890,"close":10010,"volume":22683,"rsi_14":41.1,"sma_20":10000.5,"sma_60":10009.5,"sma_120":10294.33},{"date":"2026-09-10","open":9910,"high":10110,"low":9850,"close":10090,"volume":21345,"rsi_14":56.72,"sma_20":10001.0,"sma_60":10012.5,"sma_120":10292.92},{"date":"2026-09-11","open":10080,"high":10080,"low":9980,"close":10040,"volume":10621,"rsi_14":52.11,"sma_20":9999.0,"sma_60":10014.67,"sma_120":10292.42},{"date":"2026-09-14","open":10100,"high":10100,"low":9870,"close":10010,"volume":10340,"rsi_14":50.0,"sma_20":9994.0,"sma_60":10016.83,"sma_120":10291.08},{"date":"2026-09-15","open":10020,"high":10020,"low":9910,"close":9990,"volume":13439,"rsi_14":42.65,"sma_20":9992.5,"sma_60":10018.5,"sma_120":10290.08},{"date":"2026-09-16","open":9960,"high":10070,"low":9900,"close":10060,"volume":22464,"rsi_14":63.16,"sma_20":9997.5,"sma_60":10021.5,"sma_120":10289.75},{"date":"2026-09-17","open":10100,"high":10150,"low":10000,"close":10120,"volume":19734,"rsi_14":62.5,"sma_20":9996.5,"sma_60":10026.33,"sma_120":10289.33},{"date":"2026-09-18","open":10150,"high":10210,"low":10020,"close":10140,"volume":17252,"rsi_14":66.07,"sma_20":10003.5,"sma_60":10032.17,"sma_120":10289.83},{"date":"2026-09-21","open":10140,"high":10190,"low":9800,"close":10130,"volume":14124,"rsi_14":66.07,"sma_20":10009.5,"sma_60":10037.33,"sma_120":10290.25},{"date":"2026-09-22","open":9920,"high":10090,"low":9920,"close":10010,"volume":10962,"rsi_14":54.41,"sma_20":10009.5,"sma_60":10041.0,"sma_120":10289.83},{"date":"2026-09-23","open":10010,"high":10090,"low":9870,"close":10040,"volume":19905,"rsi_14":59.7,"sma_20":10007.0,"sma_60":10043.5,"sma_120":10289.83},{"date":"2026-09-28","open":9950,"high":10170,"low":9950,"close":9990,"volume":22750,"rsi_14":51.52,"sma_20":10011.0,"sma_60":10040.67,"sma_120":10289.42},{"date":"2026-09-29","open":10080,"high":10100,"low":9895,"close":10000,"volume":29260,"rsi_14":54.69,"sma_20":10012.0,"sma_60":10036.83,"sma_120":10289.75},{"date":"2026-09-30","open":9970,"high":10130,"low":9930,"close":10050,"volume":17950,"rsi_14":58.82,"sma_20":10016.5,"sma_60":10038.83,"sma_120":10289.58},{"date":"2026-10-01","open":10050,"high":10210,"low":9950,"close":10150,"volume":28339,"rsi_14":60.0,"sma_20":10026.5,"sma_60":10038.5,"sma_120":10290.92},{"date":"2026-10-02","open":10230,"high":10410,"low":9960,"close":10130,"volume":30218,"rsi_14":53.12,"sma_20":10035.5,"sma_60":10039.33,"sma_120":10292.17},{"date":"2026-10-06","open":10120,"high":10130,"low":9940,"close":10050,"volume":32660,"rsi_14":50.75,"sma_20":10042.5,"sma_60":10042.17,"sma_120":10293.0},{"date":"2026-10-07","open":10020,"high":10290,"low":9990,"close":10120,"volume":44191,"rsi_14":57.75,"sma_20":10050.0,"sma_60":10046.83,"sma_120":10295.0},{"date":"2026-10-08","open":10240,"high":10360,"low":10010,"close":10270,"volume":29229,"rsi_14":66.67,"sma_20":10066.5,"sma_60":10053.67,"sma_120":10298.08},{"date":"2026-10-12","open":10110,"high":10350,"low":9890,"close":10080,"volume":53649,"rsi_14":51.04,"sma_20":10074.0,"sma_60":10053.83,"sma_120":10299.33},{"date":"2026-10-13","open":10000,"high":10090,"low":9700,"close":9900,"volume":28842,"rsi_14":39.81,"sma_20":10068.5,"sma_60":10053.5,"sma_120":10299.17},{"date":"2026-10-14","open":10000,"high":10090,"low":9830,"close":9970,"volume":21611,"rsi_14":42.48,"sma_20":10062.5,"sma_60":10047.67,"sma_120":10298.25},{"date":"2026-10-15","open":9960,"high":10100,"low":9610,"close":9940,"volume":24616,"rsi_14":41.74,"sma_20":10057.5,"sma_60":10029.67,"sma_120":10295.75},{"date":"2026-10-16","open":9710,"high":10040,"low":9650,"close":9910,"volume":34797,"rsi_14":45.28,"sma_20":10052.5,"sma_60":10010.17,"sma_120":10289.33},{"date":"2026-10-19","open":9910,"high":9910,"low":9630,"close":9810,"volume":48289,"rsi_14":39.82,"sma_20":10043.5,"sma_60":10005.33,"sma_120":10278.25},{"date":"2026-10-20","open":9700,"high":9950,"low":9590,"close":9900,"volume":26743,"rsi_14":46.15,"sma_20":10035.5,"sma_60":10005.17,"sma_120":10267.58},{"date":"2026-10-21","open":9930,"high":10030,"low":9650,"close":9800,"volume":22803,"rsi_14":42.06,"sma_20":10019.5,"sma_60":10005.67,"sma_120":10256.17},{"date":"2026-10-22","open":9870,"high":9910,"low":9610,"close":9790,"volume":21002,"rsi_14":39.34,"sma_20":10002.0,"sma_60":10004.0,"sma_120":10245.58},{"date":"2026-10-23","open":9739,"high":9780,"low":9353,"close":9780,"volume":11947}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1847.33,"pbr":0.93,"per":null,"roa":-1.53,"roe":-3.49,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":143374917446.0,"analysis":"ROE -3.5%로 적자 상태입니다. 시가총액 1810.48억. 매출 1433.75억, 영업이익 -290.07억.","eps_basis":"TTM","debt_ratio":1.280342691586253,"market_cap":181791823380,"net_income":-34244570107.0,"total_debt":249500108718.0,"ttm_window":"2025Q3~2026Q2","gross_margin":25.82,"total_assets":444369896594.0,"total_equity":194869787876.0,"profit_margin":-23.88,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-29007415186.0,"operating_margin":-20.23,"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)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":9780.0,"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":20681.0},{"date":"2016-10-25","close":20191.0},{"date":"2016-10-26","close":19775.0},{"date":"2016-10-27","close":20833.0},{"date":"2016-10-28","close":20002.0},{"date":"2016-10-31","close":19248.0},{"date":"2016-11-01","close":18794.0},{"date":"2016-11-02","close":18115.0},{"date":"2016-11-03","close":18531.0},{"date":"2016-11-04","close":19096.0},{"date":"2016-11-07","close":19096.0},{"date":"2016-11-08","close":19399.0},{"date":"2016-11-09","close":18682.0},{"date":"2016-11-10","close":20153.0},{"date":"2016-11-11","close":20077.0},{"date":"2016-11-14","close":20116.0},{"date":"2016-11-15","close":19625.0},{"date":"2016-11-16","close":20530.0},{"date":"2016-11-17","close":20455.0},{"date":"2016-11-18","close":20153.0},{"date":"2016-11-21","close":19775.0},{"date":"2016-11-22","close":20002.0},{"date":"2016-11-23","close":19738.0},{"date":"2016-11-24","close":19436.0},{"date":"2016-11-25","close":19738.0},{"date":"2016-11-28","close":19360.0},{"date":"2016-11-29","close":19436.0},{"date":"2016-11-30","close":21436.0},{"date":"2016-12-01","close":21436.0},{"date":"2016-12-02","close":21135.0},{"date":"2016-12-05","close":20681.0},{"date":"2016-12-06","close":20794.0},{"date":"2016-12-07","close":20153.0},{"date":"2016-12-08","close":20379.0},{"date":"2016-12-09","close":20833.0},{"date":"2016-12-12","close":21511.0},{"date":"2016-12-13","close":21549.0},{"date":"2016-12-14","close":21587.0},{"date":"2016-12-15","close":21662.0},{"date":"2016-12-16","close":21662.0},{"date":"2016-12-19","close":21587.0},{"date":"2016-12-20","close":21398.0},{"date":"2016-12-21","close":21361.0},{"date":"2016-12-22","close":21210.0},{"date":"2016-12-23","close":21511.0},{"date":"2016-12-26","close":21662.0},{"date":"2016-12-27","close":21625.0},{"date":"2016-12-28","close":21927.0},{"date":"2016-12-29","close":21964.0},{"date":"2017-01-02","close":22003.0},{"date":"2017-01-03","close":21813.0},{"date":"2017-01-04","close":22681.0},{"date":"2017-01-05","close":23022.0},{"date":"2017-01-06","close":22908.0},{"date":"2017-01-09","close":23022.0},{"date":"2017-01-10","close":22342.0},{"date":"2017-01-11","close":22493.0},{"date":"2017-01-12","close":21964.0},{"date":"2017-01-13","close":22569.0},{"date":"2017-01-16","close":22493.0},{"date":"2017-01-17","close":22154.0},{"date":"2017-01-18","close":22040.0},{"date":"2017-01-19","close":22191.0},{"date":"2017-01-20","close":22003.0},{"date":"2017-01-23","close":21813.0},{"date":"2017-01-24","close":21587.0},{"date":"2017-01-25","close":21361.0},{"date":"2017-01-26","close":21361.0},{"date":"2017-01-31","close":21059.0},{"date":"2017-02-01","close":21323.0},{"date":"2017-02-02","close":21323.0},{"date":"2017-02-03","close":20945.0},{"date":"2017-02-06","close":21286.0},{"date":"2017-02-07","close":21701.0},{"date":"2017-02-08","close":21474.0},{"date":"2017-02-09","close":21474.0},{"date":"2017-02-10","close":21436.0},{"date":"2017-02-13","close":21474.0},{"date":"2017-02-14","close":21436.0},{"date":"2017-02-15","close":21662.0},{"date":"2017-02-16","close":21852.0},{"date":"2017-02-17","close":21927.0},{"date":"2017-02-20","close":21852.0},{"date":"2017-02-21","close":22040.0},{"date":"2017-02-22","close":22078.0},{"date":"2017-02-23","close":22078.0},{"date":"2017-02-24","close":22078.0},{"date":"2017-02-27","close":22229.0},{"date":"2017-02-28","close":22342.0},{"date":"2017-03-02","close":22455.0},{"date":"2017-03-03","close":22644.0},{"date":"2017-03-06","close":23134.0},{"date":"2017-03-07","close":23210.0},{"date":"2017-03-08","close":22418.0},{"date":"2017-03-09","close":22379.0},{"date":"2017-03-10","close":22229.0},{"date":"2017-03-13","close":22229.0},{"date":"2017-03-14","close":21889.0},{"date":"2017-03-15","close":21776.0},{"date":"2017-03-16","close":21662.0},{"date":"2017-03-17","close":21210.0},{"date":"2017-03-20","close":20833.0},{"date":"2017-03-21","close":21059.0},{"date":"2017-03-22","close":21021.0},{"date":"2017-03-23","close":20794.0},{"date":"2017-03-24","close":20908.0},{"date":"2017-03-27","close":21135.0},{"date":"2017-03-28","close":21776.0},{"date":"2017-03-29","close":21436.0},{"date":"2017-03-30","close":22040.0},{"date":"2017-03-31","close":21813.0},{"date":"2017-04-03","close":21889.0},{"date":"2017-04-04","close":21889.0},{"date":"2017-04-05","close":21436.0},{"date":"2017-04-06","close":21889.0},{"date":"2017-04-07","close":21813.0},{"date":"2017-04-10","close":21247.0},{"date":"2017-04-11","close":21096.0},{"date":"2017-04-12","close":20833.0},{"date":"2017-04-13","close":20984.0},{"date":"2017-04-14","close":21059.0},{"date":"2017-04-17","close":21210.0},{"date":"2017-04-18","close":21172.0},{"date":"2017-04-19","close":21135.0},{"date":"2017-04-20","close":20984.0},{"date":"2017-04-21","close":20870.0},{"date":"2017-04-24","close":20681.0},{"date":"2017-04-25","close":20719.0},{"date":"2017-04-26","close":20833.0},{"date":"2017-04-27","close":20945.0},{"date":"2017-04-28","close":20833.0},{"date":"2017-05-02","close":20568.0},{"date":"2017-05-04","close":20681.0},{"date":"2017-05-08","close":20984.0},{"date":"2017-05-10","close":20984.0},{"date":"2017-05-11","close":20908.0},{"date":"2017-05-12","close":20757.0},{"date":"2017-05-15","close":21059.0},{"date":"2017-05-16","close":20681.0},{"date":"2017-05-17","close":20530.0},{"date":"2017-05-18","close":20379.0},{"date":"2017-05-19","close":20643.0},{"date":"2017-05-22","close":20568.0},{"date":"2017-05-23","close":20870.0},{"date":"2017-05-24","close":21135.0},{"date":"2017-05-25","close":21286.0},{"date":"2017-05-26","close":21210.0},{"date":"2017-05-29","close":21135.0},{"date":"2017-05-30","close":21361.0},{"date":"2017-05-31","close":21701.0},{"date":"2017-06-01","close":21889.0},{"date":"2017-06-02","close":22266.0},{"date":"2017-06-05","close":22908.0},{"date":"2017-06-07","close":22983.0},{"date":"2017-06-08","close":22644.0},{"date":"2017-06-09","close":22418.0},{"date":"2017-06-12","close":22191.0},{"date":"2017-06-13","close":22946.0},{"date":"2017-06-14","close":22681.0},{"date":"2017-06-15","close":22644.0},{"date":"2017-06-16","close":22266.0},{"date":"2017-06-19","close":22832.0},{"date":"2017-06-20","close":22908.0},{"date":"2017-06-21","close":22418.0},{"date":"2017-06-22","close":22569.0},{"date":"2017-06-23","close":22304.0},{"date":"2017-06-26","close":21813.0},{"date":"2017-06-27","close":21738.0},{"date":"2017-06-28","close":21511.0},{"date":"2017-06-29","close":21813.0},{"date":"2017-06-30","close":21701.0},{"date":"2017-07-03","close":21549.0},{"date":"2017-07-04","close":21436.0},{"date":"2017-07-05","close":21286.0},{"date":"2017-07-06","close":21549.0},{"date":"2017-07-07","close":21587.0},{"date":"2017-07-10","close":21474.0},{"date":"2017-07-11","close":21511.0},{"date":"2017-07-12","close":21210.0},{"date":"2017-07-13","close":21021.0},{"date":"2017-07-14","close":20908.0},{"date":"2017-07-17","close":20984.0},{"date":"2017-07-18","close":20681.0},{"date":"2017-07-19","close":20681.0},{"date":"2017-07-20","close":20757.0},{"date":"2017-07-21","close":21021.0},{"date":"2017-07-24","close":20757.0},{"date":"2017-07-25","close":20493.0},{"date":"2017-07-26","close":20681.0},{"date":"2017-07-27","close":20833.0},{"date":"2017-07-28","close":20530.0},{"date":"2017-07-31","close":20794.0},{"date":"2017-08-01","close":20757.0},{"date":"2017-08-02","close":21021.0},{"date":"2017-08-03","close":20794.0},{"date":"2017-08-04","close":20833.0},{"date":"2017-08-07","close":21059.0},{"date":"2017-08-08","close":20908.0},{"date":"2017-08-09","close":20643.0},{"date":"2017-08-10","close":20794.0},{"date":"2017-08-11","close":20304.0},{"date":"2017-08-14","close":20530.0},{"date":"2017-08-16","close":20530.0},{"date":"2017-08-17","close":20757.0},{"date":"2017-08-18","close":20794.0},{"date":"2017-08-21","close":21096.0},{"date":"2017-08-22","close":21096.0},{"date":"2017-08-23","close":22229.0},{"date":"2017-08-24","close":22644.0},{"date":"2017-08-25","close":22530.0},{"date":"2017-08-28","close":22681.0},{"date":"2017-08-29","close":22983.0},{"date":"2017-08-30","close":22606.0},{"date":"2017-08-31","close":22681.0},{"date":"2017-09-01","close":22946.0},{"date":"2017-09-04","close":23474.0},{"date":"2017-09-05","close":23398.0},{"date":"2017-09-06","close":23097.0},{"date":"2017-09-07","close":24758.0},{"date":"2017-09-08","close":26795.0},{"date":"2017-09-11","close":28267.0},{"date":"2017-09-12","close":27173.0},{"date":"2017-09-13","close":26041.0},{"date":"2017-09-14","close":26870.0},{"date":"2017-09-15","close":26870.0},{"date":"2017-09-18","close":25324.0},{"date":"2017-09-19","close":25776.0},{"date":"2017-09-20","close":25173.0},{"date":"2017-09-21","close":25059.0},{"date":"2017-09-22","close":24154.0},{"date":"2017-09-25","close":22983.0},{"date":"2017-09-26","close":24305.0},{"date":"2017-09-27","close":23851.0},{"date":"2017-09-28","close":23323.0},{"date":"2017-09-29","close":23851.0},{"date":"2017-10-10","close":23437.0},{"date":"2017-10-11","close":24644.0},{"date":"2017-10-12","close":24456.0},{"date":"2017-10-13","close":24305.0},{"date":"2017-10-16","close":23927.0},{"date":"2017-10-17","close":25134.0},{"date":"2017-10-18","close":25663.0},{"date":"2017-10-19","close":25512.0},{"date":"2017-10-20","close":25588.0},{"date":"2017-10-23","close":24832.0},{"date":"2017-10-24","close":25324.0},{"date":"2017-10-25","close":25663.0},{"date":"2017-10-26","close":25512.0},{"date":"2017-10-27","close":27173.0},{"date":"2017-10-30","close":27399.0},{"date":"2017-10-31","close":27248.0},{"date":"2017-11-01","close":27173.0},{"date":"2017-11-02","close":26229.0},{"date":"2017-11-03","close":26568.0},{"date":"2017-11-06","close":25739.0},{"date":"2017-11-07","close":24115.0},{"date":"2017-11-08","close":23814.0},{"date":"2017-11-09","close":24342.0},{"date":"2017-11-10","close":24154.0},{"date":"2017-11-13","close":24493.0},{"date":"2017-11-14","close":25022.0},{"date":"2017-11-15","close":26002.0},{"date":"2017-11-16","close":25550.0},{"date":"2017-11-17","close":24908.0},{"date":"2017-11-20","close":26568.0},{"date":"2017-11-21","close":26267.0},{"date":"2017-11-22","close":25739.0},{"date":"2017-11-23","close":26229.0},{"date":"2017-11-24","close":26116.0},{"date":"2017-11-27","close":26531.0},{"date":"2017-11-28","close":26531.0},{"date":"2017-11-29","close":27316.0},{"date":"2017-11-30","close":25550.0},{"date":"2017-12-01","close":25158.0},{"date":"2017-12-04","close":23981.0},{"date":"2017-12-05","close":23540.0},{"date":"2017-12-06","close":22853.0},{"date":"2017-12-07","close":22215.0},{"date":"2017-12-08","close":21970.0},{"date":"2017-12-11","close":22559.0},{"date":"2017-12-12","close":21823.0},{"date":"2017-12-13","close":21872.0},{"date":"2017-12-14","close":21872.0},{"date":"2017-12-15","close":21578.0},{"date":"2017-12-18","close":20842.0},{"date":"2017-12-19","close":20499.0},{"date":"2017-12-20","close":20450.0},{"date":"2017-12-21","close":19763.0},{"date":"2017-12-22","close":20205.0},{"date":"2017-12-26","close":20107.0},{"date":"2017-12-27","close":20842.0},{"date":"2017-12-28","close":21088.0},{"date":"2018-01-02","close":19129.9766},{"date":"2018-01-03","close":19263.7539},{"date":"2018-01-04","close":19709.6699},{"date":"2018-01-05","close":19977.2246},{"date":"2018-01-08","close":19798.8535},{"date":"2018-01-09","close":18907.0156},{"date":"2018-01-10","close":18907.0156},{"date":"2018-01-11","close":19888.0391},{"date":"2018-01-12","close":20467.7363},{"date":"2018-01-15","close":25417.4492},{"date":"2018-01-16","close":23633.7715},{"date":"2018-01-17","close":23633.7715},{"date":"2018-01-18","close":23990.5059},{"date":"2018-01-19","close":22875.7051},{"date":"2018-01-22","close":22831.1133},{"date":"2018-01-23","close":23187.8496},{"date":"2018-01-24","close":23767.5449},{"date":"2018-01-25","close":22474.377},{"date":"2018-01-26","close":22741.9297},{"date":"2018-01-29","close":22741.9297},{"date":"2018-01-30","close":22385.1953},{"date":"2018-01-31","close":22162.2324},{"date":"2018-02-01","close":21493.3516},{"date":"2018-02-02","close":21493.3516},{"date":"2018-02-05","close":20333.9609},{"date":"2018-02-06","close":20423.1445},{"date":"2018-02-07","close":20155.5938},{"date":"2018-02-08","close":20601.5117},{"date":"2018-02-09","close":20066.4102},{"date":"2018-02-12","close":20556.918},{"date":"2018-02-13","close":19932.6328},{"date":"2018-02-14","close":20066.4102},{"date":"2018-02-19","close":20333.9609},{"date":"2018-02-20","close":20913.6562},{"date":"2018-02-21","close":20824.4727},{"date":"2018-02-22","close":20378.5527},{"date":"2018-02-23","close":20601.5117},{"date":"2018-02-26","close":20378.5527},{"date":"2018-02-27","close":20244.7773},{"date":"2018-02-28","close":19843.4492},{"date":"2018-03-02","close":19754.2656},{"date":"2018-03-05","close":19486.7129},{"date":"2018-03-06","close":19575.8945},{"date":"2018-03-07","close":19531.3027},{"date":"2018-03-08","close":20111.0},{"date":"2018-03-09","close":20512.3281},{"date":"2018-03-12","close":20913.6562},{"date":"2018-03-13","close":21225.8027},{"date":"2018-03-14","close":21136.6152},{"date":"2018-03-15","close":21582.5371},{"date":"2018-03-16","close":21404.1699},{"date":"2018-03-19","close":21092.0273},{"date":"2018-03-20","close":21181.2109},{"date":"2018-03-21","close":22073.0469},{"date":"2018-03-22","close":21582.5371},{"date":"2018-03-23","close":19932.6328},{"date":"2018-03-26","close":20467.7363},{"date":"2018-03-27","close":21270.3926},{"date":"2018-03-28","close":20735.2871},{"date":"2018-03-29","close":21047.4355},{"date":"2018-03-30","close":22831.1133},{"date":"2018-04-02","close":22340.6016},{"date":"2018-04-03","close":22340.6016},{"date":"2018-04-04","close":21314.9844},{"date":"2018-04-05","close":21225.8027},{"date":"2018-04-06","close":21448.7617},{"date":"2018-04-09","close":22608.1543},{"date":"2018-04-10","close":23143.2559},{"date":"2018-04-11","close":24302.6504},{"date":"2018-04-12","close":22920.2988},{"date":"2018-04-13","close":23232.4414},{"date":"2018-04-16","close":22920.2988},{"date":"2018-04-17","close":23009.4785},{"date":"2018-04-18","close":23098.666},{"date":"2018-04-19","close":23366.2188},{"date":"2018-04-20","close":23143.2559},{"date":"2018-04-23","close":21850.0898},{"date":"2018-04-24","close":22117.6426},{"date":"2018-04-25","close":22340.6016},{"date":"2018-04-26","close":22518.9727},{"date":"2018-04-27","close":22385.1953},{"date":"2018-04-30","close":22296.0098},{"date":"2018-05-02","close":22518.9727},{"date":"2018-05-03","close":22697.3359},{"date":"2018-05-04","close":22831.1133},{"date":"2018-05-08","close":21939.2734},{"date":"2018-05-09","close":22028.457},{"date":"2018-05-10","close":22206.8262},{"date":"2018-05-11","close":22831.1133},{"date":"2018-05-14","close":22563.5605},{"date":"2018-05-15","close":22162.2324},{"date":"2018-05-16","close":22340.6016},{"date":"2018-05-17","close":23009.4785},{"date":"2018-05-18","close":21671.7207},{"date":"2018-05-21","close":21493.3516},{"date":"2018-05-23","close":21270.3926},{"date":"2018-05-24","close":21270.3926},{"date":"2018-05-25","close":21404.1699},{"date":"2018-05-28","close":21225.8027},{"date":"2018-05-29","close":21047.4355},{"date":"2018-05-30","close":20467.7363},{"date":"2018-05-31","close":20601.5117},{"date":"2018-06-01","close":20869.0645},{"date":"2018-06-04","close":19977.2246},{"date":"2018-06-05","close":20021.8164},{"date":"2018-06-07","close":20066.4102},{"date":"2018-06-08","close":20066.4102},{"date":"2018-06-11","close":19888.0391},{"date":"2018-06-12","close":19798.8535},{"date":"2018-06-14","close":19442.1191},{"date":"2018-06-15","close":19219.1582},{"date":"2018-06-18","close":18684.0566},{"date":"2018-06-19","close":17970.584},{"date":"2018-06-20","close":18461.0957},{"date":"2018-06-21","close":17836.8086},{"date":"2018-06-22","close":18059.7695},{"date":"2018-06-25","close":18148.9512},{"date":"2018-06-26","close":18104.3594},{"date":"2018-06-27","close":18461.0957},{"date":"2018-06-28","close":17925.9922},{"date":"2018-06-29","close":17792.2168},{"date":"2018-07-02","close":16989.5605},{"date":"2018-07-03","close":16766.5957},{"date":"2018-07-04","close":17212.5195},{"date":"2018-07-05","close":17346.293},{"date":"2018-07-06","close":17435.4766},{"date":"2018-07-09","close":17569.2539},{"date":"2018-07-10","close":17613.8477},{"date":"2018-07-11","close":17480.0723},{"date":"2018-07-12","close":17569.2539},{"date":"2018-07-13","close":18015.1758},{"date":"2018-07-16","close":18371.9121},{"date":"2018-07-17","close":18907.0156},{"date":"2018-07-18","close":18327.3184},{"date":"2018-07-19","close":18817.834},{"date":"2018-07-20","close":18817.834},{"date":"2018-07-23","close":17836.8086},{"date":"2018-07-24","close":17658.4395},{"date":"2018-07-25","close":17301.7012},{"date":"2018-07-26","close":17301.7012},{"date":"2018-07-27","close":17480.0723},{"date":"2018-07-30","close":17569.2539},{"date":"2018-07-31","close":17569.2539},{"date":"2018-08-01","close":17658.4395},{"date":"2018-08-02","close":17569.2539},{"date":"2018-08-03","close":17747.623},{"date":"2018-08-06","close":18193.543},{"date":"2018-08-07","close":18193.543},{"date":"2018-08-08","close":17836.8086},{"date":"2018-08-09","close":17703.0312},{"date":"2018-08-10","close":17569.2539},{"date":"2018-08-13","close":17257.1113},{"date":"2018-08-14","close":17301.7012},{"date":"2018-08-16","close":16811.1934},{"date":"2018-08-17","close":17925.9922},{"date":"2018-08-20","close":18059.7695},{"date":"2018-08-21","close":18505.6875},{"date":"2018-08-22","close":18327.3184},{"date":"2018-08-23","close":18639.4609},{"date":"2018-08-24","close":18862.4219},{"date":"2018-08-27","close":18862.4219},{"date":"2018-08-28","close":19040.7891},{"date":"2018-08-29","close":19263.7539},{"date":"2018-08-30","close":19352.9375},{"date":"2018-08-31","close":19888.0391},{"date":"2018-09-03","close":19620.4863},{"date":"2018-09-04","close":19620.4863},{"date":"2018-09-05","close":19620.4863},{"date":"2018-09-06","close":19219.1582},{"date":"2018-09-07","close":19263.7539},{"date":"2018-09-10","close":19219.1582},{"date":"2018-09-11","close":19129.9766},{"date":"2018-09-12","close":19308.3418},{"date":"2018-09-13","close":19531.3027},{"date":"2018-09-14","close":19352.9375},{"date":"2018-09-17","close":18907.0156},{"date":"2018-09-18","close":18951.6113},{"date":"2018-09-19","close":18773.2402},{"date":"2018-09-20","close":18728.6465},{"date":"2018-09-21","close":18817.834},{"date":"2018-09-27","close":18951.6113},{"date":"2018-09-28","close":18639.4609},{"date":"2018-10-01","close":17881.4004},{"date":"2018-10-02","close":17480.0723},{"date":"2018-10-04","close":17881.4004},{"date":"2018-10-05","close":17613.8477},{"date":"2018-10-08","close":17480.0723},{"date":"2018-10-10","close":16855.7832},{"date":"2018-10-11","close":16142.3115},{"date":"2018-10-12","close":16365.2705},{"date":"2018-10-15","close":15785.5742},{"date":"2018-10-16","close":16186.9004},{"date":"2018-10-17","close":16320.6777},{"date":"2018-10-18","close":16231.4941},{"date":"2018-10-19","close":16855.7832},{"date":"2018-10-22","close":16900.375},{"date":"2018-10-23","close":16231.4941},{"date":"2018-10-24","close":15696.3896},{"date":"2018-10-25","close":15607.208},{"date":"2018-10-26","close":14269.4453},{"date":"2018-10-29","close":12842.501},{"date":"2018-10-30","close":13377.6064},{"date":"2018-10-31","close":14626.1826},{"date":"2018-11-01","close":14581.5908},{"date":"2018-11-02","close":15161.2861},{"date":"2018-11-05","close":15161.2861},{"date":"2018-11-06","close":15339.6543},{"date":"2018-11-07","close":15116.6934},{"date":"2018-11-08","close":15250.4697},{"date":"2018-11-09","close":14938.3262},{"date":"2018-11-12","close":14314.0381},{"date":"2018-11-13","close":14403.2217},{"date":"2018-11-14","close":14269.4453},{"date":"2018-11-15","close":14536.998},{"date":"2018-11-16","close":14938.3262},{"date":"2018-11-19","close":15740.9844},{"date":"2018-11-20","close":15607.208},{"date":"2018-11-21","close":15562.6152},{"date":"2018-11-22","close":15339.6543},{"date":"2018-11-23","close":15339.6543},{"date":"2018-11-26","close":15384.2471},{"date":"2018-11-27","close":15473.4316},{"date":"2018-11-28","close":15473.4316},{"date":"2018-11-29","close":15384.2471},{"date":"2018-11-30","close":15428.8389},{"date":"2018-12-03","close":15339.6543},{"date":"2018-12-04","close":15250.4697},{"date":"2018-12-05","close":15384.2471},{"date":"2018-12-06","close":14982.918},{"date":"2018-12-07","close":15161.2861},{"date":"2018-12-10","close":14938.3262},{"date":"2018-12-11","close":14492.4053},{"date":"2018-12-12","close":14759.957},{"date":"2018-12-13","close":14536.998},{"date":"2018-12-14","close":14269.4453},{"date":"2018-12-17","close":13600.5654},{"date":"2018-12-18","close":12574.9482},{"date":"2018-12-19","close":12708.7246},{"date":"2018-12-20","close":12664.1338},{"date":"2018-12-21","close":12485.7646},{"date":"2018-12-24","close":12129.0283},{"date":"2018-12-26","close":11772.293},{"date":"2018-12-27","close":12513.8555},{"date":"2018-12-28","close":12884.6367},{"date":"2019-01-02","close":13116.374},{"date":"2019-01-03","close":13209.0684},{"date":"2019-01-04","close":13440.8076},{"date":"2019-01-07","close":13487.1543},{"date":"2019-01-08","close":13533.502},{"date":"2019-01-09","close":13626.1973},{"date":"2019-01-10","close":13579.8496},{"date":"2019-01-11","close":13348.1123},{"date":"2019-01-14","close":13348.1123},{"date":"2019-01-15","close":13301.7656},{"date":"2019-01-16","close":13394.46},{"date":"2019-01-17","close":13394.46},{"date":"2019-01-18","close":13857.9355},{"date":"2019-01-21","close":13996.9795},{"date":"2019-01-22","close":13811.5869},{"date":"2019-01-23","close":13950.6309},{"date":"2019-01-24","close":14136.0215},{"date":"2019-01-25","close":14089.6738},{"date":"2019-01-28","close":14089.6738},{"date":"2019-01-29","close":13811.5869},{"date":"2019-01-30","close":13765.2402},{"date":"2019-01-31","close":14089.6738},{"date":"2019-02-01","close":14089.6738},{"date":"2019-02-07","close":14228.7158},{"date":"2019-02-08","close":14228.7158},{"date":"2019-02-11","close":14831.2354},{"date":"2019-02-12","close":14738.541},{"date":"2019-02-13","close":14831.2354},{"date":"2019-02-14","close":15109.3223},{"date":"2019-02-15","close":15155.6709},{"date":"2019-02-18","close":15202.0166},{"date":"2019-02-19","close":15248.3643},{"date":"2019-02-20","close":15387.4062},{"date":"2019-02-21","close":15202.0166},{"date":"2019-02-22","close":15202.0166},{"date":"2019-02-25","close":15202.0166},{"date":"2019-02-26","close":15804.5352},{"date":"2019-02-27","close":16638.793},{"date":"2019-02-28","close":17009.5723},{"date":"2019-03-04","close":17565.7461},{"date":"2019-03-05","close":17241.3125},{"date":"2019-03-06","close":17148.6172},{"date":"2019-03-07","close":17009.5723},{"date":"2019-03-08","close":16963.2266},{"date":"2019-03-11","close":16777.8359},{"date":"2019-03-12","close":16777.8359},{"date":"2019-03-13","close":17102.2656},{"date":"2019-03-14","close":18909.8242},{"date":"2019-03-15","close":20671.0352},{"date":"2019-03-18","close":21273.5527},{"date":"2019-03-19","close":20485.6426},{"date":"2019-03-20","close":20068.5156},{"date":"2019-03-21","close":19465.9961},{"date":"2019-03-22","close":20207.5566},{"date":"2019-03-25","close":18539.0449},{"date":"2019-03-26","close":19048.8691},{"date":"2019-03-27","close":18678.0859},{"date":"2019-03-28","close":17982.8691},{"date":"2019-03-29","close":17982.8691},{"date":"2019-04-01","close":17982.8691},{"date":"2019-04-02","close":17843.8301},{"date":"2019-04-03","close":18214.6113},{"date":"2019-04-04","close":17334.0078},{"date":"2019-04-05","close":17519.3984},{"date":"2019-04-08","close":17102.2656},{"date":"2019-04-09","close":17843.8301},{"date":"2019-04-10","close":18400.0},{"date":"2019-04-11","close":18260.957},{"date":"2019-04-12","close":18168.2637},{"date":"2019-04-15","close":17380.3555},{"date":"2019-04-16","close":17704.7871},{"date":"2019-04-17","close":17426.7012},{"date":"2019-04-18","close":17102.2656},{"date":"2019-04-19","close":17287.6602},{"date":"2019-04-22","close":17612.0938},{"date":"2019-04-23","close":17241.3125},{"date":"2019-04-24","close":17102.2656},{"date":"2019-04-25","close":16685.1406},{"date":"2019-04-26","close":16499.748},{"date":"2019-04-29","close":17102.2656},{"date":"2019-04-30","close":17658.4395},{"date":"2019-05-02","close":17194.9648},{"date":"2019-05-03","close":18075.5684},{"date":"2019-05-07","close":17612.0938},{"date":"2019-05-08","close":17148.6172},{"date":"2019-05-09","close":16499.748},{"date":"2019-05-10","close":16685.1406},{"date":"2019-05-13","close":16036.2754},{"date":"2019-05-14","close":16128.9697},{"date":"2019-05-15","close":16453.4023},{"date":"2019-05-16","close":16221.6641},{"date":"2019-05-17","close":16036.2754},{"date":"2019-05-20","close":15480.1016},{"date":"2019-05-21","close":15480.1016},{"date":"2019-05-22","close":15989.9268},{"date":"2019-05-23","close":15294.7129},{"date":"2019-05-24","close":14970.2773},{"date":"2019-05-27","close":15294.7129},{"date":"2019-05-28","close":15526.4492},{"date":"2019-05-29","close":15109.3223},{"date":"2019-05-30","close":14970.2773},{"date":"2019-05-31","close":15062.9727},{"date":"2019-06-03","close":15202.0166},{"date":"2019-06-04","close":14970.2773},{"date":"2019-06-05","close":15155.6709},{"date":"2019-06-07","close":15294.7129},{"date":"2019-06-10","close":15433.7549},{"date":"2019-06-11","close":16128.9697},{"date":"2019-06-12","close":16221.6641},{"date":"2019-06-13","close":16731.4883},{"date":"2019-06-14","close":16777.8359},{"date":"2019-06-17","close":16221.6641},{"date":"2019-06-18","close":15943.5781},{"date":"2019-06-19","close":15850.8828},{"date":"2019-06-20","close":15943.5781},{"date":"2019-06-21","close":15341.0586},{"date":"2019-06-24","close":15248.3643},{"date":"2019-06-25","close":15526.4492},{"date":"2019-06-26","close":15711.8398},{"date":"2019-06-27","close":15155.6709},{"date":"2019-06-28","close":15155.6709},{"date":"2019-07-01","close":15294.7129},{"date":"2019-07-02","close":15480.1016},{"date":"2019-07-03","close":15155.6709},{"date":"2019-07-04","close":14831.2354},{"date":"2019-07-05","close":14970.2773},{"date":"2019-07-08","close":14182.3691},{"date":"2019-07-09","close":13904.2842},{"date":"2019-07-10","close":14275.0635},{"date":"2019-07-11","close":14460.4551},{"date":"2019-07-12","close":14460.4551},{"date":"2019-07-15","close":14182.3691},{"date":"2019-07-16","close":14136.0215},{"date":"2019-07-17","close":13950.6309},{"date":"2019-07-18","close":13857.9355},{"date":"2019-07-19","close":14136.0215},{"date":"2019-07-22","close":14275.0635},{"date":"2019-07-23","close":13950.6309},{"date":"2019-07-24","close":13811.5869},{"date":"2019-07-25","close":13626.1973},{"date":"2019-07-26","close":13255.417},{"date":"2019-07-29","close":13023.6797},{"date":"2019-07-30","close":12884.6367},{"date":"2019-07-31","close":13209.0684},{"date":"2019-08-01","close":13487.1543},{"date":"2019-08-02","close":13487.1543},{"date":"2019-08-05","close":11123.4268},{"date":"2019-08-06","close":10474.5615},{"date":"2019-08-07","close":10891.6875},{"date":"2019-08-08","close":11308.8164},{"date":"2019-08-09","close":12050.3779},{"date":"2019-08-12","close":12235.7695},{"date":"2019-08-13","close":12004.0303},{"date":"2019-08-14","close":12050.3779},{"date":"2019-08-16","close":11957.6836},{"date":"2019-08-19","close":12189.4219},{"date":"2019-08-20","close":12513.8555},{"date":"2019-08-21","close":12699.2451},{"date":"2019-08-22","close":12606.5498},{"date":"2019-08-23","close":12652.8975},{"date":"2019-08-26","close":12235.7695},{"date":"2019-08-27","close":12096.7266},{"date":"2019-08-28","close":12467.5068},{"date":"2019-08-29","close":12328.4639},{"date":"2019-08-30","close":12467.5068},{"date":"2019-09-02","close":12513.8555},{"date":"2019-09-03","close":12560.2031},{"date":"2019-09-04","close":12838.2881},{"date":"2019-09-05","close":12930.9824},{"date":"2019-09-06","close":12745.5938},{"date":"2019-09-09","close":12606.5498},{"date":"2019-09-10","close":12606.5498},{"date":"2019-09-11","close":12745.5938},{"date":"2019-09-16","close":13023.6797},{"date":"2019-09-17","close":13440.8076},{"date":"2019-09-18","close":13394.46},{"date":"2019-09-19","close":13348.1123},{"date":"2019-09-20","close":13162.7217},{"date":"2019-09-23","close":13070.0254},{"date":"2019-09-24","close":11864.9883},{"date":"2019-09-25","close":11818.6416},{"date":"2019-09-26","close":12004.0303},{"date":"2019-09-27","close":12050.3779},{"date":"2019-09-30","close":11911.3359},{"date":"2019-10-01","close":12143.0752},{"date":"2019-10-02","close":12004.0303},{"date":"2019-10-04","close":11633.251},{"date":"2019-10-07","close":15109.3223},{"date":"2019-10-08","close":14784.8877},{"date":"2019-10-10","close":14692.1924},{"date":"2019-10-11","close":14645.8447},{"date":"2019-10-14","close":14553.1504},{"date":"2019-10-15","close":14275.0635},{"date":"2019-10-16","close":14275.0635},{"date":"2019-10-17","close":13904.2842},{"date":"2019-10-18","close":13718.8936},{"date":"2019-10-21","close":13718.8936},{"date":"2019-10-22","close":13811.5869},{"date":"2019-10-23","close":14275.0635},{"date":"2019-10-24","close":13904.2842},{"date":"2019-10-25","close":13765.2402},{"date":"2019-10-28","close":13996.9795},{"date":"2019-10-29","close":14136.0215},{"date":"2019-10-30","close":14275.0635},{"date":"2019-10-31","close":14136.0215},{"date":"2019-11-01","close":14182.3691},{"date":"2019-11-04","close":14321.4111},{"date":"2019-11-05","close":14692.1924},{"date":"2019-11-06","close":14645.8447},{"date":"2019-11-07","close":14645.8447},{"date":"2019-11-08","close":14506.8027},{"date":"2019-11-11","close":14506.8027},{"date":"2019-11-12","close":14367.7598},{"date":"2019-11-13","close":14506.8027},{"date":"2019-11-14","close":14367.7598},{"date":"2019-11-15","close":14460.4551},{"date":"2019-11-18","close":14506.8027},{"date":"2019-11-19","close":14506.8027},{"date":"2019-11-20","close":14275.0635},{"date":"2019-11-21","close":13672.5439},{"date":"2019-11-22","close":13487.1543},{"date":"2019-11-25","close":13811.5869},{"date":"2019-11-26","close":14321.4111},{"date":"2019-11-27","close":14182.3691},{"date":"2019-11-28","close":14089.6738},{"date":"2019-11-29","close":13718.8936},{"date":"2019-12-02","close":13857.9355},{"date":"2019-12-03","close":13672.5439},{"date":"2019-12-04","close":13348.1123},{"date":"2019-12-05","close":13301.7656},{"date":"2019-12-06","close":13301.7656},{"date":"2019-12-09","close":13811.5869},{"date":"2019-12-10","close":13811.5869},{"date":"2019-12-11","close":13626.1973},{"date":"2019-12-12","close":13718.8936},{"date":"2019-12-13","close":13996.9795},{"date":"2019-12-16","close":14089.6738},{"date":"2019-12-17","close":14367.7598},{"date":"2019-12-18","close":14321.4111},{"date":"2019-12-19","close":13996.9795},{"date":"2019-12-20","close":14228.7158},{"date":"2019-12-23","close":14321.4111},{"date":"2019-12-24","close":14182.3691},{"date":"2019-12-26","close":14553.1504},{"date":"2019-12-27","close":14790.1719},{"date":"2019-12-30","close":15169.4062},{"date":"2020-01-02","close":15264.2148},{"date":"2020-01-03","close":15074.5977},{"date":"2020-01-06","close":14316.1279},{"date":"2020-01-07","close":14742.7666},{"date":"2020-01-08","close":13652.4658},{"date":"2020-01-09","close":14268.7236},{"date":"2020-01-10","close":14316.1279},{"date":"2020-01-13","close":14268.7236},{"date":"2020-01-14","close":14221.3193},{"date":"2020-01-15","close":14316.1279},{"date":"2020-01-16","close":14316.1279},{"date":"2020-01-17","close":14268.7236},{"date":"2020-01-20","close":14126.5098},{"date":"2020-01-21","close":14031.7021},{"date":"2020-01-22","close":14221.3193},{"date":"2020-01-23","close":14079.1045},{"date":"2020-01-28","close":13936.8916},{"date":"2020-01-29","close":13889.4883},{"date":"2020-01-30","close":13557.6572},{"date":"2020-01-31","close":13178.4229},{"date":"2020-02-03","close":13083.6133},{"date":"2020-02-04","close":13368.0391},{"date":"2020-02-05","close":12988.8047},{"date":"2020-02-06","close":13368.0391},{"date":"2020-02-07","close":13510.252},{"date":"2020-02-10","close":13462.8486},{"date":"2020-02-11","close":13462.8486},{"date":"2020-02-12","close":13415.4443},{"date":"2020-02-13","close":13178.4229},{"date":"2020-02-14","close":12941.3984},{"date":"2020-02-17","close":13036.21},{"date":"2020-02-18","close":12799.1865},{"date":"2020-02-19","close":12941.3984},{"date":"2020-02-20","close":13036.21},{"date":"2020-02-21","close":12562.166},{"date":"2020-02-24","close":11898.5039},{"date":"2020-02-25","close":12277.7383},{"date":"2020-02-26","close":12230.334},{"date":"2020-02-27","close":12325.1426},{"date":"2020-02-28","close":11803.6953},{"date":"2020-03-02","close":11945.9072},{"date":"2020-03-03","close":12372.5469},{"date":"2020-03-04","close":12562.166},{"date":"2020-03-05","close":12941.3984},{"date":"2020-03-06","close":13557.6572},{"date":"2020-03-09","close":13557.6572},{"date":"2020-03-10","close":13178.4229},{"date":"2020-03-11","close":12277.7383},{"date":"2020-03-12","close":11868.0},{"date":"2020-03-13","close":10665.9893},{"date":"2020-03-16","close":9480.8799},{"date":"2020-03-17","close":8912.0264},{"date":"2020-03-18","close":8343.1738},{"date":"2020-03-19","close":6826.2329},{"date":"2020-03-20","close":7385.605},{"date":"2020-03-23","close":6977.9268},{"date":"2020-03-24","close":7774.3213},{"date":"2020-03-25","close":8343.1738},{"date":"2020-03-26","close":8409.5391},{"date":"2020-03-27","close":8817.2178},{"date":"2020-03-30","close":9386.0713},{"date":"2020-03-31","close":10334.1582},{"date":"2020-04-01","close":10049.7324},{"date":"2020-04-02","close":10049.7324},{"date":"2020-04-03","close":10239.3496},{"date":"2020-04-06","close":11329.6514},{"date":"2020-04-07","close":11519.2676},{"date":"2020-04-08","close":12182.9297},{"date":"2020-04-09","close":11851.0996},{"date":"2020-04-10","close":11803.6953},{"date":"2020-04-13","close":11377.0547},{"date":"2020-04-14","close":11756.29},{"date":"2020-04-16","close":11519.2676},{"date":"2020-04-17","close":11756.29},{"date":"2020-04-20","close":11756.29},{"date":"2020-04-21","close":11329.6514},{"date":"2020-04-22","close":11566.6729},{"date":"2020-04-23","close":11803.6953},{"date":"2020-04-24","close":11614.0781},{"date":"2020-04-27","close":13368.0391},{"date":"2020-04-28","close":14505.7451},{"date":"2020-04-29","close":13178.4229},{"date":"2020-05-04","close":12799.1865},{"date":"2020-05-06","close":13415.4443},{"date":"2020-05-07","close":13462.8486},{"date":"2020-05-08","close":13368.0391},{"date":"2020-05-11","close":13557.6572},{"date":"2020-05-12","close":13415.4443},{"date":"2020-05-13","close":13510.252},{"date":"2020-05-14","close":13273.2305},{"date":"2020-05-15","close":13415.4443},{"date":"2020-05-18","close":13225.8262},{"date":"2020-05-19","close":13225.8262},{"date":"2020-05-20","close":13083.6133},{"date":"2020-05-21","close":13178.4229},{"date":"2020-05-22","close":13036.21},{"date":"2020-05-25","close":12941.3984},{"date":"2020-05-26","close":13036.21},{"date":"2020-05-27","close":13036.21},{"date":"2020-05-28","close":12988.8047},{"date":"2020-05-29","close":13036.21},{"date":"2020-06-01","close":13178.4229},{"date":"2020-06-02","close":13557.6572},{"date":"2020-06-03","close":13320.6357},{"date":"2020-06-04","close":13225.8262},{"date":"2020-06-05","close":13652.4658},{"date":"2020-06-08","close":14268.7236},{"date":"2020-06-09","close":14837.5762},{"date":"2020-06-10","close":14410.9365},{"date":"2020-06-11","close":14505.7451},{"date":"2020-06-12","close":13984.2969},{"date":"2020-06-15","close":13273.2305},{"date":"2020-06-16","close":15501.2373},{"date":"2020-06-17","close":18108.4805},{"date":"2020-06-18","close":17824.0527},{"date":"2020-06-19","close":16875.9648},{"date":"2020-06-22","close":17350.0078},{"date":"2020-06-23","close":16923.3691},{"date":"2020-06-24","close":16923.3691},{"date":"2020-06-25","close":16307.1123},{"date":"2020-06-26","close":15785.6641},{"date":"2020-06-29","close":14695.3633},{"date":"2020-06-30","close":15643.4512},{"date":"2020-07-01","close":14505.7451},{"date":"2020-07-02","close":14505.7451},{"date":"2020-07-03","close":14600.5537},{"date":"2020-07-06","close":14221.3193},{"date":"2020-07-07","close":14316.1279},{"date":"2020-07-08","close":14079.1045},{"date":"2020-07-09","close":14600.5537},{"date":"2020-07-10","close":14600.5537},{"date":"2020-07-13","close":14600.5537},{"date":"2020-07-14","close":14742.7666},{"date":"2020-07-15","close":14553.1494},{"date":"2020-07-16","close":14363.5332},{"date":"2020-07-17","close":14410.9365},{"date":"2020-07-20","close":14316.1279},{"date":"2020-07-21","close":14647.958},{"date":"2020-07-22","close":15074.5977},{"date":"2020-07-23","close":16070.0898},{"date":"2020-07-24","close":15643.4512},{"date":"2020-07-27","close":14790.1719},{"date":"2020-07-28","close":14695.3633},{"date":"2020-07-29","close":14979.79},{"date":"2020-07-30","close":14932.3848},{"date":"2020-07-31","close":15359.0234},{"date":"2020-08-03","close":15785.6641},{"date":"2020-08-04","close":16781.1562},{"date":"2020-08-05","close":18914.3535},{"date":"2020-08-06","close":19198.7812},{"date":"2020-08-07","close":19056.5664},{"date":"2020-08-10","close":19530.6094},{"date":"2020-08-11","close":19625.4199},{"date":"2020-08-12","close":20857.9336},{"date":"2020-08-13","close":19246.1855},{"date":"2020-08-14","close":18250.6914},{"date":"2020-08-18","close":16733.752},{"date":"2020-08-19","close":17207.7949},{"date":"2020-08-20","close":16686.3477},{"date":"2020-08-21","close":16496.7305},{"date":"2020-08-24","close":16496.7305},{"date":"2020-08-25","close":18866.9492},{"date":"2020-08-26","close":19815.0371},{"date":"2020-08-27","close":20099.4648},{"date":"2020-08-28","close":19909.8457},{"date":"2020-08-31","close":19862.4414},{"date":"2020-09-01","close":20194.2715},{"date":"2020-09-02","close":20194.2715},{"date":"2020-09-03","close":21189.7656},{"date":"2020-09-04","close":23465.1738},{"date":"2020-09-07","close":22659.3027},{"date":"2020-09-08","close":21711.2148},{"date":"2020-09-09","close":21189.7656},{"date":"2020-09-10","close":21284.5742},{"date":"2020-09-11","close":21189.7656},{"date":"2020-09-14","close":21426.7871},{"date":"2020-09-15","close":22469.6836},{"date":"2020-09-16","close":22564.4941},{"date":"2020-09-17","close":21806.0215},{"date":"2020-09-18","close":21189.7656},{"date":"2020-09-21","close":19246.1855},{"date":"2020-09-22","close":18535.1191},{"date":"2020-09-23","close":18724.7344},{"date":"2020-09-24","close":17729.2441},{"date":"2020-09-25","close":17492.2227},{"date":"2020-09-28","close":17539.627},{"date":"2020-09-29","close":20857.9336},{"date":"2020-10-05","close":20857.9336},{"date":"2020-10-06","close":20336.4863},{"date":"2020-10-07","close":20952.7422},{"date":"2020-10-08","close":23275.5586},{"date":"2020-10-12","close":21806.0215},{"date":"2020-10-13","close":20952.7422},{"date":"2020-10-14","close":21237.1699},{"date":"2020-10-15","close":20194.2715},{"date":"2020-10-16","close":19578.0137},{"date":"2020-10-19","close":19530.6094},{"date":"2020-10-20","close":19815.0371},{"date":"2020-10-21","close":19720.2266},{"date":"2020-10-22","close":18772.1426},{"date":"2020-10-23","close":19056.5664},{"date":"2020-10-26","close":17729.2441},{"date":"2020-10-27","close":17681.8418},{"date":"2020-10-28","close":17824.0527},{"date":"2020-10-29","close":18203.2871},{"date":"2020-10-30","close":17681.8418},{"date":"2020-11-02","close":19340.9922},{"date":"2020-11-03","close":19151.375},{"date":"2020-11-04","close":19293.5879},{"date":"2020-11-05","close":19578.0137},{"date":"2020-11-06","close":19625.4199},{"date":"2020-11-09","close":19435.8027},{"date":"2020-11-10","close":18772.1426},{"date":"2020-11-11","close":18487.7129},{"date":"2020-11-12","close":18772.1426},{"date":"2020-11-13","close":18677.3301},{"date":"2020-11-16","close":19388.3984},{"date":"2020-11-17","close":19388.3984},{"date":"2020-11-18","close":20052.0605},{"date":"2020-11-19","close":21806.0215},{"date":"2020-11-20","close":25076.9258},{"date":"2020-11-23","close":24745.0938},{"date":"2020-11-24","close":24745.0938},{"date":"2020-11-25","close":22043.043},{"date":"2020-11-26","close":22043.043},{"date":"2020-11-27","close":21284.5742},{"date":"2020-11-30","close":21900.8301},{"date":"2020-12-01","close":22611.8965},{"date":"2020-12-02","close":22280.0664},{"date":"2020-12-03","close":21806.0215},{"date":"2020-12-04","close":23133.3457},{"date":"2020-12-07","close":23180.75},{"date":"2020-12-08","close":21474.1895},{"date":"2020-12-09","close":21569.0},{"date":"2020-12-10","close":21474.1895},{"date":"2020-12-11","close":21426.7871},{"date":"2020-12-14","close":22090.4492},{"date":"2020-12-15","close":21853.4277},{"date":"2020-12-16","close":21616.4043},{"date":"2020-12-17","close":21284.5742},{"date":"2020-12-18","close":21189.7656},{"date":"2020-12-21","close":21853.4277},{"date":"2020-12-22","close":21474.1895},{"date":"2020-12-23","close":20715.7207},{"date":"2020-12-24","close":20526.1035},{"date":"2020-12-28","close":19767.6309},{"date":"2020-12-29","close":20655.1953},{"date":"2020-12-30","close":21582.9688},{"date":"2021-01-04","close":21338.8184},{"date":"2021-01-05","close":21485.3086},{"date":"2021-01-06","close":22266.5938},{"date":"2021-01-07","close":21973.6094},{"date":"2021-01-08","close":20997.0059},{"date":"2021-01-11","close":19971.5723},{"date":"2021-01-12","close":19776.25},{"date":"2021-01-13","close":19678.5898},{"date":"2021-01-14","close":20264.5527},{"date":"2021-01-15","close":20264.5527},{"date":"2021-01-18","close":19776.25},{"date":"2021-01-19","close":19922.7402},{"date":"2021-01-20","close":19727.4199},{"date":"2021-01-21","close":19776.25},{"date":"2021-01-22","close":20166.8906},{"date":"2021-01-25","close":21631.7988},{"date":"2021-01-26","close":20997.0059},{"date":"2021-01-27","close":20166.8906},{"date":"2021-01-28","close":19580.9297},{"date":"2021-01-29","close":18750.8145},{"date":"2021-02-01","close":19532.0996},{"date":"2021-02-02","close":19532.0996},{"date":"2021-02-03","close":19776.25},{"date":"2021-02-04","close":19629.7578},{"date":"2021-02-05","close":19580.9297},{"date":"2021-02-08","close":20313.3828},{"date":"2021-02-09","close":19825.0801},{"date":"2021-02-10","close":19825.0801},{"date":"2021-02-15","close":19727.4199},{"date":"2021-02-16","close":19532.0996},{"date":"2021-02-17","close":19385.6074},{"date":"2021-02-18","close":19190.2871},{"date":"2021-02-19","close":19043.7969},{"date":"2021-02-22","close":18457.834},{"date":"2021-02-23","close":17871.8691},{"date":"2021-02-24","close":17334.7363},{"date":"2021-02-25","close":17676.5488},{"date":"2021-02-26","close":17481.2285},{"date":"2021-03-02","close":17530.0586},{"date":"2021-03-03","close":17383.5684},{"date":"2021-03-04","close":17090.5879},{"date":"2021-03-05","close":16699.9434},{"date":"2021-03-08","close":16211.6426},{"date":"2021-03-09","close":16162.8115},{"date":"2021-03-10","close":16016.3213},{"date":"2021-03-11","close":16846.4336},{"date":"2021-03-12","close":16699.9434},{"date":"2021-03-15","close":16602.2852},{"date":"2021-03-16","close":16797.6055},{"date":"2021-03-17","close":17969.5312},{"date":"2021-03-18","close":17627.7188},{"date":"2021-03-19","close":17578.8887},{"date":"2021-03-22","close":17237.0781},{"date":"2021-03-23","close":16944.0977},{"date":"2021-03-24","close":17090.5879},{"date":"2021-03-25","close":16944.0977},{"date":"2021-03-26","close":16797.6055},{"date":"2021-03-29","close":16504.623},{"date":"2021-03-30","close":16504.623},{"date":"2021-03-31","close":16602.2852},{"date":"2021-04-01","close":16895.2656},{"date":"2021-04-02","close":16846.4336},{"date":"2021-04-05","close":16699.9434},{"date":"2021-04-06","close":16699.9434},{"date":"2021-04-07","close":16553.4531},{"date":"2021-04-08","close":17041.7559},{"date":"2021-04-09","close":17578.8887},{"date":"2021-04-12","close":18701.9844},{"date":"2021-04-13","close":18750.8145},{"date":"2021-04-14","close":18897.3066},{"date":"2021-04-15","close":19776.25},{"date":"2021-04-16","close":20362.2129},{"date":"2021-04-19","close":19873.9102},{"date":"2021-04-20","close":19678.5898},{"date":"2021-04-21","close":20508.7051},{"date":"2021-04-22","close":20508.7051},{"date":"2021-04-23","close":20215.7227},{"date":"2021-04-26","close":19825.0801},{"date":"2021-04-27","close":19727.4199},{"date":"2021-04-28","close":19287.9473},{"date":"2021-04-29","close":20020.4004},{"date":"2021-04-30","close":19825.0801},{"date":"2021-05-03","close":20118.0625},{"date":"2021-05-04","close":19580.9297},{"date":"2021-05-06","close":20215.7227},{"date":"2021-05-07","close":20459.873},{"date":"2021-05-10","close":22022.4414},{"date":"2021-05-11","close":21289.9883},{"date":"2021-05-12","close":21778.2891},{"date":"2021-05-13","close":22461.9141},{"date":"2021-05-14","close":24170.9727},{"date":"2021-05-17","close":31397.8477},{"date":"2021-05-18","close":35646.082},{"date":"2021-05-20","close":35646.082},{"date":"2021-05-21","close":32813.9258},{"date":"2021-05-24","close":28272.7129},{"date":"2021-05-25","close":36720.3477},{"date":"2021-05-26","close":36769.1758},{"date":"2021-05-27","close":34278.832},{"date":"2021-05-28","close":35011.2852},{"date":"2021-05-31","close":34278.832},{"date":"2021-06-01","close":31788.4902},{"date":"2021-06-02","close":30860.7148},{"date":"2021-06-03","close":30274.7539},{"date":"2021-06-04","close":35646.082},{"date":"2021-06-07","close":41212.7266},{"date":"2021-06-08","close":39552.5},{"date":"2021-06-09","close":42775.2969},{"date":"2021-06-10","close":43458.9219},{"date":"2021-06-11","close":43654.2383},{"date":"2021-06-14","close":40724.4258},{"date":"2021-06-15","close":38527.0664},{"date":"2021-06-16","close":42531.1484},{"date":"2021-06-17","close":42531.1484},{"date":"2021-06-18","close":45558.6211},{"date":"2021-06-21","close":47755.9844},{"date":"2021-06-22","close":47365.3398},{"date":"2021-06-23","close":47609.4883},{"date":"2021-06-24","close":47267.6797},{"date":"2021-06-25","close":45753.9414},{"date":"2021-06-28","close":47218.8516},{"date":"2021-06-29","close":47121.1914},{"date":"2021-06-30","close":47170.0195},{"date":"2021-07-01","close":47511.832},{"date":"2021-07-02","close":56936.0703},{"date":"2021-07-05","close":58010.332},{"date":"2021-07-06","close":65627.8516},{"date":"2021-07-07","close":69436.6094},{"date":"2021-07-08","close":70413.2188},{"date":"2021-07-09","close":69827.2578},{"date":"2021-07-12","close":70022.5703},{"date":"2021-07-13","close":67385.7344},{"date":"2021-07-14","close":67874.0469},{"date":"2021-07-15","close":65334.875},{"date":"2021-07-16","close":62698.0352},{"date":"2021-07-19","close":62502.7148},{"date":"2021-07-20","close":61819.0938},{"date":"2021-07-21","close":60647.168},{"date":"2021-07-22","close":56447.7656},{"date":"2021-07-23","close":59670.5625},{"date":"2021-07-26","close":56154.7812},{"date":"2021-07-27","close":54396.8945},{"date":"2021-07-28","close":52834.3242},{"date":"2021-07-29","close":52346.0273},{"date":"2021-07-30","close":49904.5156},{"date":"2021-08-02","close":50490.4766},{"date":"2021-08-03","close":50978.7734},{"date":"2021-08-04","close":57131.3867},{"date":"2021-08-05","close":56252.4453},{"date":"2021-08-06","close":61721.4297},{"date":"2021-08-09","close":63284.0},{"date":"2021-08-10","close":61037.8086},{"date":"2021-08-11","close":60061.2031},{"date":"2021-08-12","close":56838.4062},{"date":"2021-08-13","close":56643.0898},{"date":"2021-08-17","close":61916.7539},{"date":"2021-08-18","close":59279.918},{"date":"2021-08-19","close":57619.6953},{"date":"2021-08-20","close":57815.0117},{"date":"2021-08-23","close":57815.0117},{"date":"2021-08-24","close":56838.4062},{"date":"2021-08-25","close":55764.1445},{"date":"2021-08-26","close":54592.2148},{"date":"2021-08-27","close":53420.2891},{"date":"2021-08-30","close":52834.3242},{"date":"2021-08-31","close":51467.082},{"date":"2021-09-01","close":52639.0078},{"date":"2021-09-02","close":54494.5586},{"date":"2021-09-03","close":61037.8086},{"date":"2021-09-06","close":57815.0117},{"date":"2021-09-07","close":58107.9922},{"date":"2021-09-08","close":55861.8008},{"date":"2021-09-09","close":54885.1953},{"date":"2021-09-10","close":54592.2148},{"date":"2021-09-13","close":55568.8203},{"date":"2021-09-14","close":55471.1641},{"date":"2021-09-15","close":55959.4609},{"date":"2021-09-16","close":55373.5},{"date":"2021-09-17","close":54885.1953},{"date":"2021-09-23","close":53908.5938},{"date":"2021-09-24","close":53224.9688},{"date":"2021-09-27","close":52736.6719},{"date":"2021-09-28","close":52639.0078},{"date":"2021-09-29","close":51467.082},{"date":"2021-09-30","close":51467.082},{"date":"2021-10-01","close":49123.2266},{"date":"2021-10-05","close":43312.4297},{"date":"2021-10-06","close":39650.1602},{"date":"2021-10-07","close":41701.0312},{"date":"2021-10-08","close":40919.7461},{"date":"2021-10-12","close":40870.9141},{"date":"2021-10-13","close":41017.4102},{"date":"2021-10-14","close":42872.957},{"date":"2021-10-15","close":42189.332},{"date":"2021-10-18","close":41749.8594},{"date":"2021-10-19","close":41896.3516},{"date":"2021-10-20","close":54396.8945},{"date":"2021-10-21","close":53713.2695},{"date":"2021-10-22","close":53127.3047},{"date":"2021-10-25","close":52346.0273},{"date":"2021-10-26","close":52736.6719},{"date":"2021-10-27","close":55373.5},{"date":"2021-10-28","close":55764.1445},{"date":"2021-10-29","close":54201.5742},{"date":"2021-11-01","close":50783.457},{"date":"2021-11-02","close":51076.4375},{"date":"2021-11-03","close":49416.207},{"date":"2021-11-04","close":48341.9453},{"date":"2021-11-05","close":46877.0391},{"date":"2021-11-08","close":45998.0938},{"date":"2021-11-09","close":44484.3516},{"date":"2021-11-10","close":43068.2773},{"date":"2021-11-11","close":41554.543},{"date":"2021-11-12","close":42286.9961},{"date":"2021-11-15","close":42872.957},{"date":"2021-11-16","close":42531.1484},{"date":"2021-11-17","close":41066.2383},{"date":"2021-11-18","close":40138.4648},{"date":"2021-11-19","close":40529.1055},{"date":"2021-11-22","close":39747.8203},{"date":"2021-11-23","close":39747.8203},{"date":"2021-11-24","close":39894.3086},{"date":"2021-11-25","close":39845.4805},{"date":"2021-11-26","close":41066.2383},{"date":"2021-11-29","close":41945.1836},{"date":"2021-11-30","close":38868.8789},{"date":"2021-12-01","close":37550.4609},{"date":"2021-12-02","close":39064.1992},{"date":"2021-12-03","close":39064.1992},{"date":"2021-12-06","close":37599.2891},{"date":"2021-12-07","close":37550.4609},{"date":"2021-12-08","close":37892.2695},{"date":"2021-12-09","close":39308.3477},{"date":"2021-12-10","close":38575.8945},{"date":"2021-12-13","close":38478.2344},{"date":"2021-12-14","close":40675.5977},{"date":"2021-12-15","close":40040.8008},{"date":"2021-12-16","close":39552.5},{"date":"2021-12-17","close":38429.4023},{"date":"2021-12-20","close":37794.6133},{"date":"2021-12-21","close":36964.4961},{"date":"2021-12-22","close":37159.8164},{"date":"2021-12-23","close":36134.3828},{"date":"2021-12-24","close":34522.9844},{"date":"2021-12-27","close":34230.0039},{"date":"2021-12-28","close":33546.3789},{"date":"2021-12-29","close":35267.9688},{"date":"2021-12-30","close":34972.8398},{"date":"2022-01-03","close":36850.0},{"date":"2022-01-04","close":35267.9688},{"date":"2022-01-05","close":33693.9453},{"date":"2022-01-06","close":32267.4844},{"date":"2022-01-07","close":32956.1211},{"date":"2022-01-10","close":32119.9219},{"date":"2022-01-11","close":31480.4746},{"date":"2022-01-12","close":31873.9805},{"date":"2022-01-13","close":31529.6602},{"date":"2022-01-14","close":30890.2148},{"date":"2022-01-17","close":30398.332},{"date":"2022-01-18","close":30250.7676},{"date":"2022-01-19","close":29709.6973},{"date":"2022-01-20","close":30447.5195},{"date":"2022-01-21","close":30103.2031},{"date":"2022-01-24","close":28725.9336},{"date":"2022-01-25","close":27496.2266},{"date":"2022-01-26","close":27496.2266},{"date":"2022-01-27","close":26315.707},{"date":"2022-01-28","close":26315.707},{"date":"2022-02-03","close":29512.9453},{"date":"2022-02-04","close":29660.5078},{"date":"2022-02-07","close":29906.4492},{"date":"2022-02-08","close":29906.4492},{"date":"2022-02-09","close":29906.4492},{"date":"2022-02-10","close":28971.873},{"date":"2022-02-11","close":27988.1094},{"date":"2022-02-14","close":26561.6504},{"date":"2022-02-15","close":25725.4492},{"date":"2022-02-16","close":27692.9785},{"date":"2022-02-17","close":27102.7207},{"date":"2022-02-18","close":27742.166},{"date":"2022-02-21","close":27742.166},{"date":"2022-02-22","close":27742.166},{"date":"2022-02-23","close":27742.166},{"date":"2022-02-24","close":25577.8848},{"date":"2022-02-25","close":26807.5918},{"date":"2022-02-28","close":26807.5918},{"date":"2022-03-02","close":27889.7324},{"date":"2022-03-03","close":28135.6738},{"date":"2022-03-04","close":28135.6738},{"date":"2022-03-07","close":27102.7207},{"date":"2022-03-08","close":26758.4023},{"date":"2022-03-10","close":26758.4023},{"date":"2022-03-11","close":26758.4023},{"date":"2022-03-14","close":26168.1445},{"date":"2022-03-15","close":26168.1445},{"date":"2022-03-16","close":26168.1445},{"date":"2022-03-17","close":26168.1445},{"date":"2022-03-18","close":28184.8633},{"date":"2022-03-21","close":28184.8633},{"date":"2022-03-22","close":28430.8027},{"date":"2022-03-23","close":28824.3086},{"date":"2022-03-24","close":28922.6836},{"date":"2022-03-25","close":29267.0039},{"date":"2022-03-28","close":28529.1797},{"date":"2022-03-29","close":28578.3672},{"date":"2022-03-30","close":29021.0605},{"date":"2022-03-31","close":29414.5684},{"date":"2022-04-01","close":29021.0605},{"date":"2022-04-04","close":29021.0605},{"date":"2022-04-05","close":29316.1914},{"date":"2022-04-06","close":28824.3086},{"date":"2022-04-07","close":27496.2266},{"date":"2022-04-08","close":27250.2852},{"date":"2022-04-11","close":26905.9688},{"date":"2022-04-12","close":27004.3438},{"date":"2022-04-13","close":27151.9082},{"date":"2022-04-14","close":27938.9199},{"date":"2022-04-15","close":27643.791},{"date":"2022-04-18","close":27791.3555},{"date":"2022-04-19","close":27742.166},{"date":"2022-04-20","close":27742.166},{"date":"2022-04-21","close":27496.2266},{"date":"2022-04-22","close":26807.5918},{"date":"2022-04-25","close":26414.084},{"date":"2022-04-26","close":27545.416},{"date":"2022-04-27","close":27053.5312},{"date":"2022-04-28","close":27004.3438},{"date":"2022-04-29","close":27545.416},{"date":"2022-05-02","close":27299.4727},{"date":"2022-05-03","close":27250.2852},{"date":"2022-05-04","close":26709.2148},{"date":"2022-05-06","close":26364.8965},{"date":"2022-05-09","close":25900.0},{"date":"2022-05-10","close":24692.4961},{"date":"2022-05-11","close":24889.25},{"date":"2022-05-12","close":23807.1074},{"date":"2022-05-13","close":26856.7793},{"date":"2022-05-16","close":26660.0254},{"date":"2022-05-17","close":26905.9688},{"date":"2022-05-18","close":26955.1562},{"date":"2022-05-19","close":25774.6367},{"date":"2022-05-20","close":25922.2031},{"date":"2022-05-23","close":26561.6504},{"date":"2022-05-24","close":25282.7559},{"date":"2022-05-25","close":25282.7559},{"date":"2022-05-26","close":26315.707},{"date":"2022-05-27","close":26266.5215},{"date":"2022-05-30","close":27447.0391},{"date":"2022-05-31","close":27692.9785},{"date":"2022-06-02","close":28037.2969},{"date":"2022-06-03","close":27545.416},{"date":"2022-06-07","close":27938.9199},{"date":"2022-06-08","close":27643.791},{"date":"2022-06-09","close":28529.1797},{"date":"2022-06-10","close":27840.543},{"date":"2022-06-13","close":25036.8125},{"date":"2022-06-14","close":23856.2969},{"date":"2022-06-15","close":22970.9082},{"date":"2022-06-16","close":21937.9551},{"date":"2022-06-17","close":21987.1426},{"date":"2022-06-20","close":20905.002},{"date":"2022-06-21","close":23610.3555},{"date":"2022-06-22","close":22577.4023},{"date":"2022-06-23","close":19576.9199},{"date":"2022-06-24","close":20363.9316},{"date":"2022-06-27","close":21888.7656},{"date":"2022-06-28","close":22380.6504},{"date":"2022-06-29","close":22774.1562},{"date":"2022-06-30","close":22085.5195},{"date":"2022-07-01","close":20708.248},{"date":"2022-07-04","close":20609.873},{"date":"2022-07-05","close":22183.8965},{"date":"2022-07-06","close":22183.8965},{"date":"2022-07-07","close":22626.5898},{"date":"2022-07-08","close":22872.5312},{"date":"2022-07-11","close":25086.002},{"date":"2022-07-12","close":24495.7422},{"date":"2022-07-13","close":24003.8613},{"date":"2022-07-14","close":25922.2031},{"date":"2022-07-15","close":26217.332},{"date":"2022-07-18","close":26414.084},{"date":"2022-07-19","close":27299.4727},{"date":"2022-07-20","close":27348.6621},{"date":"2022-07-21","close":27348.6621},{"date":"2022-07-22","close":26463.2734},{"date":"2022-07-25","close":25676.2598},{"date":"2022-07-26","close":25331.9434},{"date":"2022-07-27","close":26610.8379},{"date":"2022-07-28","close":26512.4609},{"date":"2022-07-29","close":25774.6367},{"date":"2022-08-01","close":25627.0742},{"date":"2022-08-02","close":26709.2148},{"date":"2022-08-03","close":26118.9551},{"date":"2022-08-04","close":26758.4023},{"date":"2022-08-05","close":27988.1094},{"date":"2022-08-08","close":27397.8496},{"date":"2022-08-09","close":27397.8496},{"date":"2022-08-10","close":26660.0254},{"date":"2022-08-11","close":26758.4023},{"date":"2022-08-12","close":27151.9082},{"date":"2022-08-16","close":27053.5312},{"date":"2022-08-17","close":26168.1445},{"date":"2022-08-18","close":25627.0742},{"date":"2022-08-19","close":25282.7559},{"date":"2022-08-22","close":24249.8027},{"date":"2022-08-23","close":23708.7305},{"date":"2022-08-24","close":24003.8613},{"date":"2022-08-25","close":24249.8027},{"date":"2022-08-26","close":24102.2383},{"date":"2022-08-29","close":22724.9668},{"date":"2022-08-30","close":23413.6016},{"date":"2022-08-31","close":23413.6016},{"date":"2022-09-01","close":22479.0254},{"date":"2022-09-02","close":22233.0859},{"date":"2022-09-05","close":22134.709},{"date":"2022-09-06","close":22036.332},{"date":"2022-09-07","close":21150.9434},{"date":"2022-09-08","close":21200.1309},{"date":"2022-09-13","close":22724.9668},{"date":"2022-09-14","close":22036.332},{"date":"2022-09-15","close":21642.8262},{"date":"2022-09-16","close":21200.1309},{"date":"2022-09-19","close":20560.6836},{"date":"2022-09-20","close":20659.0605},{"date":"2022-09-21","close":20413.1211},{"date":"2022-09-22","close":19773.6738},{"date":"2022-09-23","close":19822.8594},{"date":"2022-09-26","close":18494.7793},{"date":"2022-09-27","close":18347.2148},{"date":"2022-09-28","close":18740.7188},{"date":"2022-09-29","close":18937.4727},{"date":"2022-09-30","close":18839.0957},{"date":"2022-10-04","close":19576.9199},{"date":"2022-10-05","close":19281.7891},{"date":"2022-10-06","close":19675.2969},{"date":"2022-10-07","close":19035.8496},{"date":"2022-10-11","close":17707.7676},{"date":"2022-10-12","close":17806.1445},{"date":"2022-10-13","close":17068.3203},{"date":"2022-10-14","close":18150.4609},{"date":"2022-10-17","close":18396.4023},{"date":"2022-10-18","close":18986.6621},{"date":"2022-10-19","close":18691.5312},{"date":"2022-10-20","close":18593.1543},{"date":"2022-10-21","close":18298.0254},{"date":"2022-10-24","close":18888.2852},{"date":"2022-10-25","close":18986.6621},{"date":"2022-10-26","close":18839.0957},{"date":"2022-10-27","close":19035.8496},{"date":"2022-10-28","close":18691.5312},{"date":"2022-10-31","close":18888.2852},{"date":"2022-11-01","close":19330.9785},{"date":"2022-11-02","close":19429.3555},{"date":"2022-11-03","close":19134.2266},{"date":"2022-11-04","close":18937.4727},{"date":"2022-11-07","close":19232.6016},{"date":"2022-11-08","close":19576.9199},{"date":"2022-11-09","close":19675.2969},{"date":"2022-11-10","close":19626.1074},{"date":"2022-11-11","close":19872.0488},{"date":"2022-11-14","close":20167.1777},{"date":"2022-11-15","close":21593.6387},{"date":"2022-11-16","close":20708.248},{"date":"2022-11-17","close":20855.8145},{"date":"2022-11-18","close":20314.7441},{"date":"2022-11-21","close":19626.1074},{"date":"2022-11-22","close":19626.1074},{"date":"2022-11-23","close":19626.1074},{"date":"2022-11-24","close":19822.8594},{"date":"2022-11-25","close":19626.1074},{"date":"2022-11-28","close":19134.2266},{"date":"2022-11-29","close":19675.2969},{"date":"2022-11-30","close":19380.166},{"date":"2022-12-01","close":19822.8594},{"date":"2022-12-02","close":19626.1074},{"date":"2022-12-05","close":20167.1777},{"date":"2022-12-06","close":19773.6738},{"date":"2022-12-07","close":19626.1074},{"date":"2022-12-08","close":19183.4121},{"date":"2022-12-09","close":19921.2363},{"date":"2022-12-12","close":19921.2363},{"date":"2022-12-13","close":22675.7793},{"date":"2022-12-14","close":22724.9668},{"date":"2022-12-15","close":22528.2129},{"date":"2022-12-16","close":22675.7793},{"date":"2022-12-19","close":22429.8359},{"date":"2022-12-20","close":21249.3184},{"date":"2022-12-21","close":21593.6387},{"date":"2022-12-22","close":22380.6504},{"date":"2022-12-23","close":21396.8848},{"date":"2022-12-26","close":21052.5684},{"date":"2022-12-27","close":21642.8262},{"date":"2022-12-28","close":22138.084},{"date":"2022-12-29","close":21444.7227},{"date":"2023-01-02","close":21741.877},{"date":"2023-01-03","close":20454.2031},{"date":"2023-01-04","close":20454.2031},{"date":"2023-01-05","close":20355.1523},{"date":"2023-01-06","close":20008.4707},{"date":"2023-01-09","close":20305.625},{"date":"2023-01-10","close":19958.9453},{"date":"2023-01-11","close":20107.5215},{"date":"2023-01-12","close":19909.418},{"date":"2023-01-13","close":19760.8398},{"date":"2023-01-16","close":19810.3672},{"date":"2023-01-17","close":19414.1602},{"date":"2023-01-18","close":19315.1074},{"date":"2023-01-19","close":19265.582},{"date":"2023-01-20","close":19265.582},{"date":"2023-01-25","close":19325.0117},{"date":"2023-01-26","close":19334.918},{"date":"2023-01-27","close":19572.6426},{"date":"2023-01-30","close":19384.4434},{"date":"2023-01-31","close":19344.8223},{"date":"2023-02-01","close":19711.3145},{"date":"2023-02-02","close":19958.9453},{"date":"2023-02-03","close":19810.3672},{"date":"2023-02-06","close":19770.7461},{"date":"2023-02-07","close":19780.6504},{"date":"2023-02-08","close":19731.125},{"date":"2023-02-09","close":19770.7461},{"date":"2023-02-10","close":19325.0117},{"date":"2023-02-13","close":18978.332},{"date":"2023-02-14","close":19126.9082},{"date":"2023-02-15","close":18829.7539},{"date":"2023-02-16","close":19146.7188},{"date":"2023-02-17","close":19027.8574},{"date":"2023-02-20","close":19562.7363},{"date":"2023-02-21","close":19533.0215},{"date":"2023-02-22","close":19077.3828},{"date":"2023-02-23","close":19057.5723},{"date":"2023-02-24","close":18829.7539},{"date":"2023-02-27","close":18750.5117},{"date":"2023-02-28","close":18819.8477},{"date":"2023-03-02","close":18800.0371},{"date":"2023-03-03","close":18790.1328},{"date":"2023-03-06","close":18879.2793},{"date":"2023-03-07","close":19206.1504},{"date":"2023-03-08","close":18899.0898},{"date":"2023-03-09","close":19047.668},{"date":"2023-03-10","close":18691.0801},{"date":"2023-03-13","close":18403.8301},{"date":"2023-03-14","close":17779.8047},{"date":"2023-03-15","close":17551.9844},{"date":"2023-03-16","close":17651.0371},{"date":"2023-03-17","close":18106.6758},{"date":"2023-03-20","close":17948.1914},{"date":"2023-03-21","close":17809.5195},{"date":"2023-03-22","close":18344.4004},{"date":"2023-03-23","close":17878.8555},{"date":"2023-03-24","close":17878.8555},{"date":"2023-03-27","close":17769.8984},{"date":"2023-03-28","close":17750.0879},{"date":"2023-03-29","close":17660.9414},{"date":"2023-03-30","close":18146.2949},{"date":"2023-03-31","close":17759.9941},{"date":"2023-04-03","close":17621.3203},{"date":"2023-04-04","close":18166.1055},{"date":"2023-04-05","close":18572.2188},{"date":"2023-04-06","close":18780.2285},{"date":"2023-04-07","close":18255.252},{"date":"2023-04-10","close":17908.5723},{"date":"2023-04-11","close":18086.8652},{"date":"2023-04-12","close":18918.9004},{"date":"2023-04-13","close":19780.6504},{"date":"2023-04-14","close":19958.9453},{"date":"2023-04-17","close":19305.2031},{"date":"2023-04-18","close":20206.5742},{"date":"2023-04-19","close":19750.9355},{"date":"2023-04-20","close":19136.8145},{"date":"2023-04-21","close":18780.2285},{"date":"2023-04-24","close":18651.4609},{"date":"2023-04-25","close":18166.1055},{"date":"2023-04-26","close":18304.7793},{"date":"2023-04-27","close":18582.123},{"date":"2023-04-28","close":18403.8301},{"date":"2023-05-02","close":18671.2715},{"date":"2023-05-03","close":18324.5898},{"date":"2023-05-04","close":18641.5547},{"date":"2023-05-08","close":18532.5977},{"date":"2023-05-09","close":18562.3145},{"date":"2023-05-10","close":18314.6836},{"date":"2023-05-11","close":18215.6328},{"date":"2023-05-12","close":18413.7363},{"date":"2023-05-15","close":18017.5293},{"date":"2023-05-16","close":17700.5625},{"date":"2023-05-17","close":17769.8984},{"date":"2023-05-18","close":17750.0879},{"date":"2023-05-19","close":17829.3301},{"date":"2023-05-22","close":17958.0977},{"date":"2023-05-23","close":18225.5371},{"date":"2023-05-24","close":18116.5801},{"date":"2023-05-25","close":17849.1406},{"date":"2023-05-26","close":17730.2773},{"date":"2023-05-30","close":17779.8047},{"date":"2023-05-31","close":17670.8477},{"date":"2023-06-01","close":17809.5195},{"date":"2023-06-02","close":17859.0449},{"date":"2023-06-05","close":18057.1484},{"date":"2023-06-07","close":18126.4863},{"date":"2023-06-08","close":17938.2871},{"date":"2023-06-09","close":18007.623},{"date":"2023-06-12","close":17779.8047},{"date":"2023-06-13","close":17789.709},{"date":"2023-06-14","close":17581.7012},{"date":"2023-06-15","close":17571.7949},{"date":"2023-06-16","close":17710.4668},{"date":"2023-06-19","close":17651.0371},{"date":"2023-06-20","close":17611.416},{"date":"2023-06-21","close":17373.6914},{"date":"2023-06-22","close":17205.3027},{"date":"2023-06-23","close":17017.1055},{"date":"2023-06-26","close":16848.7168},{"date":"2023-06-27","close":16710.0449},{"date":"2023-06-28","close":16680.3281},{"date":"2023-06-29","close":16452.5098},{"date":"2023-06-30","close":16492.1309},{"date":"2023-07-03","close":16660.5176},{"date":"2023-07-04","close":16541.6562},{"date":"2023-07-05","close":16462.4141},{"date":"2023-07-06","close":16026.5869},{"date":"2023-07-07","close":15778.957},{"date":"2023-07-10","close":15461.9912},{"date":"2023-07-11","close":15461.9912},{"date":"2023-07-12","close":15481.8018},{"date":"2023-07-13","close":15719.5264},{"date":"2023-07-14","close":15937.4404},{"date":"2023-07-17","close":15828.4834},{"date":"2023-07-18","close":15551.1377},{"date":"2023-07-19","close":15461.9912},{"date":"2023-07-20","close":16145.4492},{"date":"2023-07-21","close":16739.7598},{"date":"2023-07-24","close":16264.3105},{"date":"2023-07-25","close":15541.2324},{"date":"2023-07-26","close":14540.8096},{"date":"2023-07-27","close":14956.8271},{"date":"2023-07-28","close":15452.0859},{"date":"2023-07-31","close":15620.4736},{"date":"2023-08-01","close":15986.9658},{"date":"2023-08-02","close":15719.5264},{"date":"2023-08-03","close":16244.501},{"date":"2023-08-04","close":16046.3965},{"date":"2023-08-07","close":16056.3018},{"date":"2023-08-08","close":15580.8535},{"date":"2023-08-09","close":16294.0264},{"date":"2023-08-10","close":16640.707},{"date":"2023-08-11","close":16472.3203},{"date":"2023-08-14","close":16353.458},{"date":"2023-08-16","close":16294.0264},{"date":"2023-08-17","close":15957.25},{"date":"2023-08-18","close":15551.1377},{"date":"2023-08-21","close":15739.3359},{"date":"2023-08-22","close":15630.3789},{"date":"2023-08-23","close":15303.5078},{"date":"2023-08-24","close":15729.4307},{"date":"2023-08-25","close":15670.0},{"date":"2023-08-28","close":15818.5781},{"date":"2023-08-29","close":16006.7764},{"date":"2023-08-30","close":16194.9746},{"date":"2023-08-31","close":16155.3535},{"date":"2023-09-01","close":15986.9658},{"date":"2023-09-04","close":15769.0518},{"date":"2023-09-05","close":16858.6211},{"date":"2023-09-06","close":17423.2168},{"date":"2023-09-07","close":17007.1992},{"date":"2023-09-08","close":17700.5625},{"date":"2023-09-11","close":17928.3809},{"date":"2023-09-12","close":17918.4766},{"date":"2023-09-13","close":17670.8477},{"date":"2023-09-14","close":17680.752},{"date":"2023-09-15","close":17482.6484},{"date":"2023-09-18","close":17433.123},{"date":"2023-09-19","close":17452.9336},{"date":"2023-09-20","close":17135.9668},{"date":"2023-09-21","close":16511.9414},{"date":"2023-09-22","close":16165.2588},{"date":"2023-09-25","close":15907.7246},{"date":"2023-09-26","close":15620.4736},{"date":"2023-09-27","close":15759.1465},{"date":"2023-10-04","close":14986.542},{"date":"2023-10-05","close":14560.6191},{"date":"2023-10-06","close":15402.5596},{"date":"2023-10-10","close":15006.3525},{"date":"2023-10-11","close":15214.3613},{"date":"2023-10-12","close":15620.4736},{"date":"2023-10-13","close":15244.0771},{"date":"2023-10-16","close":15016.2578},{"date":"2023-10-17","close":15501.6123},{"date":"2023-10-18","close":15303.5078},{"date":"2023-10-19","close":14867.6797},{"date":"2023-10-20","close":14699.292},{"date":"2023-10-23","close":14560.6191},{"date":"2023-10-24","close":14560.6191},{"date":"2023-10-25","close":14629.9561},{"date":"2023-10-26","close":14362.5156},{"date":"2023-10-27","close":14164.4121},{"date":"2023-10-30","close":14243.6533},{"date":"2023-10-31","close":13976.2139},{"date":"2023-11-01","close":14025.7393},{"date":"2023-11-02","close":14590.335},{"date":"2023-11-03","close":14927.1113},{"date":"2023-11-06","close":15234.1719},{"date":"2023-11-07","close":15184.6465},{"date":"2023-11-08","close":15263.8877},{"date":"2023-11-09","close":15105.4043},{"date":"2023-11-10","close":14946.9219},{"date":"2023-11-13","close":14610.1455},{"date":"2023-11-14","close":14798.3438},{"date":"2023-11-15","close":15154.9307},{"date":"2023-11-16","close":15184.6465},{"date":"2023-11-17","close":15105.4043},{"date":"2023-11-20","close":15095.499},{"date":"2023-11-21","close":15313.4131},{"date":"2023-11-22","close":15194.5508},{"date":"2023-11-23","close":15303.5078},{"date":"2023-11-24","close":15036.0684},{"date":"2023-11-27","close":14917.2061},{"date":"2023-11-28","close":14877.585},{"date":"2023-11-29","close":14620.0508},{"date":"2023-11-30","close":14719.1025},{"date":"2023-12-01","close":14917.2061},{"date":"2023-12-04","close":14837.9648},{"date":"2023-12-05","close":15154.9307},{"date":"2023-12-06","close":15551.1377},{"date":"2023-12-07","close":15551.1377},{"date":"2023-12-08","close":15491.707},{"date":"2023-12-11","close":15154.9307},{"date":"2023-12-12","close":15145.0254},{"date":"2023-12-13","close":14828.0596},{"date":"2023-12-14","close":14986.542},{"date":"2023-12-15","close":14897.3955},{"date":"2023-12-18","close":14877.585},{"date":"2023-12-19","close":15026.1631},{"date":"2023-12-20","close":15541.2324},{"date":"2023-12-21","close":15570.9482},{"date":"2023-12-22","close":15858.1982},{"date":"2023-12-26","close":15670.0},{"date":"2023-12-27","close":16000.0},{"date":"2023-12-28","close":16540.0},{"date":"2024-01-02","close":16700.0},{"date":"2024-01-03","close":16730.0},{"date":"2024-01-04","close":16260.0},{"date":"2024-01-05","close":16510.0},{"date":"2024-01-08","close":16200.0},{"date":"2024-01-09","close":16490.0},{"date":"2024-01-10","close":16520.0},{"date":"2024-01-11","close":16570.0},{"date":"2024-01-12","close":16300.0},{"date":"2024-01-15","close":16060.0},{"date":"2024-01-16","close":16080.0},{"date":"2024-01-17","close":15730.0},{"date":"2024-01-18","close":15790.0},{"date":"2024-01-19","close":15750.0},{"date":"2024-01-22","close":15720.0},{"date":"2024-01-23","close":15860.0},{"date":"2024-01-24","close":15620.0},{"date":"2024-01-25","close":15500.0},{"date":"2024-01-26","close":15500.0},{"date":"2024-01-29","close":15320.0},{"date":"2024-01-30","close":15390.0},{"date":"2024-01-31","close":15160.0},{"date":"2024-02-01","close":15150.0},{"date":"2024-02-02","close":15340.0},{"date":"2024-02-05","close":15210.0},{"date":"2024-02-06","close":15090.0},{"date":"2024-02-07","close":15160.0},{"date":"2024-02-08","close":15140.0},{"date":"2024-02-13","close":15290.0},{"date":"2024-02-14","close":15300.0},{"date":"2024-02-15","close":15340.0},{"date":"2024-02-16","close":15450.0},{"date":"2024-02-19","close":15780.0},{"date":"2024-02-20","close":15710.0},{"date":"2024-02-21","close":15450.0},{"date":"2024-02-22","close":15100.0},{"date":"2024-02-23","close":15030.0},{"date":"2024-02-26","close":14930.0},{"date":"2024-02-27","close":14650.0},{"date":"2024-02-28","close":14820.0},{"date":"2024-02-29","close":14950.0},{"date":"2024-03-04","close":14800.0},{"date":"2024-03-05","close":15180.0},{"date":"2024-03-06","close":15140.0},{"date":"2024-03-07","close":15120.0},{"date":"2024-03-08","close":15700.0},{"date":"2024-03-11","close":15440.0},{"date":"2024-03-12","close":15490.0},{"date":"2024-03-13","close":15630.0},{"date":"2024-03-14","close":15630.0},{"date":"2024-03-15","close":15460.0},{"date":"2024-03-18","close":16090.0},{"date":"2024-03-19","close":15600.0},{"date":"2024-03-20","close":16240.0},{"date":"2024-03-21","close":16050.0},{"date":"2024-03-22","close":16120.0},{"date":"2024-03-25","close":16200.0},{"date":"2024-03-26","close":15940.0},{"date":"2024-03-27","close":15620.0},{"date":"2024-03-28","close":15500.0},{"date":"2024-03-29","close":15250.0},{"date":"2024-04-01","close":15340.0},{"date":"2024-04-02","close":15020.0},{"date":"2024-04-03","close":14710.0},{"date":"2024-04-04","close":14680.0},{"date":"2024-04-05","close":14580.0},{"date":"2024-04-08","close":14180.0},{"date":"2024-04-09","close":14040.0},{"date":"2024-04-11","close":13810.0},{"date":"2024-04-12","close":13790.0},{"date":"2024-04-15","close":13560.0},{"date":"2024-04-16","close":13160.0},{"date":"2024-04-17","close":13010.0},{"date":"2024-04-18","close":13380.0},{"date":"2024-04-19","close":13190.0},{"date":"2024-04-22","close":13340.0},{"date":"2024-04-23","close":13780.0},{"date":"2024-04-24","close":13770.0},{"date":"2024-04-25","close":13620.0},{"date":"2024-04-26","close":13780.0},{"date":"2024-04-29","close":13790.0},{"date":"2024-04-30","close":13780.0},{"date":"2024-05-02","close":13860.0},{"date":"2024-05-03","close":13780.0},{"date":"2024-05-07","close":14190.0},{"date":"2024-05-08","close":14190.0},{"date":"2024-05-09","close":14200.0},{"date":"2024-05-10","close":14590.0},{"date":"2024-05-13","close":14880.0},{"date":"2024-05-14","close":14890.0},{"date":"2024-05-16","close":14860.0},{"date":"2024-05-17","close":14870.0},{"date":"2024-05-20","close":14750.0},{"date":"2024-05-21","close":14720.0},{"date":"2024-05-22","close":14740.0},{"date":"2024-05-23","close":14560.0},{"date":"2024-05-24","close":14450.0},{"date":"2024-05-27","close":14280.0},{"date":"2024-05-28","close":14000.0},{"date":"2024-05-29","close":14420.0},{"date":"2024-05-30","close":14350.0},{"date":"2024-05-31","close":14320.0},{"date":"2024-06-03","close":14090.0},{"date":"2024-06-04","close":13850.0},{"date":"2024-06-05","close":13500.0},{"date":"2024-06-07","close":13450.0},{"date":"2024-06-10","close":13300.0},{"date":"2024-06-11","close":13330.0},{"date":"2024-06-12","close":13110.0},{"date":"2024-06-13","close":14010.0},{"date":"2024-06-14","close":13570.0},{"date":"2024-06-17","close":13470.0},{"date":"2024-06-18","close":13180.0},{"date":"2024-06-19","close":13060.0},{"date":"2024-06-20","close":13410.0},{"date":"2024-06-21","close":13000.0},{"date":"2024-06-24","close":12690.0},{"date":"2024-06-25","close":14000.0},{"date":"2024-06-26","close":13750.0},{"date":"2024-06-27","close":13890.0},{"date":"2024-06-28","close":13630.0},{"date":"2024-07-01","close":13720.0},{"date":"2024-07-02","close":13430.0},{"date":"2024-07-03","close":13230.0},{"date":"2024-07-04","close":13330.0},{"date":"2024-07-05","close":13700.0},{"date":"2024-07-08","close":14000.0},{"date":"2024-07-09","close":14190.0},{"date":"2024-07-10","close":14510.0},{"date":"2024-07-11","close":14750.0},{"date":"2024-07-12","close":14660.0},{"date":"2024-07-15","close":14320.0},{"date":"2024-07-16","close":14220.0},{"date":"2024-07-17","close":14300.0},{"date":"2024-07-18","close":14100.0},{"date":"2024-07-19","close":14210.0},{"date":"2024-07-22","close":13720.0},{"date":"2024-07-23","close":13700.0},{"date":"2024-07-24","close":14340.0},{"date":"2024-07-25","close":13980.0},{"date":"2024-07-26","close":14000.0},{"date":"2024-07-29","close":14150.0},{"date":"2024-07-30","close":14080.0},{"date":"2024-07-31","close":14010.0},{"date":"2024-08-01","close":14360.0},{"date":"2024-08-02","close":13850.0},{"date":"2024-08-05","close":12210.0},{"date":"2024-08-06","close":12700.0},{"date":"2024-08-07","close":13390.0},{"date":"2024-08-08","close":13750.0},{"date":"2024-08-09","close":13880.0},{"date":"2024-08-12","close":14560.0},{"date":"2024-08-13","close":14040.0},{"date":"2024-08-14","close":14190.0},{"date":"2024-08-16","close":14300.0},{"date":"2024-08-19","close":14740.0},{"date":"2024-08-20","close":14650.0},{"date":"2024-08-21","close":14310.0},{"date":"2024-08-22","close":14190.0},{"date":"2024-08-23","close":14130.0},{"date":"2024-08-26","close":14010.0},{"date":"2024-08-27","close":13830.0},{"date":"2024-08-28","close":13910.0},{"date":"2024-08-29","close":13600.0},{"date":"2024-08-30","close":13940.0},{"date":"2024-09-02","close":13610.0},{"date":"2024-09-03","close":13500.0},{"date":"2024-09-04","close":13460.0},{"date":"2024-09-05","close":13190.0},{"date":"2024-09-06","close":12850.0},{"date":"2024-09-09","close":12880.0},{"date":"2024-09-10","close":12740.0},{"date":"2024-09-11","close":12550.0},{"date":"2024-09-12","close":12930.0},{"date":"2024-09-13","close":13350.0},{"date":"2024-09-19","close":13820.0},{"date":"2024-09-20","close":13870.0},{"date":"2024-09-23","close":14210.0},{"date":"2024-09-24","close":14510.0},{"date":"2024-09-25","close":14400.0},{"date":"2024-09-26","close":14510.0},{"date":"2024-09-27","close":14270.0},{"date":"2024-09-30","close":13890.0},{"date":"2024-10-02","close":13580.0},{"date":"2024-10-04","close":13720.0},{"date":"2024-10-07","close":13860.0},{"date":"2024-10-08","close":13700.0},{"date":"2024-10-10","close":13900.0},{"date":"2024-10-11","close":13850.0},{"date":"2024-10-14","close":13800.0},{"date":"2024-10-15","close":14950.0},{"date":"2024-10-16","close":15020.0},{"date":"2024-10-17","close":15770.0},{"date":"2024-10-18","close":16780.0},{"date":"2024-10-21","close":16520.0},{"date":"2024-10-22","close":15770.0},{"date":"2024-10-23","close":15980.0},{"date":"2024-10-24","close":15880.0},{"date":"2024-10-25","close":15850.0},{"date":"2024-10-28","close":16440.0},{"date":"2024-10-29","close":16330.0},{"date":"2024-10-30","close":16490.0},{"date":"2024-10-31","close":16280.0},{"date":"2024-11-01","close":15630.0},{"date":"2024-11-04","close":16560.0},{"date":"2024-11-05","close":16430.0},{"date":"2024-11-06","close":16300.0},{"date":"2024-11-07","close":15830.0},{"date":"2024-11-08","close":15830.0},{"date":"2024-11-11","close":15160.0},{"date":"2024-11-12","close":15200.0},{"date":"2024-11-13","close":14330.0},{"date":"2024-11-14","close":14240.0},{"date":"2024-11-15","close":14650.0},{"date":"2024-11-18","close":14060.0},{"date":"2024-11-19","close":14250.0},{"date":"2024-11-20","close":14170.0},{"date":"2024-11-21","close":14300.0},{"date":"2024-11-22","close":14310.0},{"date":"2024-11-25","close":14650.0},{"date":"2024-11-26","close":14400.0},{"date":"2024-11-27","close":14100.0},{"date":"2024-11-28","close":14150.0},{"date":"2024-11-29","close":13750.0},{"date":"2024-12-02","close":13100.0},{"date":"2024-12-03","close":13230.0},{"date":"2024-12-04","close":12840.0},{"date":"2024-12-05","close":12200.0},{"date":"2024-12-06","close":12450.0},{"date":"2024-12-09","close":11820.0},{"date":"2024-12-10","close":12300.0},{"date":"2024-12-11","close":12760.0},{"date":"2024-12-12","close":13010.0},{"date":"2024-12-13","close":13240.0},{"date":"2024-12-16","close":13510.0},{"date":"2024-12-17","close":13420.0},{"date":"2024-12-18","close":13310.0},{"date":"2024-12-19","close":12940.0},{"date":"2024-12-20","close":12760.0},{"date":"2024-12-23","close":12880.0},{"date":"2024-12-24","close":12920.0},{"date":"2024-12-26","close":12780.0},{"date":"2024-12-27","close":12560.0},{"date":"2024-12-30","close":12840.0},{"date":"2025-01-02","close":12970.0},{"date":"2025-01-03","close":13360.0},{"date":"2025-01-06","close":13620.0},{"date":"2025-01-07","close":13700.0},{"date":"2025-01-08","close":14050.0},{"date":"2025-01-09","close":14060.0},{"date":"2025-01-10","close":13870.0},{"date":"2025-01-13","close":13690.0},{"date":"2025-01-14","close":13610.0},{"date":"2025-01-15","close":13200.0},{"date":"2025-01-16","close":13460.0},{"date":"2025-01-17","close":13360.0},{"date":"2025-01-20","close":13290.0},{"date":"2025-01-21","close":13260.0},{"date":"2025-01-22","close":13160.0},{"date":"2025-01-23","close":12980.0},{"date":"2025-01-24","close":12940.0},{"date":"2025-01-31","close":12750.0},{"date":"2025-02-03","close":12400.0},{"date":"2025-02-04","close":12840.0},{"date":"2025-02-05","close":13020.0},{"date":"2025-02-06","close":13010.0},{"date":"2025-02-07","close":13090.0},{"date":"2025-02-10","close":12820.0},{"date":"2025-02-11","close":12970.0},{"date":"2025-02-12","close":12800.0},{"date":"2025-02-13","close":13090.0},{"date":"2025-02-14","close":12960.0},{"date":"2025-02-17","close":12930.0},{"date":"2025-02-18","close":13020.0},{"date":"2025-02-19","close":13000.0},{"date":"2025-02-20","close":12870.0},{"date":"2025-02-21","close":12870.0},{"date":"2025-02-24","close":12840.0},{"date":"2025-02-25","close":12710.0},{"date":"2025-02-26","close":12690.0},{"date":"2025-02-27","close":12480.0},{"date":"2025-02-28","close":11940.0},{"date":"2025-03-04","close":11870.0},{"date":"2025-03-05","close":12080.0},{"date":"2025-03-06","close":12080.0},{"date":"2025-03-07","close":11830.0},{"date":"2025-03-10","close":11820.0},{"date":"2025-03-11","close":11730.0},{"date":"2025-03-12","close":11850.0},{"date":"2025-03-13","close":11750.0},{"date":"2025-03-14","close":11780.0},{"date":"2025-03-17","close":11800.0},{"date":"2025-03-18","close":11810.0},{"date":"2025-03-19","close":11770.0},{"date":"2025-03-20","close":11690.0},{"date":"2025-03-21","close":11900.0},{"date":"2025-03-24","close":11700.0},{"date":"2025-03-25","close":11830.0},{"date":"2025-03-26","close":11840.0},{"date":"2025-03-27","close":11760.0},{"date":"2025-03-28","close":11590.0},{"date":"2025-03-31","close":11210.0},{"date":"2025-04-01","close":11220.0},{"date":"2025-04-02","close":10900.0},{"date":"2025-04-03","close":10510.0},{"date":"2025-04-04","close":10690.0},{"date":"2025-04-07","close":10070.0},{"date":"2025-04-08","close":10050.0},{"date":"2025-04-09","close":10140.0},{"date":"2025-04-10","close":10580.0},{"date":"2025-04-11","close":10920.0},{"date":"2025-04-14","close":11080.0},{"date":"2025-04-15","close":11010.0},{"date":"2025-04-16","close":10920.0},{"date":"2025-04-17","close":11200.0},{"date":"2025-04-18","close":11200.0},{"date":"2025-04-21","close":11150.0},{"date":"2025-04-22","close":11190.0},{"date":"2025-04-23","close":11350.0},{"date":"2025-04-24","close":11350.0},{"date":"2025-04-25","close":11430.0},{"date":"2025-04-28","close":11400.0},{"date":"2025-04-29","close":11450.0},{"date":"2025-04-30","close":11360.0},{"date":"2025-05-02","close":11210.0},{"date":"2025-05-07","close":11040.0},{"date":"2025-05-08","close":10940.0},{"date":"2025-05-09","close":10940.0},{"date":"2025-05-12","close":10940.0},{"date":"2025-05-13","close":10900.0},{"date":"2025-05-14","close":11020.0},{"date":"2025-05-15","close":11010.0},{"date":"2025-05-16","close":10910.0},{"date":"2025-05-19","close":10720.0},{"date":"2025-05-20","close":10500.0},{"date":"2025-05-21","close":10600.0},{"date":"2025-05-22","close":10810.0},{"date":"2025-05-23","close":10810.0},{"date":"2025-05-26","close":10880.0},{"date":"2025-05-27","close":10840.0},{"date":"2025-05-28","close":10850.0},{"date":"2025-05-29","close":10850.0},{"date":"2025-05-30","close":11000.0},{"date":"2025-06-02","close":10900.0},{"date":"2025-06-04","close":10980.0},{"date":"2025-06-05","close":10970.0},{"date":"2025-06-09","close":11480.0},{"date":"2025-06-10","close":11270.0},{"date":"2025-06-11","close":11400.0},{"date":"2025-06-12","close":11340.0},{"date":"2025-06-13","close":11180.0},{"date":"2025-06-16","close":11410.0},{"date":"2025-06-17","close":11420.0},{"date":"2025-06-18","close":11440.0},{"date":"2025-06-19","close":11310.0},{"date":"2025-06-20","close":11250.0},{"date":"2025-06-23","close":11100.0},{"date":"2025-06-24","close":11300.0},{"date":"2025-06-25","close":11230.0},{"date":"2025-06-26","close":13750.0},{"date":"2025-06-27","close":12100.0},{"date":"2025-06-30","close":11770.0},{"date":"2025-07-01","close":11960.0},{"date":"2025-07-02","close":12050.0},{"date":"2025-07-03","close":12040.0},{"date":"2025-07-04","close":11790.0},{"date":"2025-07-07","close":11970.0},{"date":"2025-07-08","close":11960.0},{"date":"2025-07-09","close":12070.0},{"date":"2025-07-10","close":12180.0},{"date":"2025-07-11","close":11960.0},{"date":"2025-07-14","close":12010.0},{"date":"2025-07-15","close":12080.0},{"date":"2025-07-16","close":11920.0},{"date":"2025-07-17","close":12330.0},{"date":"2025-07-18","close":12320.0},{"date":"2025-07-21","close":12100.0},{"date":"2025-07-22","close":11800.0},{"date":"2025-07-23","close":11840.0},{"date":"2025-07-24","close":11730.0},{"date":"2025-07-25","close":11740.0},{"date":"2025-07-28","close":11620.0},{"date":"2025-07-29","close":11500.0},{"date":"2025-07-30","close":11530.0},{"date":"2025-07-31","close":11550.0},{"date":"2025-08-01","close":11300.0},{"date":"2025-08-04","close":11290.0},{"date":"2025-08-05","close":11440.0},{"date":"2025-08-06","close":11410.0},{"date":"2025-08-07","close":11350.0},{"date":"2025-08-08","close":11330.0},{"date":"2025-08-11","close":11330.0},{"date":"2025-08-12","close":11260.0},{"date":"2025-08-13","close":11230.0},{"date":"2025-08-14","close":11200.0},{"date":"2025-08-18","close":10960.0},{"date":"2025-08-19","close":10860.0},{"date":"2025-08-20","close":10920.0},{"date":"2025-08-21","close":10790.0},{"date":"2025-08-22","close":10810.0},{"date":"2025-08-25","close":10790.0},{"date":"2025-08-26","close":10800.0},{"date":"2025-08-27","close":10750.0},{"date":"2025-08-28","close":10760.0},{"date":"2025-08-29","close":10720.0},{"date":"2025-09-01","close":10600.0},{"date":"2025-09-02","close":10770.0},{"date":"2025-09-03","close":10830.0},{"date":"2025-09-04","close":11010.0},{"date":"2025-09-05","close":11000.0},{"date":"2025-09-08","close":11240.0},{"date":"2025-09-09","close":11850.0},{"date":"2025-09-10","close":11780.0},{"date":"2025-09-11","close":11820.0},{"date":"2025-09-12","close":12340.0},{"date":"2025-09-15","close":12120.0},{"date":"2025-09-16","close":11630.0},{"date":"2025-09-17","close":11720.0},{"date":"2025-09-18","close":11630.0},{"date":"2025-09-19","close":11470.0},{"date":"2025-09-22","close":11400.0},{"date":"2025-09-23","close":11660.0},{"date":"2025-09-24","close":11660.0},{"date":"2025-09-25","close":11580.0},{"date":"2025-09-26","close":11170.0},{"date":"2025-09-29","close":11270.0},{"date":"2025-09-30","close":11240.0},{"date":"2025-10-01","close":12010.0},{"date":"2025-10-02","close":11890.0},{"date":"2025-10-10","close":11480.0},{"date":"2025-10-13","close":11290.0},{"date":"2025-10-14","close":11100.0},{"date":"2025-10-15","close":11200.0},{"date":"2025-10-16","close":11110.0},{"date":"2025-10-17","close":11050.0},{"date":"2025-10-20","close":11130.0},{"date":"2025-10-21","close":11210.0},{"date":"2025-10-22","close":11030.0},{"date":"2025-10-23","close":10980.0},{"date":"2025-10-24","close":10940.0},{"date":"2025-10-27","close":11040.0},{"date":"2025-10-28","close":11120.0},{"date":"2025-10-29","close":11000.0},{"date":"2025-10-30","close":10800.0},{"date":"2025-10-31","close":10790.0},{"date":"2025-11-03","close":10790.0},{"date":"2025-11-04","close":10940.0},{"date":"2025-11-05","close":10720.0},{"date":"2025-11-06","close":10760.0},{"date":"2025-11-07","close":10670.0},{"date":"2025-11-10","close":10800.0},{"date":"2025-11-11","close":10700.0},{"date":"2025-11-12","close":10870.0},{"date":"2025-11-13","close":11080.0},{"date":"2025-11-14","close":11080.0},{"date":"2025-11-17","close":11080.0},{"date":"2025-11-18","close":10780.0},{"date":"2025-11-19","close":10440.0},{"date":"2025-11-20","close":10730.0},{"date":"2025-11-21","close":10510.0},{"date":"2025-11-24","close":10490.0},{"date":"2025-11-25","close":10300.0},{"date":"2025-11-26","close":10880.0},{"date":"2025-11-27","close":12130.0},{"date":"2025-11-28","close":12570.0},{"date":"2025-12-01","close":12570.0},{"date":"2025-12-02","close":12070.0},{"date":"2025-12-03","close":12050.0},{"date":"2025-12-04","close":11870.0},{"date":"2025-12-05","close":12020.0},{"date":"2025-12-08","close":11810.0},{"date":"2025-12-09","close":11740.0},{"date":"2025-12-10","close":11620.0},{"date":"2025-12-11","close":11700.0},{"date":"2025-12-12","close":11490.0},{"date":"2025-12-15","close":11610.0},{"date":"2025-12-16","close":11450.0},{"date":"2025-12-17","close":11380.0},{"date":"2025-12-18","close":11260.0},{"date":"2025-12-19","close":11360.0},{"date":"2025-12-22","close":11110.0},{"date":"2025-12-23","close":10890.0},{"date":"2025-12-24","close":10950.0},{"date":"2025-12-26","close":10810.0},{"date":"2025-12-29","close":10770.0},{"date":"2025-12-30","close":10780.0},{"date":"2026-01-02","close":11060.0},{"date":"2026-01-05","close":10950.0},{"date":"2026-01-06","close":10950.0},{"date":"2026-01-07","close":10880.0},{"date":"2026-01-08","close":10780.0},{"date":"2026-01-09","close":10780.0},{"date":"2026-01-12","close":10720.0},{"date":"2026-01-13","close":10720.0},{"date":"2026-01-14","close":10460.0},{"date":"2026-01-15","close":10500.0},{"date":"2026-01-16","close":10500.0},{"date":"2026-01-19","close":10490.0},{"date":"2026-01-20","close":10780.0},{"date":"2026-01-21","close":10760.0},{"date":"2026-01-22","close":11080.0},{"date":"2026-01-23","close":11080.0},{"date":"2026-01-26","close":11250.0},{"date":"2026-01-27","close":11490.0},{"date":"2026-01-28","close":11650.0},{"date":"2026-01-29","close":11590.0},{"date":"2026-01-30","close":11300.0},{"date":"2026-02-02","close":11070.0},{"date":"2026-02-03","close":11140.0},{"date":"2026-02-04","close":11620.0},{"date":"2026-02-05","close":11690.0},{"date":"2026-02-06","close":11590.0},{"date":"2026-02-09","close":11600.0},{"date":"2026-02-10","close":11880.0},{"date":"2026-02-11","close":11620.0},{"date":"2026-02-12","close":11500.0},{"date":"2026-02-13","close":11460.0},{"date":"2026-02-19","close":11400.0},{"date":"2026-02-20","close":11930.0},{"date":"2026-02-23","close":11710.0},{"date":"2026-02-24","close":11790.0},{"date":"2026-02-25","close":11370.0},{"date":"2026-02-26","close":11140.0},{"date":"2026-02-27","close":11000.0},{"date":"2026-03-03","close":10630.0},{"date":"2026-03-04","close":9960.0},{"date":"2026-03-05","close":10450.0},{"date":"2026-03-06","close":10450.0},{"date":"2026-03-09","close":10150.0},{"date":"2026-03-10","close":10350.0},{"date":"2026-03-11","close":10430.0},{"date":"2026-03-12","close":10400.0},{"date":"2026-03-13","close":10500.0},{"date":"2026-03-16","close":10380.0},{"date":"2026-03-17","close":10270.0},{"date":"2026-03-18","close":10260.0},{"date":"2026-03-19","close":10100.0},{"date":"2026-03-20","close":10170.0},{"date":"2026-03-23","close":10110.0},{"date":"2026-03-24","close":10100.0},{"date":"2026-03-25","close":10170.0},{"date":"2026-03-26","close":10080.0},{"date":"2026-03-27","close":10080.0},{"date":"2026-03-30","close":10060.0},{"date":"2026-03-31","close":10040.0},{"date":"2026-04-01","close":10040.0},{"date":"2026-04-02","close":9960.0},{"date":"2026-04-03","close":10070.0},{"date":"2026-04-06","close":9990.0},{"date":"2026-04-07","close":9980.0},{"date":"2026-04-08","close":9950.0},{"date":"2026-04-09","close":9880.0},{"date":"2026-04-10","close":9900.0},{"date":"2026-04-13","close":9930.0},{"date":"2026-04-14","close":9920.0},{"date":"2026-04-15","close":10080.0},{"date":"2026-04-16","close":10240.0},{"date":"2026-04-17","close":10680.0},{"date":"2026-04-20","close":11140.0},{"date":"2026-04-21","close":11180.0},{"date":"2026-04-22","close":11170.0},{"date":"2026-04-23","close":11060.0},{"date":"2026-04-24","close":10980.0},{"date":"2026-04-27","close":11260.0},{"date":"2026-04-28","close":11180.0},{"date":"2026-04-29","close":11200.0},{"date":"2026-04-30","close":10790.0},{"date":"2026-05-04","close":10580.0},{"date":"2026-05-06","close":10310.0},{"date":"2026-05-07","close":11240.0},{"date":"2026-05-08","close":11170.0},{"date":"2026-05-11","close":11800.0},{"date":"2026-05-12","close":11250.0},{"date":"2026-05-13","close":11190.0},{"date":"2026-05-14","close":11400.0},{"date":"2026-05-15","close":11270.0},{"date":"2026-05-18","close":11470.0},{"date":"2026-05-19","close":12130.0},{"date":"2026-05-20","close":11470.0},{"date":"2026-05-21","close":11740.0},{"date":"2026-05-22","close":12300.0},{"date":"2026-05-26","close":11670.0},{"date":"2026-05-27","close":11200.0},{"date":"2026-05-28","close":11050.0},{"date":"2026-05-29","close":10250.0},{"date":"2026-06-01","close":10200.0},{"date":"2026-06-02","close":9990.0},{"date":"2026-06-04","close":9940.0},{"date":"2026-06-05","close":9780.0},{"date":"2026-06-08","close":9990.0},{"date":"2026-06-09","close":10010.0},{"date":"2026-06-10","close":9880.0},{"date":"2026-06-11","close":9900.0},{"date":"2026-06-12","close":9900.0},{"date":"2026-06-15","close":9920.0},{"date":"2026-06-16","close":9910.0},{"date":"2026-06-17","close":9910.0},{"date":"2026-06-18","close":9880.0},{"date":"2026-06-19","close":9890.0},{"date":"2026-06-22","close":9880.0},{"date":"2026-06-23","close":9830.0},{"date":"2026-06-24","close":9790.0},{"date":"2026-06-25","close":9820.0},{"date":"2026-06-26","close":9790.0},{"date":"2026-06-29","close":9890.0},{"date":"2026-06-30","close":10160.0},{"date":"2026-07-01","close":10230.0},{"date":"2026-07-02","close":9930.0},{"date":"2026-07-03","close":10170.0},{"date":"2026-07-06","close":10080.0},{"date":"2026-07-07","close":9880.0},{"date":"2026-07-08","close":9840.0},{"date":"2026-07-09","close":9860.0},{"date":"2026-07-10","close":10070.0},{"date":"2026-07-13","close":9920.0},{"date":"2026-07-14","close":10320.0},{"date":"2026-07-15","close":11020.0},{"date":"2026-07-16","close":11080.0},{"date":"2026-07-20","close":10100.0},{"date":"2026-07-21","close":9910.0},{"date":"2026-07-22","close":9770.0},{"date":"2026-07-23","close":9890.0},{"date":"2026-07-24","close":9960.0},{"date":"2026-07-27","close":9950.0},{"date":"2026-07-28","close":9860.0},{"date":"2026-07-29","close":9820.0},{"date":"2026-07-30","close":9870.0},{"date":"2026-07-31","close":9910.0},{"date":"2026-08-03","close":9870.0},{"date":"2026-08-04","close":9950.0},{"date":"2026-08-05","close":9960.0},{"date":"2026-08-06","close":9950.0},{"date":"2026-08-07","close":10030.0},{"date":"2026-08-10","close":10200.0},{"date":"2026-08-11","close":10410.0},{"date":"2026-08-12","close":10080.0},{"date":"2026-08-13","close":10080.0},{"date":"2026-08-14","close":10110.0},{"date":"2026-08-18","close":10020.0},{"date":"2026-08-19","close":9960.0},{"date":"2026-08-20","close":10140.0},{"date":"2026-08-21","close":10000.0},{"date":"2026-08-24","close":10010.0},{"date":"2026-08-25","close":10010.0},{"date":"2026-08-26","close":10090.0},{"date":"2026-08-27","close":9910.0},{"date":"2026-08-28","close":9980.0},{"date":"2026-08-31","close":9960.0},{"date":"2026-09-01","close":9950.0},{"date":"2026-09-02","close":9950.0},{"date":"2026-09-03","close":9910.0},{"date":"2026-09-04","close":9970.0},{"date":"2026-09-07","close":9940.0},{"date":"2026-09-08","close":9930.0},{"date":"2026-09-09","close":10010.0},{"date":"2026-09-10","close":10090.0},{"date":"2026-09-11","close":10040.0},{"date":"2026-09-14","close":10010.0},{"date":"2026-09-15","close":9990.0},{"date":"2026-09-16","close":10060.0},{"date":"2026-09-17","close":10120.0},{"date":"2026-09-18","close":10140.0},{"date":"2026-09-21","close":10130.0},{"date":"2026-09-22","close":10010.0},{"date":"2026-09-23","close":10040.0},{"date":"2026-09-28","close":9990.0},{"date":"2026-09-29","close":10000.0},{"date":"2026-09-30","close":10050.0},{"date":"2026-10-01","close":10150.0},{"date":"2026-10-02","close":10130.0},{"date":"2026-10-06","close":10050.0},{"date":"2026-10-07","close":10120.0},{"date":"2026-10-08","close":10270.0},{"date":"2026-10-12","close":10080.0},{"date":"2026-10-13","close":9900.0},{"date":"2026-10-14","close":9970.0},{"date":"2026-10-15","close":9940.0},{"date":"2026-10-16","close":9910.0},{"date":"2026-10-19","close":9810.0},{"date":"2026-10-20","close":9900.0},{"date":"2026-10-21","close":9800.0},{"date":"2026-10-22","close":9790.0},{"date":"2026-10-23","close":9640.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4631.0,"foreign_net":-4654.0,"institution_net":23.0},{"date":"2026-10-21","retail_net":1766.0,"foreign_net":-693.0,"institution_net":-1073.0},{"date":"2026-10-20","retail_net":428.0,"foreign_net":1456.0,"institution_net":-1884.0},{"date":"2026-10-19","retail_net":9152.0,"foreign_net":-9249.0,"institution_net":97.0},{"date":"2026-10-16","retail_net":-7303.0,"foreign_net":7289.0,"institution_net":14.0},{"date":"2026-10-15","retail_net":853.0,"foreign_net":-1117.0,"institution_net":264.0},{"date":"2026-10-14","retail_net":-1127.0,"foreign_net":1070.0,"institution_net":57.0},{"date":"2026-10-13","retail_net":-1376.0,"foreign_net":1299.0,"institution_net":77.0},{"date":"2026-10-12","retail_net":8371.0,"foreign_net":-7850.0,"institution_net":-521.0},{"date":"2026-10-08","retail_net":783.0,"foreign_net":-693.0,"institution_net":-90.0},{"date":"2026-10-07","retail_net":-19379.0,"foreign_net":19633.0,"institution_net":-254.0},{"date":"2026-10-06","retail_net":8445.0,"foreign_net":-8620.0,"institution_net":175.0},{"date":"2026-10-02","retail_net":1750.0,"foreign_net":-1736.0,"institution_net":-14.0},{"date":"2026-10-01","retail_net":-14327.0,"foreign_net":14337.0,"institution_net":-10.0},{"date":"2026-09-30","retail_net":1780.0,"foreign_net":-1778.0,"institution_net":-2.0},{"date":"2026-09-29","retail_net":-1356.0,"foreign_net":1338.0,"institution_net":18.0},{"date":"2026-09-28","retail_net":-6088.0,"foreign_net":6161.0,"institution_net":-73.0},{"date":"2026-09-23","retail_net":-684.0,"foreign_net":769.0,"institution_net":-85.0},{"date":"2026-09-22","retail_net":-540.0,"foreign_net":778.0,"institution_net":-238.0},{"date":"2026-09-21","retail_net":1767.0,"foreign_net":-1916.0,"institution_net":149.0},{"date":"2026-09-18","retail_net":-3773.0,"foreign_net":3802.0,"institution_net":-29.0},{"date":"2026-09-17","retail_net":-7696.0,"foreign_net":7803.0,"institution_net":-107.0},{"date":"2026-09-16","retail_net":3253.0,"foreign_net":-3058.0,"institution_net":-195.0},{"date":"2026-09-15","retail_net":3608.0,"foreign_net":-3788.0,"institution_net":180.0},{"date":"2026-09-14","retail_net":2332.0,"foreign_net":-2481.0,"institution_net":149.0},{"date":"2026-09-11","retail_net":-2780.0,"foreign_net":2765.0,"institution_net":15.0},{"date":"2026-09-10","retail_net":-8316.0,"foreign_net":8512.0,"institution_net":-196.0},{"date":"2026-09-09","retail_net":-7317.0,"foreign_net":7181.0,"institution_net":136.0},{"date":"2026-09-08","retail_net":-1494.0,"foreign_net":988.0,"institution_net":506.0},{"date":"2026-09-07","retail_net":329.0,"foreign_net":-109.0,"institution_net":-220.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":4631.0,"foreign_net":-4654.0,"institution_net":23.0},"d3":{"retail_net":6825.0,"foreign_net":-3891.0,"institution_net":-2934.0},"d7":{"retail_net":8400.0,"foreign_net":-5898.0,"institution_net":-2502.0},"d14":{"retail_net":-7333.0,"foreign_net":10472.0,"institution_net":-3139.0},"d30":{"retail_net":-34308.0,"foreign_net":37439.0,"institution_net":-3131.0}},"analysis":"최근 5일 외국인 순매수 -5851.00, 기관 순매수 -2823.00. 30일 누적: 외국인 3.74만, 기관 -3131.00.","foreign_flow":-5851.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-2823.0},"insider_trades":[],"price_analysis":{"current":9780.0,"low_30d":9450.0,"support":9546.0,"high_30d":10410.0,"change_1d":-0.1,"change_7d":-0.7,"change_30d":-1.9,"resistance":10314.0,"position_in_range":34.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.13,"per":null,"quarter":"2024-Q2"},{"pbr":1.15,"per":419.26,"quarter":"2024-Q3"},{"pbr":1.05,"per":57.49,"quarter":"2024-Q4"},{"pbr":0.91,"per":51.56,"quarter":"2025-Q1"},{"pbr":1.01,"per":null,"quarter":"2025-Q2"},{"pbr":0.98,"per":null,"quarter":"2025-Q3"},{"pbr":1.0,"per":null,"quarter":"2025-Q4"},{"pbr":0.98,"per":null,"quarter":"2026-Q1"},{"pbr":1.06,"per":null,"quarter":"2026-Q2"},{"pbr":0.93,"per":null,"quarter":"현재"}],"timeline":[{"close":13630.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":13890.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":12840.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":11210.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":11770.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":11240.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":10780.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10040.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":10160.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.03,"pbr_5y_low":0.91,"per_5y_avg":176.1,"per_5y_low":51.56,"current_pbr":0.93,"current_per":null,"pbr_5y_high":1.15,"per_5y_high":419.26,"pbr_5y_median":1.01,"per_5y_median":57.49,"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":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -0.6%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"적자 (EPS -371, PBR 0.93x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -3.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.53,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-3.49,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-6.53,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.28,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":25.82,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-20.23,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-23.88,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.13,"per":null,"close":13630.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.15,"per":419.26,"close":13890.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.05,"per":57.49,"close":12840.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.91,"per":51.56,"close":11210.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.01,"per":null,"close":11770.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.98,"per":null,"close":11240.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.0,"per":null,"close":10780.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.98,"per":null,"close":10040.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.06,"per":null,"close":10160.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-3.5%"}],"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":-371.0,"pbr":null,"per":null,"roa":-0.015312393044969992,"roe":-0.03491750357079349,"revenue":35845295000.0,"market_cap":null,"net_income":-6804366514.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2582194606014541,"total_assets":444369896594.0,"total_equity":194869787876.0,"profit_margin":-0.18982593152044083,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6977648891.0,"operating_margin":-0.19466010507097237},{"eps":-577.67,"pbr":0.88,"per":null,"roa":-0.02362973225538373,"roe":-0.05122985928503368,"revenue":36050817813.0,"market_cap":196600000000.0,"net_income":-10736952395.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.272050222934564,"total_assets":454383159274.0,"total_equity":209583874421.0,"profit_margin":-0.297828261502801,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6657836460.0,"operating_margin":-0.18467920740480873},{"eps":-690.85,"pbr":null,"per":null,"roa":-0.027608618053744854,"roe":-0.05829477771062681,"revenue":33896453062.0,"market_cap":null,"net_income":-12840758431.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2433618953555867,"total_assets":465099644104.0,"total_equity":220272877525.0,"profit_margin":-0.3788230705883288,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8169124660.0,"operating_margin":-0.24100234455380493},{"eps":-207.81,"pbr":null,"per":null,"roa":-0.00816410555571857,"roe":-0.016568627177933025,"revenue":37582351571.0,"market_cap":null,"net_income":-3862492767.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.27058298501594846,"total_assets":473106666816.0,"total_equity":233120869069.0,"profit_margin":-0.10277411086698601,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-7202805175.0,"operating_margin":-0.1916539246191812},{"eps":-707.27,"pbr":null,"per":null,"roa":-0.02763215523255163,"roe":-0.05547593906475112,"revenue":37692046101.0,"market_cap":null,"net_income":-13145960017.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.15876429828099026,"total_assets":475748630766.0,"total_equity":236966876787.0,"profit_margin":-0.34877278834303527,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-11090092098.0,"operating_margin":-0.29422897521357355},{"eps":11.63,"pbr":null,"per":null,"roa":0.0004412841186236789,"roe":0.000864079586611319,"revenue":36757775406.0,"market_cap":null,"net_income":216092839.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3762244408496672,"total_assets":489690949391.0,"total_equity":250084416237.0,"profit_margin":0.005878833433557761,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3806550201.0,"operating_margin":-0.10355768701874853},{"eps":136.98,"pbr":null,"per":null,"roa":0.005092237021105886,"roe":0.01018674896189853,"revenue":37310699738.0,"market_cap":null,"net_income":2546087026.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.47821813225946314,"total_assets":499993817147.0,"total_equity":249941078898.0,"profit_margin":0.06824013068312614,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3022885966.0,"operating_margin":-0.08101927830962836},{"eps":33.32,"pbr":null,"per":null,"roa":0.0012515439717243227,"roe":0.0025033911412781135,"revenue":38293208888.0,"market_cap":null,"net_income":619338832.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4883297989649532,"total_assets":494859825937.0,"total_equity":247399945533.0,"profit_margin":0.016173594482808754,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1653900323.0,"operating_margin":0.04319043431009735},{"eps":35.49,"pbr":null,"per":null,"roa":0.001341799408438946,"roe":0.0026728825262589003,"revenue":35681092068.0,"market_cap":null,"net_income":659644979.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4875853487287944,"total_assets":491612214800.0,"total_equity":246791608879.0,"profit_margin":0.018487241863081646,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":143320444.0,"operating_margin":0.004016705646981433},{"eps":17.55,"pbr":null,"per":null,"roa":0.0006590260738896116,"roe":0.0013250027508703206,"revenue":37014672941.0,"market_cap":null,"net_income":326169366.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5091327214761247,"total_assets":494926344985.0,"total_equity":246165048175.0,"profit_margin":0.00881189377304243,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1304924393.0,"operating_margin":0.03525424620339076},{"eps":-53.23,"pbr":null,"per":null,"roa":-0.0019796001342469475,"roe":-0.003979316184052998,"revenue":38853173077.0,"market_cap":null,"net_income":-989355674.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.49693240561681296,"total_assets":499775513693.0,"total_equity":248624544580.0,"profit_margin":-0.025463960743676586,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1065112638.0,"operating_margin":-0.02741378769474345},{"eps":-5.43,"pbr":null,"per":null,"roa":-0.00020215045497706067,"roe":-0.00040436608790774507,"revenue":37442250150.0,"market_cap":null,"net_income":-100922917.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4896908486414778,"total_assets":499246548871.0,"total_equity":249583038781.0,"profit_margin":-0.002695428736138605,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":87055059.0,"operating_margin":0.0023250488058608305}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":33.13,"per":419.26,"date":"2024-09","close":13890.0,"source":"reported"},{"eps":33.13,"per":491.4,"date":"2024-10","close":16280.0,"source":"reported"},{"eps":33.13,"per":415.03,"date":"2024-11","close":13750.0,"source":"reported"},{"eps":223.34,"per":57.49,"date":"2024-12","close":12840.0,"source":"reported"},{"eps":223.34,"per":57.09,"date":"2025-01","close":12750.0,"source":"reported"},{"eps":223.34,"per":53.46,"date":"2025-02","close":11940.0,"source":"reported"},{"eps":217.42,"per":51.56,"date":"2025-03","close":11210.0,"source":"reported"},{"eps":217.42,"per":52.25,"date":"2025-04","close":11360.0,"source":"reported"},{"eps":217.42,"per":50.59,"date":"2025-05","close":11000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":183.13,"std":184.11,"count":9,"current":50.59,"lower_1sd":0.0,"upper_1sd":367.23},"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":"이연제약","phase":"above-fold","symbol_resolved":true}