{"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":"2026-10-23T09:51:57.175673+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-3.7,"direction":"higher_better","percentile":45},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-46.3,"direction":"higher_better","percentile":20}],"summary":"매출 -3.7%","percentile":32},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":53.8,"direction":null,"percentile":54},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":36.1,"direction":"higher_better","percentile":82}],"summary":"RSI 54","percentile":55},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -101원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -101, PBR 1.53x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-5.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-14.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-28.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-4.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -5.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.78,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.24,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-17.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 0.2x","percentile":30}},"signals":[],"summary":"HLB테라퓨틱스(115450)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2589.42억. 현재가 2,735원, 전일 대비 +3.2%, 30일 +36.1%. ROE -5.3%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 14.90만, 기관 순매도 3247.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":146.43837897774438,"grade":"C","trend":"상승","atr_14":290.35714285714283,"rsi_14":53.84615384615384,"sma_20":2632.85,"sma_60":2232.383333333333,"comment":"상승 추세, RSI 54","analysis":"RSI(14) 53.8로 중립 구간입니다. MACD(146.44)가 시그널선(175.12)을 하회합니다(데드크로스). 현재가가 SMA20(2633)과 SMA60(2232) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1991~3275 (현재 위치 58%).","bb_lower":1990.6387341380564,"bb_upper":3275.0612658619434,"macd_signal":175.11764719307473},"change_pct":3.96,"chart_data":[{"date":"2024-10-23","open":8326,"high":8516,"low":7981,"close":8299,"volume":1165704,"rsi_14":45.92,"sma_20":8645.85,"sma_60":8553.37,"sma_120":8268.99},{"date":"2024-10-24","open":8245,"high":8453,"low":8054,"close":8172,"volume":777704,"rsi_14":45.53,"sma_20":8612.05,"sma_60":8559.88,"sma_120":8242.72},{"date":"2024-10-25","open":8190,"high":8280,"low":7999,"close":8109,"volume":612983,"rsi_14":45.05,"sma_20":8537.25,"sma_60":8558.77,"sma_120":8218.74},{"date":"2024-10-28","open":8108,"high":8435,"low":8072,"close":8218,"volume":549386,"rsi_14":48.19,"sma_20":8504.9,"sma_60":8560.05,"sma_120":8198.11},{"date":"2024-10-29","open":8209,"high":8281,"low":7782,"close":8000,"volume":541550,"rsi_14":47.67,"sma_20":8459.2,"sma_60":8557.83,"sma_120":8176.04},{"date":"2024-10-30","open":7982,"high":8227,"low":7882,"close":8154,"volume":378573,"rsi_14":51.38,"sma_20":8429.65,"sma_60":8561.97,"sma_120":8158.26},{"date":"2024-10-31","open":8000,"high":8435,"low":7900,"close":8426,"volume":555376,"rsi_14":63.49,"sma_20":8418.25,"sma_60":8574.35,"sma_120":8147.86},{"date":"2024-11-01","open":8208,"high":8290,"low":7982,"close":8254,"volume":408041,"rsi_14":65.78,"sma_20":8402.55,"sma_60":8582.93,"sma_120":8138.49},{"date":"2024-11-04","open":8262,"high":8471,"low":8172,"close":8372,"volume":575673,"rsi_14":62.53,"sma_20":8394.0,"sma_60":8590.4,"sma_120":8131.98},{"date":"2024-11-05","open":8435,"high":8435,"low":8163,"close":8227,"volume":364323,"rsi_14":62.03,"sma_20":8386.35,"sma_60":8599.77,"sma_120":8123.81},{"date":"2024-11-06","open":8226,"high":8317,"low":7936,"close":8127,"volume":443879,"rsi_14":61.08,"sma_20":8382.5,"sma_60":8617.38,"sma_120":8116.43},{"date":"2024-11-07","open":8284,"high":8359,"low":7978,"close":8127,"volume":508332,"rsi_14":56.39,"sma_20":8377.75,"sma_60":8626.6,"sma_120":8111.82},{"date":"2024-11-08","open":8154,"high":8525,"low":7982,"close":8372,"volume":771099,"rsi_14":42.05,"sma_20":8430.15,"sma_60":8637.4,"sma_120":8113.66},{"date":"2024-11-11","open":8299,"high":8707,"low":8290,"close":8463,"volume":981096,"rsi_14":54.69,"sma_20":8503.5,"sma_60":8646.62,"sma_120":8115.88},{"date":"2024-11-12","open":8462,"high":9024,"low":8354,"close":8871,"volume":1473732,"rsi_14":61.05,"sma_20":8574.9,"sma_60":8655.67,"sma_120":8122.78},{"date":"2024-11-13","open":8871,"high":8871,"low":8262,"close":8454,"volume":934808,"rsi_14":54.88,"sma_20":8630.6,"sma_60":8652.8,"sma_120":8147.23},{"date":"2024-11-14","open":8616,"high":8897,"low":8490,"close":8590,"volume":825219,"rsi_14":58.15,"sma_20":8695.85,"sma_60":8652.8,"sma_120":8171.68},{"date":"2024-11-15","open":8616,"high":8707,"low":8480,"close":8626,"volume":515551,"rsi_14":57.09,"sma_20":8755.4,"sma_60":8657.72,"sma_120":8190.73},{"date":"2024-11-18","open":8626,"high":10847,"low":8472,"close":10177,"volume":12335558,"rsi_14":75.86,"sma_20":8827.8,"sma_60":8688.83,"sma_120":8220.66},{"date":"2024-11-19","open":9795,"high":9877,"low":8879,"close":8889,"volume":2824029,"rsi_14":56.88,"sma_20":8861.15,"sma_60":8696.15,"sma_120":8238.05},{"date":"2024-11-20","open":8798,"high":9124,"low":8716,"close":8971,"volume":951807,"rsi_14":55.28,"sma_20":8896.4,"sma_60":8698.22,"sma_120":8251.54},{"date":"2024-11-21","open":8970,"high":9704,"low":8880,"close":9533,"volume":1825874,"rsi_14":61.54,"sma_20":8967.85,"sma_60":8720.28,"sma_120":8270.92},{"date":"2024-11-22","open":9696,"high":10413,"low":9441,"close":9878,"volume":2476539,"rsi_14":63.05,"sma_20":9060.75,"sma_60":8746.8,"sma_120":8290.68},{"date":"2024-11-25","open":9977,"high":10330,"low":9713,"close":10286,"volume":1325632,"rsi_14":67.08,"sma_20":9169.35,"sma_60":8780.3,"sma_120":8314.27},{"date":"2024-11-26","open":10367,"high":10367,"low":9859,"close":10132,"volume":923060,"rsi_14":66.48,"sma_20":9281.3,"sma_60":8811.75,"sma_120":8338.17},{"date":"2024-11-27","open":10131,"high":10276,"low":9977,"close":10195,"volume":827365,"rsi_14":68.85,"sma_20":9388.45,"sma_60":8846.83,"sma_120":8360.15},{"date":"2024-11-28","open":10204,"high":10349,"low":9687,"close":9941,"volume":1194408,"rsi_14":63.54,"sma_20":9468.0,"sma_60":8879.38,"sma_120":8386.59},{"date":"2024-11-29","open":10159,"high":10159,"low":9506,"close":9624,"volume":708105,"rsi_14":59.64,"sma_20":9539.9,"sma_60":8907.97,"sma_120":8411.83},{"date":"2024-12-02","open":9632,"high":9922,"low":9369,"close":9515,"volume":603652,"rsi_14":55.63,"sma_20":9599.9,"sma_60":8926.55,"sma_120":8435.42},{"date":"2024-12-03","open":9615,"high":9904,"low":9577,"close":9615,"volume":589690,"rsi_14":60.75,"sma_20":9672.8,"sma_60":8946.25,"sma_120":8461.3},{"date":"2024-12-04","open":9143,"high":9532,"low":9143,"close":9206,"volume":1240067,"rsi_14":55.43,"sma_20":9729.5,"sma_60":8962.77,"sma_120":8484.88},{"date":"2024-12-05","open":9206,"high":9387,"low":9142,"close":9306,"volume":421535,"rsi_14":55.93,"sma_20":9800.95,"sma_60":8983.88,"sma_120":8511.16},{"date":"2024-12-06","open":9397,"high":9569,"low":9006,"close":9170,"volume":887930,"rsi_14":38.37,"sma_20":9842.85,"sma_60":9003.1,"sma_120":8535.13},{"date":"2024-12-09","open":9070,"high":9315,"low":9034,"close":9098,"volume":625696,"rsi_14":53.35,"sma_20":9876.2,"sma_60":9024.38,"sma_120":8556.89},{"date":"2024-12-10","open":9197,"high":9278,"low":9033,"close":9125,"volume":506691,"rsi_14":52.52,"sma_20":9889.55,"sma_60":9043.12,"sma_120":8579.59},{"date":"2024-12-11","open":9070,"high":9560,"low":9033,"close":9415,"volume":746410,"rsi_14":47.88,"sma_20":9940.05,"sma_60":9067.57,"sma_120":8604.67},{"date":"2024-12-12","open":9351,"high":9460,"low":8907,"close":8989,"volume":945015,"rsi_14":34.49,"sma_20":9961.0,"sma_60":9085.67,"sma_120":8627.14},{"date":"2024-12-13","open":8988,"high":9713,"low":8988,"close":9578,"volume":853186,"rsi_14":38.39,"sma_20":10011.05,"sma_60":9112.82,"sma_120":8655.41},{"date":"2024-12-16","open":9578,"high":10049,"low":9396,"close":9814,"volume":974414,"rsi_14":44.92,"sma_20":9992.0,"sma_60":9142.03,"sma_120":8686.29},{"date":"2024-12-17","open":9840,"high":9840,"low":9551,"close":9705,"volume":537213,"rsi_14":42.29,"sma_20":10034.85,"sma_60":9174.27,"sma_120":8717.49},{"date":"2024-12-18","open":9796,"high":9986,"low":9596,"close":9896,"volume":512049,"rsi_14":49.27,"sma_20":10083.45,"sma_60":9208.57,"sma_120":8749.17},{"date":"2024-12-19","open":9795,"high":9887,"low":9478,"close":9678,"volume":643306,"rsi_14":50.9,"sma_20":10091.05,"sma_60":9223.65,"sma_120":8775.84},{"date":"2024-12-20","open":9677,"high":9868,"low":9351,"close":9696,"volume":571778,"rsi_14":53.1,"sma_20":10081.5,"sma_60":9226.5,"sma_120":8807.36},{"date":"2024-12-23","open":9796,"high":9995,"low":9533,"close":9533,"volume":803808,"rsi_14":48.63,"sma_20":10041.95,"sma_60":9238.73,"sma_120":8835.3},{"date":"2024-12-24","open":9533,"high":10068,"low":9523,"close":9751,"volume":1006558,"rsi_14":59.75,"sma_20":10021.95,"sma_60":9254.15,"sma_120":8864.92},{"date":"2024-12-26","open":9696,"high":10738,"low":9686,"close":10467,"volume":2678200,"rsi_14":67.02,"sma_20":10036.25,"sma_60":9284.78,"sma_120":8899.13},{"date":"2024-12-27","open":10467,"high":10766,"low":10267,"close":10440,"volume":1020625,"rsi_14":69.24,"sma_20":10062.45,"sma_60":9316.23,"sma_120":8935.73},{"date":"2024-12-30","open":10412,"high":10775,"low":10203,"close":10621,"volume":1069028,"rsi_14":72.35,"sma_20":10114.85,"sma_60":9352.43,"sma_120":8958.92},{"date":"2025-01-02","open":10639,"high":11582,"low":10512,"close":11238,"volume":1443500,"rsi_14":76.43,"sma_20":10205.35,"sma_60":9399.75,"sma_120":8990.43},{"date":"2025-01-03","open":11237,"high":12652,"low":11219,"close":12499,"volume":2459973,"rsi_14":81.03,"sma_20":10356.8,"sma_60":9471.98,"sma_120":9025.52},{"date":"2025-01-06","open":12498,"high":12970,"low":12336,"close":12816,"volume":1327483,"rsi_14":89.38,"sma_20":10546.4,"sma_60":9552.8,"sma_120":9066.1},{"date":"2025-01-07","open":12797,"high":12925,"low":12661,"close":12871,"volume":863311,"rsi_14":88.07,"sma_20":10733.6,"sma_60":9637.43,"sma_120":9105.32},{"date":"2025-01-08","open":12716,"high":12879,"low":12244,"close":12472,"volume":890991,"rsi_14":79.61,"sma_20":10907.0,"sma_60":9726.67,"sma_120":9139.77},{"date":"2025-01-09","open":12471,"high":12743,"low":12308,"close":12426,"volume":559227,"rsi_14":80.74,"sma_20":11081.8,"sma_60":9820.5,"sma_120":9177.57},{"date":"2025-01-10","open":12308,"high":12789,"low":12290,"close":12698,"volume":519620,"rsi_14":81.09,"sma_20":11269.5,"sma_60":9911.32,"sma_120":9218.06},{"date":"2025-01-13","open":12416,"high":12861,"low":12072,"close":12454,"volume":1073640,"rsi_14":80.62,"sma_20":11429.1,"sma_60":9999.92,"sma_120":9257.99},{"date":"2025-01-14","open":12562,"high":12571,"low":11362,"close":11829,"volume":1134110,"rsi_14":70.7,"sma_20":11578.1,"sma_60":10078.32,"sma_120":9295.68},{"date":"2025-01-15","open":12533,"high":12533,"low":10610,"close":10905,"volume":1833549,"rsi_14":61.59,"sma_20":11647.6,"sma_60":10138.02,"sma_120":9325.53},{"date":"2025-01-16","open":10895,"high":11381,"low":10857,"close":11105,"volume":703294,"rsi_14":61.48,"sma_20":11715.25,"sma_60":10178.35,"sma_120":9355.38},{"date":"2025-01-17","open":11133,"high":11133,"low":10771,"close":10848,"volume":494257,"rsi_14":53.48,"sma_20":11775.1,"sma_60":10223.7,"sma_120":9382.27},{"date":"2025-01-20","open":10857,"high":10943,"low":10771,"close":10876,"volume":297490,"rsi_14":53.99,"sma_20":11826.45,"sma_60":10268.77,"sma_120":9411.07},{"date":"2025-01-21","open":10943,"high":11190,"low":10810,"close":11143,"volume":428501,"rsi_14":54.7,"sma_20":11903.25,"sma_60":10320.72,"sma_120":9440.3},{"date":"2025-01-22","open":11143,"high":11238,"low":10962,"close":10962,"volume":320667,"rsi_14":47.25,"sma_20":11969.6,"sma_60":10370.62,"sma_120":9464.69},{"date":"2025-01-23","open":10867,"high":11152,"low":10867,"close":11124,"volume":245568,"rsi_14":32.7,"sma_20":12053.0,"sma_60":10421.43,"sma_120":9490.74},{"date":"2025-01-24","open":11010,"high":11095,"low":10457,"close":10800,"volume":581406,"rsi_14":24.67,"sma_20":12107.95,"sma_60":10470.4,"sma_120":9514.12},{"date":"2025-01-31","open":10819,"high":11124,"low":10752,"close":10867,"volume":286562,"rsi_14":24.9,"sma_20":12128.8,"sma_60":10517.83,"sma_120":9539.9},{"date":"2025-02-03","open":10952,"high":11067,"low":10562,"close":10924,"volume":418846,"rsi_14":28.79,"sma_20":12154.05,"sma_60":10561.5,"sma_120":9567.92},{"date":"2025-02-04","open":11076,"high":11086,"low":10714,"close":10743,"volume":437065,"rsi_14":27.77,"sma_20":12160.3,"sma_60":10605.02,"sma_120":9593.98},{"date":"2025-02-05","open":10705,"high":10743,"low":10390,"close":10390,"volume":488413,"rsi_14":20.16,"sma_20":12115.65,"sma_60":10640.3,"sma_120":9615.35},{"date":"2025-02-06","open":10390,"high":10457,"low":9714,"close":9848,"volume":774526,"rsi_14":18.72,"sma_20":11976.3,"sma_60":10668.63,"sma_120":9634.2},{"date":"2025-02-07","open":9848,"high":10048,"low":9571,"close":9905,"volume":603030,"rsi_14":23.28,"sma_20":11823.25,"sma_60":10699.72,"sma_120":9658.55},{"date":"2025-02-10","open":9905,"high":9962,"low":9590,"close":9629,"volume":430122,"rsi_14":28.39,"sma_20":11652.85,"sma_60":10729.13,"sma_120":9677.87},{"date":"2025-02-11","open":9619,"high":9838,"low":9505,"close":9619,"volume":447643,"rsi_14":23.1,"sma_20":11502.9,"sma_60":10750.92,"sma_120":9694.16},{"date":"2025-02-12","open":9610,"high":9676,"low":9486,"close":9562,"volume":345102,"rsi_14":24.91,"sma_20":11352.35,"sma_60":10770.12,"sma_120":9708.37},{"date":"2025-02-13","open":9533,"high":9619,"low":9381,"close":9429,"volume":410238,"rsi_14":22.86,"sma_20":11180.5,"sma_60":10779.85,"sma_120":9717.76},{"date":"2025-02-14","open":9333,"high":10171,"low":9333,"close":9781,"volume":1190354,"rsi_14":25.26,"sma_20":11040.0,"sma_60":10803.05,"sma_120":9727.92},{"date":"2025-02-17","open":9829,"high":10276,"low":9771,"close":9943,"volume":828990,"rsi_14":31.36,"sma_20":10941.0,"sma_60":10826.7,"sma_120":9739.75},{"date":"2025-02-18","open":10029,"high":10152,"low":9733,"close":9857,"volume":772820,"rsi_14":26.16,"sma_20":10886.0,"sma_60":10848.22,"sma_120":9752.97},{"date":"2025-02-19","open":9857,"high":9895,"low":9638,"close":9714,"volume":593480,"rsi_14":28.08,"sma_20":10813.0,"sma_60":10840.08,"sma_120":9764.46},{"date":"2025-02-20","open":9610,"high":9752,"low":9219,"close":9381,"volume":835526,"rsi_14":22.92,"sma_20":10736.0,"sma_60":10848.65,"sma_120":9772.4},{"date":"2025-02-21","open":9390,"high":9600,"low":9248,"close":9257,"volume":350562,"rsi_14":20.34,"sma_20":10651.0,"sma_60":10853.63,"sma_120":9775.92},{"date":"2025-02-24","open":9257,"high":9752,"low":9143,"close":9714,"volume":615502,"rsi_14":33.33,"sma_20":10576.0,"sma_60":10856.77,"sma_120":9788.52},{"date":"2025-02-25","open":9619,"high":9733,"low":9524,"close":9571,"volume":291102,"rsi_14":35.76,"sma_20":10503.0,"sma_60":10851.37,"sma_120":9799.08},{"date":"2025-02-26","open":9581,"high":9667,"low":9381,"close":9390,"volume":340620,"rsi_14":40.91,"sma_20":10412.0,"sma_60":10835.65,"sma_120":9807.98},{"date":"2025-02-27","open":9610,"high":10562,"low":9524,"close":10181,"volume":2467133,"rsi_14":54.25,"sma_20":10379.5,"sma_60":10836.47,"sma_120":9824.11},{"date":"2025-02-28","open":10143,"high":10171,"low":9838,"close":9857,"volume":567957,"rsi_14":53.47,"sma_20":10326.5,"sma_60":10830.52,"sma_120":9838.67},{"date":"2025-03-04","open":9857,"high":10114,"low":9619,"close":9876,"volume":495479,"rsi_14":53.89,"sma_20":10271.5,"sma_60":10829.33,"sma_120":9854.36},{"date":"2025-03-05","open":9981,"high":10114,"low":9514,"close":9629,"volume":543340,"rsi_14":50.95,"sma_20":10213.0,"sma_60":10829.38,"sma_120":9868.67},{"date":"2025-03-06","open":9629,"high":9705,"low":9152,"close":9457,"volume":627816,"rsi_14":50.4,"sma_20":10164.0,"sma_60":10828.33,"sma_120":9877.44},{"date":"2025-03-07","open":9448,"high":9533,"low":9267,"close":9457,"volume":357088,"rsi_14":44.91,"sma_20":10143.5,"sma_60":10825.53,"sma_120":9885.89},{"date":"2025-03-10","open":9457,"high":9457,"low":6724,"close":8381,"volume":1646210,"rsi_14":30.93,"sma_20":10063.5,"sma_60":10811.05,"sma_120":9886.91},{"date":"2025-03-11","open":8381,"high":8762,"low":8048,"close":8267,"volume":599191,"rsi_14":30.72,"sma_20":9992.0,"sma_60":10792.82,"sma_120":9888.35},{"date":"2025-03-12","open":8181,"high":8629,"low":8162,"close":8476,"volume":327336,"rsi_14":35.23,"sma_20":9932.0,"sma_60":10780.63,"sma_120":9891.87},{"date":"2025-03-13","open":8476,"high":8619,"low":7676,"close":7695,"volume":1198531,"rsi_14":31.83,"sma_20":9834.0,"sma_60":10756.05,"sma_120":9890.22},{"date":"2025-03-14","open":7695,"high":8057,"low":7514,"close":7610,"volume":683857,"rsi_14":32.09,"sma_20":9738.5,"sma_60":10729.5,"sma_120":9886.31},{"date":"2025-03-17","open":7619,"high":8114,"low":7619,"close":7952,"volume":676085,"rsi_14":30.36,"sma_20":9642.5,"sma_60":10703.87,"sma_120":9885.72},{"date":"2025-03-18","open":8029,"high":8105,"low":7752,"close":7848,"volume":474388,"rsi_14":30.62,"sma_20":9532.5,"sma_60":10683.87,"sma_120":9884.77},{"date":"2025-03-19","open":7705,"high":7829,"low":7286,"close":7448,"volume":869329,"rsi_14":29.18,"sma_20":9406.0,"sma_60":10646.53,"sma_120":9879.67},{"date":"2025-03-20","open":7381,"high":7705,"low":7057,"close":7105,"volume":985870,"rsi_14":13.54,"sma_20":9269.0,"sma_60":10599.08,"sma_120":9870.56},{"date":"2025-03-21","open":4990,"high":6667,"low":4981,"close":6581,"volume":5679628,"rsi_14":12.93,"sma_20":9122.0,"sma_60":10544.37,"sma_120":9859.32},{"date":"2025-03-24","open":6952,"high":7533,"low":6876,"close":7400,"volume":1512144,"rsi_14":26.28,"sma_20":9024.5,"sma_60":10500.65,"sma_120":9854.61},{"date":"2025-03-25","open":7810,"high":7933,"low":7181,"close":7400,"volume":1188697,"rsi_14":27.59,"sma_20":8903.0,"sma_60":10460.75,"sma_120":9842.2},{"date":"2025-03-26","open":7400,"high":7990,"low":7238,"close":7990,"volume":784704,"rsi_14":36.4,"sma_20":8820.0,"sma_60":10430.87,"sma_120":9828.68},{"date":"2025-03-27","open":8152,"high":8952,"low":8143,"close":8724,"volume":1672437,"rsi_14":44.01,"sma_20":8785.0,"sma_60":10416.67,"sma_120":9827.7},{"date":"2025-03-28","open":9248,"high":9305,"low":8324,"close":8810,"volume":1188554,"rsi_14":54.17,"sma_20":8713.0,"sma_60":10400.15,"sma_120":9827.15},{"date":"2025-03-31","open":8448,"high":8695,"low":8133,"close":8248,"volume":821022,"rsi_14":49.83,"sma_20":8628.5,"sma_60":10361.27,"sma_120":9823.02},{"date":"2025-04-01","open":8438,"high":8676,"low":8314,"close":8429,"volume":519255,"rsi_14":49.57,"sma_20":8552.5,"sma_60":10326.02,"sma_120":9821.12},{"date":"2025-04-02","open":8438,"high":8438,"low":7752,"close":7914,"volume":729830,"rsi_14":52.07,"sma_20":8462.5,"sma_60":10278.6,"sma_120":9815.52},{"date":"2025-04-03","open":7543,"high":7829,"low":7533,"close":7667,"volume":327171,"rsi_14":50.52,"sma_20":8368.5,"sma_60":10216.05,"sma_120":9807.9},{"date":"2025-04-04","open":7610,"high":7971,"low":7533,"close":7771,"volume":442041,"rsi_14":48.26,"sma_20":8280.0,"sma_60":10133.27,"sma_120":9802.62},{"date":"2025-04-07","open":7486,"high":7705,"low":7390,"close":7429,"volume":442446,"rsi_14":46.15,"sma_20":8230.0,"sma_60":10038.92,"sma_120":9795.86},{"date":"2025-04-08","open":7657,"high":7657,"low":7343,"close":7429,"volume":329979,"rsi_14":49.81,"sma_20":8186.0,"sma_60":9943.62,"sma_120":9790.52},{"date":"2025-04-09","open":7419,"high":7419,"low":6981,"close":7114,"volume":463284,"rsi_14":50.09,"sma_20":8114.5,"sma_60":9849.8,"sma_120":9788.23},{"date":"2025-04-10","open":7362,"high":7410,"low":7162,"close":7276,"volume":316852,"rsi_14":57.46,"sma_20":8092.5,"sma_60":9759.62,"sma_120":9790.06},{"date":"2025-04-11","open":7143,"high":7333,"low":7086,"close":7210,"volume":271700,"rsi_14":47.56,"sma_20":8071.5,"sma_60":9663.5,"sma_120":9787.41},{"date":"2025-04-14","open":7029,"high":7524,"low":7010,"close":7371,"volume":552423,"rsi_14":49.65,"sma_20":8041.0,"sma_60":9574.5,"sma_120":9787.21},{"date":"2025-04-15","open":7419,"high":8048,"low":7295,"close":7876,"volume":585563,"rsi_14":48.56,"sma_20":8042.5,"sma_60":9505.33,"sma_120":9791.83},{"date":"2025-04-16","open":7781,"high":7933,"low":7638,"close":7638,"volume":392026,"rsi_14":34.43,"sma_20":8052.5,"sma_60":9448.17,"sma_120":9793.09},{"date":"2025-04-17","open":7781,"high":8000,"low":7714,"close":7838,"volume":192353,"rsi_14":36.51,"sma_20":8091.0,"sma_60":9391.0,"sma_120":9784.67},{"date":"2025-04-18","open":7771,"high":7924,"low":7571,"close":7648,"volume":260979,"rsi_14":40.71,"sma_20":8147.0,"sma_60":9335.0,"sma_120":9779.35},{"date":"2025-04-21","open":7581,"high":7581,"low":7333,"close":7371,"volume":219620,"rsi_14":34.1,"sma_20":8145.5,"sma_60":9273.67,"sma_120":9771.22},{"date":"2025-04-22","open":7238,"high":7448,"low":7238,"close":7419,"volume":200998,"rsi_14":41.33,"sma_20":8146.5,"sma_60":9208.5,"sma_120":9764.61},{"date":"2025-04-23","open":7514,"high":7524,"low":7352,"close":7448,"volume":234813,"rsi_14":45.85,"sma_20":8118.0,"sma_60":9147.0,"sma_120":9758.81},{"date":"2025-04-24","open":7381,"high":7533,"low":7248,"close":7419,"volume":181322,"rsi_14":43.12,"sma_20":8049.5,"sma_60":9082.17,"sma_120":9751.8},{"date":"2025-04-25","open":7371,"high":7448,"low":7314,"close":7343,"volume":210386,"rsi_14":48.13,"sma_20":7972.5,"sma_60":9021.67,"sma_120":9746.03},{"date":"2025-04-28","open":7305,"high":7371,"low":7200,"close":7267,"volume":180183,"rsi_14":46.59,"sma_20":7921.0,"sma_60":8958.67,"sma_120":9738.25},{"date":"2025-04-29","open":7257,"high":7429,"low":7219,"close":7257,"volume":201369,"rsi_14":53.46,"sma_20":7859.5,"sma_60":8894.5,"sma_120":9728.0},{"date":"2025-04-30","open":7257,"high":7410,"low":7171,"close":7190,"volume":300495,"rsi_14":47.83,"sma_20":7821.5,"sma_60":8832.33,"sma_120":9718.67},{"date":"2025-05-02","open":7152,"high":7676,"low":7133,"close":7619,"volume":313906,"rsi_14":58.78,"sma_20":7819.0,"sma_60":8783.83,"sma_120":9712.07},{"date":"2025-05-07","open":7610,"high":7705,"low":7467,"close":7571,"volume":235651,"rsi_14":54.51,"sma_20":7808.5,"sma_60":8744.0,"sma_120":9706.32},{"date":"2025-05-08","open":7648,"high":7686,"low":7400,"close":7438,"volume":150168,"rsi_14":38.14,"sma_20":7809.0,"sma_60":8700.83,"sma_120":9700.27},{"date":"2025-05-09","open":7448,"high":7581,"low":7371,"close":7514,"volume":153771,"rsi_14":46.33,"sma_20":7813.5,"sma_60":8663.83,"sma_120":9696.48},{"date":"2025-05-12","open":7610,"high":7610,"low":7352,"close":7448,"volume":180429,"rsi_14":37.42,"sma_20":7831.0,"sma_60":8625.83,"sma_120":9688.38},{"date":"2025-05-13","open":7410,"high":7771,"low":7352,"close":7457,"volume":229588,"rsi_14":43.06,"sma_20":7840.5,"sma_60":8589.0,"sma_120":9679.56},{"date":"2025-05-14","open":7457,"high":7486,"low":7362,"close":7410,"volume":165735,"rsi_14":51.67,"sma_20":7851.0,"sma_60":8553.67,"sma_120":9666.76},{"date":"2025-05-15","open":7333,"high":7524,"low":7324,"close":7495,"volume":181951,"rsi_14":53.23,"sma_20":7857.5,"sma_60":8513.67,"sma_120":9658.36},{"date":"2025-05-16","open":7495,"high":7495,"low":7181,"close":7200,"volume":246781,"rsi_14":41.45,"sma_20":7822.0,"sma_60":8465.67,"sma_120":9646.18},{"date":"2025-05-19","open":6848,"high":6990,"low":6676,"close":6905,"volume":353584,"rsi_14":35.0,"sma_20":7783.5,"sma_60":8414.0,"sma_120":9631.11},{"date":"2025-05-20","open":7038,"high":7162,"low":6752,"close":6876,"volume":173010,"rsi_14":36.0,"sma_20":7733.0,"sma_60":8364.33,"sma_120":9602.21},{"date":"2025-05-21","open":6905,"high":6981,"low":6819,"close":6867,"volume":132532,"rsi_14":37.5,"sma_20":7692.0,"sma_60":8320.33,"sma_120":9584.49},{"date":"2025-05-22","open":6876,"high":6952,"low":6714,"close":6800,"volume":155661,"rsi_14":36.21,"sma_20":7662.0,"sma_60":8277.33,"sma_120":9565.48},{"date":"2025-05-23","open":7000,"high":7048,"low":6800,"close":6971,"volume":132482,"rsi_14":43.78,"sma_20":7638.5,"sma_60":8229.33,"sma_120":9543.05},{"date":"2025-05-26","open":7143,"high":7352,"low":6905,"close":6914,"volume":291063,"rsi_14":24.66,"sma_20":7610.5,"sma_60":8182.83,"sma_120":9517.1},{"date":"2025-05-27","open":7029,"high":7429,"low":6810,"close":7324,"volume":296516,"rsi_14":42.93,"sma_20":7605.5,"sma_60":8146.67,"sma_120":9491.16},{"date":"2025-05-28","open":7543,"high":8495,"low":7438,"close":8067,"volume":1043426,"rsi_14":63.31,"sma_20":7643.5,"sma_60":8109.67,"sma_120":9473.07},{"date":"2025-05-29","open":8248,"high":8248,"low":7600,"close":7771,"volume":463540,"rsi_14":54.98,"sma_20":7670.0,"sma_60":8073.17,"sma_120":9451.84},{"date":"2025-05-30","open":7695,"high":7771,"low":7171,"close":7676,"volume":377733,"rsi_14":54.38,"sma_20":7692.0,"sma_60":8034.67,"sma_120":9432.0},{"date":"2025-06-02","open":7524,"high":7638,"low":7333,"close":7410,"volume":305890,"rsi_14":49.17,"sma_20":7703.5,"sma_60":7995.83,"sma_120":9412.61},{"date":"2025-06-04","open":7152,"high":7571,"low":7133,"close":7324,"volume":356359,"rsi_14":48.52,"sma_20":7688.0,"sma_60":7958.5,"sma_120":9393.42},{"date":"2025-06-05","open":7410,"high":7600,"low":7333,"close":7381,"volume":277886,"rsi_14":48.01,"sma_20":7678.0,"sma_60":7922.17,"sma_120":9373.85},{"date":"2025-06-09","open":7476,"high":7476,"low":7152,"close":7248,"volume":211232,"rsi_14":50.88,"sma_20":7668.0,"sma_60":7902.33,"sma_120":9356.69},{"date":"2025-06-10","open":7248,"high":7981,"low":7248,"close":7829,"volume":524021,"rsi_14":65.4,"sma_20":7684.5,"sma_60":7894.67,"sma_120":9343.74},{"date":"2025-06-11","open":7876,"high":8114,"low":7819,"close":7924,"volume":398152,"rsi_14":67.08,"sma_20":7709.5,"sma_60":7885.0,"sma_120":9332.82},{"date":"2025-06-12","open":7829,"high":8952,"low":7790,"close":8781,"volume":1136634,"rsi_14":74.45,"sma_20":7779.0,"sma_60":7904.0,"sma_120":9330.02},{"date":"2025-06-13","open":8867,"high":8952,"low":8352,"close":8800,"volume":589716,"rsi_14":75.86,"sma_20":7852.0,"sma_60":7924.83,"sma_120":9327.17},{"date":"2025-06-16","open":8857,"high":8914,"low":8029,"close":8533,"volume":599851,"rsi_14":69.71,"sma_20":7906.5,"sma_60":7935.0,"sma_120":9319.43},{"date":"2025-06-17","open":8400,"high":9381,"low":8362,"close":9105,"volume":989420,"rsi_14":74.47,"sma_20":8006.5,"sma_60":7957.0,"sma_120":9320.43},{"date":"2025-06-18","open":8905,"high":9048,"low":8524,"close":8829,"volume":752522,"rsi_14":67.32,"sma_20":8107.5,"sma_60":7981.17,"sma_120":9313.85},{"date":"2025-06-19","open":8714,"high":9362,"low":8476,"close":9048,"volume":925558,"rsi_14":62.84,"sma_20":8221.5,"sma_60":8015.17,"sma_120":9307.12},{"date":"2025-06-20","open":9048,"high":9857,"low":8895,"close":9000,"volume":1310797,"rsi_14":67.2,"sma_20":8333.5,"sma_60":8057.5,"sma_120":9300.93},{"date":"2025-06-23","open":8762,"high":8914,"low":8467,"close":8657,"volume":577177,"rsi_14":62.84,"sma_20":8431.0,"sma_60":8079.5,"sma_120":9290.08},{"date":"2025-06-24","open":6067,"high":6067,"low":6067,"close":6067,"volume":448306,"rsi_14":39.07,"sma_20":8383.5,"sma_60":8056.17,"sma_120":9258.46},{"date":"2025-06-25","open":5343,"high":5476,"low":4829,"close":4867,"volume":4695952,"rsi_14":33.07,"sma_20":8276.0,"sma_60":8001.5,"sma_120":9216.18},{"date":"2025-06-26","open":4829,"high":4895,"low":4533,"close":4705,"volume":2263556,"rsi_14":31.82,"sma_20":8138.5,"sma_60":7931.17,"sma_120":9173.92},{"date":"2025-06-27","open":4643,"high":4714,"low":4500,"close":4548,"volume":1233513,"rsi_14":31.72,"sma_20":7953.75,"sma_60":7856.58,"sma_120":9128.37},{"date":"2025-06-30","open":4486,"high":4705,"low":4381,"close":4552,"volume":1329276,"rsi_14":25.94,"sma_20":7784.75,"sma_60":7791.92,"sma_120":9076.59},{"date":"2025-07-01","open":4629,"high":4771,"low":4600,"close":4624,"volume":842528,"rsi_14":25.68,"sma_20":7624.5,"sma_60":7725.33,"sma_120":9025.67},{"date":"2025-07-02","open":4629,"high":4648,"low":4471,"close":4524,"volume":715269,"rsi_14":14.69,"sma_20":7473.0,"sma_60":7666.0,"sma_120":8972.3},{"date":"2025-07-03","open":4524,"high":4586,"low":4462,"close":4571,"volume":491258,"rsi_14":15.09,"sma_20":7328.5,"sma_60":7611.83,"sma_120":8913.94},{"date":"2025-07-04","open":4571,"high":4576,"low":4381,"close":4419,"volume":632395,"rsi_14":15.38,"sma_20":7173.0,"sma_60":7553.17,"sma_120":8843.22},{"date":"2025-07-07","open":4381,"high":4438,"low":4105,"close":4129,"volume":950215,"rsi_14":6.06,"sma_20":7009.25,"sma_60":7495.42,"sma_120":8767.17},{"date":"2025-07-08","open":4019,"high":4190,"low":4000,"close":4043,"volume":683081,"rsi_14":6.27,"sma_20":6810.5,"sma_60":7436.17,"sma_120":8689.89},{"date":"2025-07-09","open":4052,"high":4052,"low":3829,"close":3933,"volume":865503,"rsi_14":2.31,"sma_20":6601.0,"sma_60":7380.5,"sma_120":8615.15},{"date":"2025-07-10","open":3933,"high":4029,"low":3848,"close":3905,"volume":783315,"rsi_14":2.32,"sma_20":6345.0,"sma_60":7321.5,"sma_120":8540.56},{"date":"2025-07-11","open":3862,"high":4014,"low":3852,"close":3914,"volume":719022,"rsi_14":2.66,"sma_20":6088.5,"sma_60":7263.83,"sma_120":8463.67},{"date":"2025-07-14","open":3971,"high":3995,"low":3876,"close":3890,"volume":421948,"rsi_14":5.46,"sma_20":5844.75,"sma_60":7202.92,"sma_120":8388.71},{"date":"2025-07-15","open":3890,"high":3914,"low":3833,"close":3881,"volume":383798,"rsi_14":10.65,"sma_20":5570.5,"sma_60":7133.0,"sma_120":8319.17},{"date":"2025-07-16","open":3848,"high":3924,"low":3819,"close":3900,"volume":416986,"rsi_14":13.73,"sma_20":5311.75,"sma_60":7067.58,"sma_120":8257.88},{"date":"2025-07-17","open":3890,"high":3981,"low":3843,"close":3910,"volume":436649,"rsi_14":16.83,"sma_20":5042.0,"sma_60":6998.83,"sma_120":8194.92},{"date":"2025-07-18","open":3943,"high":3952,"low":3829,"close":3914,"volume":561258,"rsi_14":16.83,"sma_20":4775.0,"sma_60":6933.5,"sma_120":8134.25},{"date":"2025-07-21","open":3924,"high":3938,"low":3705,"close":3795,"volume":763236,"rsi_14":8.96,"sma_20":4519.75,"sma_60":6870.92,"sma_120":8072.29},{"date":"2025-07-22","open":3814,"high":3938,"low":3781,"close":3810,"volume":536458,"rsi_14":11.34,"sma_20":4401.25,"sma_60":6807.75,"sma_120":8008.12},{"date":"2025-07-23","open":3810,"high":3824,"low":3752,"close":3810,"volume":300739,"rsi_14":6.52,"sma_20":4345.75,"sma_60":6744.08,"sma_120":7945.54},{"date":"2025-07-24","open":3824,"high":3824,"low":3705,"close":3757,"volume":404780,"rsi_14":7.36,"sma_20":4296.0,"sma_60":6680.0,"sma_120":7881.08},{"date":"2025-07-25","open":3743,"high":3810,"low":3743,"close":3776,"volume":226679,"rsi_14":15.09,"sma_20":4255.5,"sma_60":6617.58,"sma_120":7819.62},{"date":"2025-07-28","open":3762,"high":3795,"low":3676,"close":3724,"volume":312717,"rsi_14":16.16,"sma_20":4212.0,"sma_60":6555.58,"sma_120":7757.12},{"date":"2025-07-29","open":3681,"high":3705,"low":3614,"close":3619,"volume":316669,"rsi_14":16.33,"sma_20":4159.25,"sma_60":6491.92,"sma_120":7693.21},{"date":"2025-07-30","open":3614,"high":3676,"low":3538,"close":3643,"volume":335722,"rsi_14":21.65,"sma_20":4113.0,"sma_60":6429.83,"sma_120":7631.08},{"date":"2025-07-31","open":3638,"high":3648,"low":3557,"close":3600,"volume":351417,"rsi_14":18.27,"sma_20":4062.0,"sma_60":6359.5,"sma_120":7571.67},{"date":"2025-08-01","open":3595,"high":3619,"low":3490,"close":3533,"volume":437841,"rsi_14":16.81,"sma_20":4015.5,"sma_60":6288.83,"sma_120":7516.42},{"date":"2025-08-04","open":3481,"high":3595,"low":3448,"close":3548,"volume":269413,"rsi_14":19.3,"sma_20":3985.0,"sma_60":6220.75,"sma_120":7460.79},{"date":"2025-08-05","open":3562,"high":3610,"low":3505,"close":3529,"volume":300456,"rsi_14":15.79,"sma_20":3958.0,"sma_60":6151.0,"sma_120":7407.42},{"date":"2025-08-06","open":3567,"high":3567,"low":3476,"close":3529,"volume":303279,"rsi_14":14.29,"sma_20":3936.75,"sma_60":6082.42,"sma_120":7354.12},{"date":"2025-08-07","open":3495,"high":3529,"low":3462,"close":3481,"volume":247882,"rsi_14":12.4,"sma_20":3914.5,"sma_60":6012.83,"sma_120":7300.92},{"date":"2025-08-08","open":3467,"high":3524,"low":3333,"close":3343,"volume":464591,"rsi_14":12.0,"sma_20":3884.5,"sma_60":5941.67,"sma_120":7247.67},{"date":"2025-08-11","open":3276,"high":3381,"low":3271,"close":3333,"volume":425806,"rsi_14":9.68,"sma_20":3855.25,"sma_60":5868.83,"sma_120":7191.25},{"date":"2025-08-12","open":3338,"high":3395,"low":3300,"close":3352,"volume":326452,"rsi_14":12.5,"sma_20":3827.5,"sma_60":5801.5,"sma_120":7133.58},{"date":"2025-08-13","open":3352,"high":3386,"low":3305,"close":3305,"volume":279793,"rsi_14":12.6,"sma_20":3796.25,"sma_60":5738.5,"sma_120":7076.25},{"date":"2025-08-14","open":3314,"high":3314,"low":3186,"close":3238,"volume":427282,"rsi_14":8.76,"sma_20":3761.0,"sma_60":5674.83,"sma_120":7019.58},{"date":"2025-08-18","open":3176,"high":3195,"low":3119,"close":3138,"volume":399500,"rsi_14":8.16,"sma_20":3720.25,"sma_60":5609.58,"sma_120":6964.96},{"date":"2025-08-19","open":3105,"high":3143,"low":3052,"close":3114,"volume":381109,"rsi_14":9.23,"sma_20":3684.5,"sma_60":5545.08,"sma_120":6911.21},{"date":"2025-08-20","open":3086,"high":3119,"low":3010,"close":3105,"volume":346361,"rsi_14":5.51,"sma_20":3647.5,"sma_60":5477.42,"sma_120":6853.38},{"date":"2025-08-21","open":3133,"high":3176,"low":3067,"close":3076,"volume":319703,"rsi_14":5.65,"sma_20":3609.0,"sma_60":5410.25,"sma_120":6796.54},{"date":"2025-08-22","open":3086,"high":3105,"low":2848,"close":2924,"volume":862345,"rsi_14":4.93,"sma_20":3565.25,"sma_60":5333.25,"sma_120":6739.96},{"date":"2025-08-25","open":2905,"high":3167,"low":2905,"close":2971,"volume":808783,"rsi_14":9.4,"sma_20":3523.0,"sma_60":5244.08,"sma_120":6676.88},{"date":"2025-08-26","open":3000,"high":3029,"low":2748,"close":2890,"volume":2398307,"rsi_14":8.64,"sma_20":3479.25,"sma_60":5158.67,"sma_120":6615.92},{"date":"2025-08-27","open":2895,"high":2957,"low":2881,"close":2952,"volume":447508,"rsi_14":15.43,"sma_20":3444.25,"sma_60":5076.0,"sma_120":6555.33},{"date":"2025-08-28","open":2952,"high":2990,"low":2895,"close":2952,"volume":341409,"rsi_14":16.36,"sma_20":3408.0,"sma_60":4998.0,"sma_120":6496.92},{"date":"2025-08-29","open":2924,"high":2967,"low":2843,"close":2933,"volume":390399,"rsi_14":19.29,"sma_20":3373.0,"sma_60":4921.17,"sma_120":6439.83},{"date":"2025-09-01","open":2852,"high":3038,"low":2762,"close":2857,"volume":363727,"rsi_14":17.53,"sma_20":3337.5,"sma_60":4842.0,"sma_120":6382.08},{"date":"2025-09-02","open":2857,"high":2967,"low":2838,"close":2952,"volume":254885,"rsi_14":25.29,"sma_20":3306.25,"sma_60":4766.83,"sma_120":6334.58},{"date":"2025-09-03","open":2924,"high":2981,"low":2910,"close":2914,"volume":202012,"rsi_14":25.6,"sma_20":3274.0,"sma_60":4680.83,"sma_120":6287.75},{"date":"2025-09-04","open":2886,"high":2962,"low":2881,"close":2910,"volume":113197,"rsi_14":27.74,"sma_20":3241.5,"sma_60":4593.08,"sma_120":6239.04},{"date":"2025-09-05","open":2914,"high":3038,"low":2895,"close":2924,"volume":386771,"rsi_14":33.58,"sma_20":3212.25,"sma_60":4490.58,"sma_120":6197.29},{"date":"2025-09-08","open":2948,"high":2952,"low":2838,"close":2867,"volume":273311,"rsi_14":31.94,"sma_20":3187.25,"sma_60":4386.75,"sma_120":6155.79},{"date":"2025-09-09","open":2881,"high":2914,"low":2838,"close":2895,"volume":195388,"rsi_14":35.14,"sma_20":3164.25,"sma_60":4288.08,"sma_120":6111.54},{"date":"2025-09-10","open":2871,"high":2910,"low":2857,"close":2905,"volume":184425,"rsi_14":37.5,"sma_20":3140.75,"sma_60":4179.58,"sma_120":6068.29},{"date":"2025-09-11","open":2867,"high":2924,"low":2867,"close":2881,"volume":210519,"rsi_14":46.15,"sma_20":3118.5,"sma_60":4075.5,"sma_120":6028.33},{"date":"2025-09-12","open":2895,"high":3057,"low":2895,"close":3038,"volume":565483,"rsi_14":55.0,"sma_20":3108.0,"sma_60":3970.33,"sma_120":5992.75},{"date":"2025-09-15","open":3010,"high":3248,"low":2981,"close":3219,"volume":772279,"rsi_14":71.43,"sma_20":3112.25,"sma_60":3869.17,"sma_120":5963.33},{"date":"2025-09-16","open":3581,"high":3752,"low":3305,"close":3367,"volume":1958465,"rsi_14":74.3,"sma_20":3125.5,"sma_60":3776.58,"sma_120":5928.04},{"date":"2025-09-17","open":3424,"high":3457,"low":3238,"close":3305,"volume":522560,"rsi_14":69.27,"sma_20":3136.0,"sma_60":3728.25,"sma_120":5892.21},{"date":"2025-09-18","open":3343,"high":3509,"low":3276,"close":3281,"volume":477533,"rsi_14":69.27,"sma_20":3147.0,"sma_60":3700.58,"sma_120":5851.04},{"date":"2025-09-19","open":3455,"high":3465,"low":3290,"close":3345,"volume":432277,"rsi_14":67.51,"sma_20":3160.75,"sma_60":3674.0,"sma_120":5802.58},{"date":"2025-09-22","open":3190,"high":3195,"low":3052,"close":3086,"volume":305920,"rsi_14":57.07,"sma_20":3166.75,"sma_60":3648.42,"sma_120":5752.5},{"date":"2025-09-23","open":3095,"high":3110,"low":2957,"close":3057,"volume":239020,"rsi_14":57.65,"sma_20":3175.5,"sma_60":3622.25,"sma_120":5707.08},{"date":"2025-09-24","open":3052,"high":3076,"low":2857,"close":3014,"volume":195264,"rsi_14":55.39,"sma_20":3178.75,"sma_60":3594.08,"sma_120":5659.71},{"date":"2025-09-25","open":2981,"high":3062,"low":2967,"close":3043,"volume":157148,"rsi_14":56.04,"sma_20":3183.5,"sma_60":3568.17,"sma_120":5617.08},{"date":"2025-09-26","open":3014,"high":3014,"low":2905,"close":2981,"volume":212200,"rsi_14":55.77,"sma_20":3186.0,"sma_60":3540.33,"sma_120":5576.08},{"date":"2025-09-29","open":2986,"high":3014,"low":2905,"close":2919,"volume":182842,"rsi_14":51.16,"sma_20":3189.25,"sma_60":3514.08,"sma_120":5533.62},{"date":"2025-09-30","open":2890,"high":2938,"low":2867,"close":2871,"volume":194934,"rsi_14":48.43,"sma_20":3185.0,"sma_60":3492.08,"sma_120":5493.75},{"date":"2025-10-01","open":2886,"high":2910,"low":2848,"close":2876,"volume":146091,"rsi_14":49.77,"sma_20":3183.0,"sma_60":3471.67,"sma_120":5453.92},{"date":"2025-10-02","open":2881,"high":2981,"low":2881,"close":2914,"volume":192359,"rsi_14":43.3,"sma_20":3183.25,"sma_60":3453.83,"sma_120":5417.17},{"date":"2025-10-10","open":2924,"high":2933,"low":2795,"close":2838,"volume":269545,"rsi_14":26.74,"sma_20":3178.75,"sma_60":3435.17,"sma_120":5378.33},{"date":"2025-10-13","open":2857,"high":3000,"low":2762,"close":2890,"volume":270241,"rsi_14":17.11,"sma_20":3180.0,"sma_60":3417.25,"sma_120":5340.54},{"date":"2025-10-14","open":2871,"high":2910,"low":2838,"close":2871,"volume":264351,"rsi_14":18.18,"sma_20":3178.75,"sma_60":3399.42,"sma_120":5301.17},{"date":"2025-10-15","open":2871,"high":2943,"low":2843,"close":2919,"volume":180485,"rsi_14":24.16,"sma_20":3179.5,"sma_60":3382.58,"sma_120":5257.79},{"date":"2025-10-16","open":2895,"high":2990,"low":2895,"close":2924,"volume":228414,"rsi_14":28.68,"sma_20":3181.75,"sma_60":3365.5,"sma_120":5216.54},{"date":"2025-10-17","open":2881,"high":2995,"low":2862,"close":2905,"volume":292752,"rsi_14":33.04,"sma_20":3174.75,"sma_60":3347.92,"sma_120":5173.38},{"date":"2025-10-20","open":3038,"high":3038,"low":2905,"close":2990,"volume":271307,"rsi_14":44.35,"sma_20":3162.75,"sma_60":3331.75,"sma_120":5132.62},{"date":"2025-10-21","open":3048,"high":3214,"low":3019,"close":3152,"volume":878423,"rsi_14":59.73,"sma_20":3151.5,"sma_60":3320.5,"sma_120":5095.71},{"date":"2025-10-22","open":3138,"high":3152,"low":3019,"close":3076,"volume":229642,"rsi_14":52.2,"sma_20":3139.5,"sma_60":3307.67,"sma_120":5057.71},{"date":"2025-10-23","open":3076,"high":3124,"low":3052,"close":3057,"volume":182020,"rsi_14":55.33,"sma_20":3127.5,"sma_60":3294.5,"sma_120":5019.29},{"date":"2025-10-24","open":3071,"high":3143,"low":3048,"close":3124,"volume":400311,"rsi_14":64.24,"sma_20":3124.25,"sma_60":3283.42,"sma_120":4981.71},{"date":"2025-10-27","open":3133,"high":3205,"low":3095,"close":3167,"volume":353987,"rsi_14":70.67,"sma_20":3128.5,"sma_60":3272.75,"sma_120":4945.17},{"date":"2025-10-28","open":3171,"high":3229,"low":3124,"close":3219,"volume":340172,"rsi_14":72.5,"sma_20":3137.0,"sma_60":3263.92,"sma_120":4909.75},{"date":"2025-10-29","open":3276,"high":3310,"low":3129,"close":3167,"volume":446551,"rsi_14":66.26,"sma_20":3145.0,"sma_60":3256.0,"sma_120":4873.96},{"date":"2025-10-30","open":3157,"high":3343,"low":3152,"close":3233,"volume":472631,"rsi_14":75.78,"sma_20":3155.0,"sma_60":3248.83,"sma_120":4839.33},{"date":"2025-10-31","open":3238,"high":3276,"low":3162,"close":3176,"volume":295780,"rsi_14":68.52,"sma_20":3165.25,"sma_60":3241.42,"sma_120":4800.46},{"date":"2025-11-03","open":3176,"high":3190,"low":3019,"close":3019,"volume":410411,"rsi_14":58.12,"sma_20":3170.5,"sma_60":3232.42,"sma_120":4760.62},{"date":"2025-11-04","open":3476,"high":3833,"low":3367,"close":3438,"volume":5373965,"rsi_14":70.26,"sma_20":3200.25,"sma_60":3230.5,"sma_120":4725.62},{"date":"2025-11-05","open":3700,"high":3719,"low":3357,"close":3433,"volume":1751668,"rsi_14":69.89,"sma_20":3229.5,"sma_60":3228.83,"sma_120":4689.92},{"date":"2025-11-06","open":3510,"high":3524,"low":3314,"close":3333,"volume":601480,"rsi_14":65.73,"sma_20":3251.5,"sma_60":3225.42,"sma_120":4653.92},{"date":"2025-11-07","open":3219,"high":3381,"low":3148,"close":3295,"volume":536202,"rsi_14":61.59,"sma_20":3275.5,"sma_60":3222.17,"sma_120":4617.5},{"date":"2025-11-10","open":3438,"high":3443,"low":3286,"close":3305,"volume":321226,"rsi_14":56.56,"sma_20":3297.25,"sma_60":3221.5,"sma_120":4581.58},{"date":"2025-11-11","open":3305,"high":3343,"low":3152,"close":3214,"volume":321580,"rsi_14":55.87,"sma_20":3315.25,"sma_60":3219.42,"sma_120":4544.12},{"date":"2025-11-12","open":3219,"high":3305,"low":3186,"close":3252,"volume":215785,"rsi_14":58.17,"sma_20":3332.75,"sma_60":3217.67,"sma_120":4509.58},{"date":"2025-11-13","open":3224,"high":3348,"low":3186,"close":3276,"volume":334968,"rsi_14":56.61,"sma_20":3351.25,"sma_60":3217.17,"sma_120":4477.83},{"date":"2025-11-14","open":3276,"high":3314,"low":3190,"close":3200,"volume":266294,"rsi_14":51.41,"sma_20":3366.75,"sma_60":3216.5,"sma_120":4445.67},{"date":"2025-11-17","open":3205,"high":3233,"low":3105,"close":3138,"volume":299394,"rsi_14":46.61,"sma_20":3374.5,"sma_60":3216.5,"sma_120":4413.04},{"date":"2025-11-18","open":3138,"high":3148,"low":3062,"close":3062,"volume":268964,"rsi_14":45.7,"sma_20":3369.75,"sma_60":3215.58,"sma_120":4380.33},{"date":"2025-11-19","open":3067,"high":3071,"low":2981,"close":3010,"volume":345089,"rsi_14":40.71,"sma_20":3366.25,"sma_60":3213.92,"sma_120":4345.67},{"date":"2025-11-20","open":3024,"high":3076,"low":2986,"close":2986,"volume":150007,"rsi_14":41.87,"sma_20":3362.5,"sma_60":3212.33,"sma_120":4311.29},{"date":"2025-11-21","open":2919,"high":2986,"low":2867,"close":2967,"volume":240750,"rsi_14":47.47,"sma_20":3354.25,"sma_60":3213.08,"sma_120":4273.17},{"date":"2025-11-24","open":3000,"high":3014,"low":2924,"close":2938,"volume":134950,"rsi_14":11.11,"sma_20":3342.25,"sma_60":3212.5,"sma_120":4228.29},{"date":"2025-11-25","open":2957,"high":3000,"low":2929,"close":2957,"volume":126444,"rsi_14":13.77,"sma_20":3328.5,"sma_60":3213.67,"sma_120":4186.17},{"date":"2025-11-26","open":2971,"high":3081,"low":2967,"close":2986,"volume":152877,"rsi_14":20.33,"sma_20":3319.0,"sma_60":3214.25,"sma_120":4145.12},{"date":"2025-11-27","open":2995,"high":3038,"low":2943,"close":2943,"volume":166960,"rsi_14":20.16,"sma_20":3303.75,"sma_60":3214.08,"sma_120":4106.04},{"date":"2025-11-28","open":3024,"high":3067,"low":2967,"close":3010,"volume":215102,"rsi_14":27.21,"sma_20":3295.0,"sma_60":3215.42,"sma_120":4068.29},{"date":"2025-12-01","open":3067,"high":3162,"low":2990,"close":3081,"volume":303869,"rsi_14":39.39,"sma_20":3298.25,"sma_60":3219.33,"sma_120":4030.67},{"date":"2025-12-02","open":3138,"high":3300,"low":3105,"close":3276,"volume":468169,"rsi_14":51.52,"sma_20":3289.75,"sma_60":3225.0,"sma_120":3995.92},{"date":"2025-12-03","open":3262,"high":3271,"low":3186,"close":3195,"volume":283034,"rsi_14":45.2,"sma_20":3277.25,"sma_60":3229.92,"sma_120":3955.38},{"date":"2025-12-04","open":3219,"high":3267,"low":3129,"close":3186,"volume":225047,"rsi_14":49.08,"sma_20":3269.5,"sma_60":3234.75,"sma_120":3913.92},{"date":"2025-12-05","open":3162,"high":3229,"low":3105,"close":3210,"volume":231161,"rsi_14":54.84,"sma_20":3265.0,"sma_60":3239.75,"sma_120":3865.17},{"date":"2025-12-08","open":3186,"high":3195,"low":3129,"close":3195,"volume":189362,"rsi_14":59.86,"sma_20":3259.25,"sma_60":3245.5,"sma_120":3816.12},{"date":"2025-12-09","open":3148,"high":3162,"low":3105,"close":3114,"volume":133438,"rsi_14":57.43,"sma_20":3254.0,"sma_60":3249.33,"sma_120":3768.71},{"date":"2025-12-10","open":3071,"high":3105,"low":3038,"close":3043,"volume":141643,"rsi_14":53.8,"sma_20":3243.0,"sma_60":3251.75,"sma_120":3715.67},{"date":"2025-12-11","open":3043,"high":3190,"low":2943,"close":3081,"volume":2505300,"rsi_14":57.41,"sma_20":3232.75,"sma_60":3255.25,"sma_120":3665.38},{"date":"2025-12-12","open":3095,"high":3095,"low":2910,"close":2924,"volume":990471,"rsi_14":49.21,"sma_20":3218.25,"sma_60":3253.25,"sma_120":3611.79},{"date":"2025-12-15","open":2905,"high":2914,"low":2781,"close":2781,"volume":972268,"rsi_14":41.4,"sma_20":3199.5,"sma_60":3245.58,"sma_120":3557.38},{"date":"2025-12-16","open":2819,"high":2819,"low":2690,"close":2695,"volume":858244,"rsi_14":36.56,"sma_20":3180.25,"sma_60":3233.83,"sma_120":3505.21},{"date":"2025-12-17","open":2724,"high":2743,"low":2690,"close":2690,"volume":245962,"rsi_14":37.9,"sma_20":3163.5,"sma_60":3223.08,"sma_120":3475.67},{"date":"2025-12-18","open":2657,"high":2705,"low":2610,"close":2638,"volume":237919,"rsi_14":31.94,"sma_20":3145.25,"sma_60":3211.75,"sma_120":3456.17},{"date":"2025-12-19","open":2662,"high":2681,"low":2590,"close":2648,"volume":202486,"rsi_14":27.59,"sma_20":3128.5,"sma_60":3202.33,"sma_120":3438.17},{"date":"2025-12-22","open":2714,"high":2719,"low":2657,"close":2690,"volume":111673,"rsi_14":14.04,"sma_20":3115.5,"sma_60":3195.42,"sma_120":3421.92},{"date":"2025-12-23","open":2671,"high":2714,"low":2667,"close":2695,"volume":187228,"rsi_14":16.13,"sma_20":3101.75,"sma_60":3189.08,"sma_120":3405.67},{"date":"2025-12-24","open":2695,"high":2714,"low":2648,"close":2657,"volume":163843,"rsi_14":15.53,"sma_20":3084.5,"sma_60":3182.83,"sma_120":3388.46},{"date":"2025-12-26","open":2667,"high":2700,"low":2633,"close":2657,"volume":201901,"rsi_14":12.82,"sma_20":3069.5,"sma_60":3176.08,"sma_120":3372.12},{"date":"2025-12-29","open":2662,"high":2824,"low":2648,"close":2771,"volume":264881,"rsi_14":24.86,"sma_20":3057.0,"sma_60":3172.42,"sma_120":3356.38},{"date":"2025-12-30","open":2738,"high":2967,"low":2710,"close":2857,"volume":523398,"rsi_14":34.83,"sma_20":3045.25,"sma_60":3171.33,"sma_120":3342.71},{"date":"2026-01-02","open":2871,"high":3019,"low":2871,"close":2952,"volume":425988,"rsi_14":44.81,"sma_20":3028.25,"sma_60":3172.75,"sma_120":3332.42},{"date":"2026-01-05","open":2986,"high":3110,"low":2914,"close":3095,"volume":618601,"rsi_14":50.73,"sma_20":3023.0,"sma_60":3176.58,"sma_120":3324.12},{"date":"2026-01-06","open":3110,"high":3329,"low":3081,"close":3167,"volume":970633,"rsi_14":63.64,"sma_20":3022.0,"sma_60":3181.0,"sma_120":3317.42},{"date":"2026-01-07","open":3157,"high":3186,"low":3076,"close":3119,"volume":360430,"rsi_14":71.26,"sma_20":3017.25,"sma_60":3185.92,"sma_120":3310.54},{"date":"2026-01-08","open":3157,"high":3157,"low":2943,"close":2962,"volume":283428,"rsi_14":65.38,"sma_20":3005.0,"sma_60":3187.17,"sma_120":3302.21},{"date":"2026-01-09","open":2962,"high":3062,"low":2929,"close":3062,"volume":234552,"rsi_14":69.31,"sma_20":3002.25,"sma_60":3190.5,"sma_120":3294.96},{"date":"2026-01-12","open":3157,"high":3333,"low":3124,"close":3271,"volume":971489,"rsi_14":78.3,"sma_20":3014.25,"sma_60":3196.67,"sma_120":3289.62},{"date":"2026-01-13","open":3271,"high":3276,"low":3090,"close":3119,"volume":506290,"rsi_14":68.68,"sma_20":3016.25,"sma_60":3200.08,"sma_120":3282.79},{"date":"2026-01-14","open":3143,"high":3143,"low":3052,"close":3067,"volume":210167,"rsi_14":64.79,"sma_20":3023.75,"sma_60":3202.92,"sma_120":3275.42},{"date":"2026-01-15","open":3052,"high":3143,"low":3019,"close":3143,"volume":265198,"rsi_14":66.67,"sma_20":3042.75,"sma_60":3205.58,"sma_120":3268.67},{"date":"2026-01-16","open":3143,"high":3143,"low":3010,"close":3086,"volume":372828,"rsi_14":65.73,"sma_20":3084.0,"sma_60":3204.58,"sma_120":3262.46},{"date":"2026-01-19","open":3086,"high":3086,"low":2952,"close":3005,"volume":384599,"rsi_14":58.78,"sma_20":3103.25,"sma_60":3203.67,"sma_120":3255.42},{"date":"2026-01-20","open":3005,"high":3129,"low":2976,"close":3043,"volume":371276,"rsi_14":57.25,"sma_20":3124.0,"sma_60":3202.25,"sma_120":3248.71},{"date":"2026-01-21","open":2981,"high":3000,"low":2876,"close":2900,"volume":513919,"rsi_14":48.03,"sma_20":3135.0,"sma_60":3197.58,"sma_120":3241.21},{"date":"2026-01-22","open":2900,"high":3095,"low":2900,"close":3071,"volume":516326,"rsi_14":49.12,"sma_20":3154.75,"sma_60":3195.0,"sma_120":3235.04},{"date":"2026-01-23","open":3038,"high":3262,"low":3029,"close":3233,"volume":903393,"rsi_14":52.3,"sma_20":3185.0,"sma_60":3196.17,"sma_120":3230.75},{"date":"2026-01-26","open":3471,"high":3552,"low":3200,"close":3319,"volume":1647710,"rsi_14":56.73,"sma_20":3219.75,"sma_60":3197.67,"sma_120":3228.12},{"date":"2026-01-27","open":3305,"high":3395,"low":3233,"close":3333,"volume":790324,"rsi_14":63.83,"sma_20":3249.25,"sma_60":3200.42,"sma_120":3225.42},{"date":"2026-01-28","open":3310,"high":3443,"low":3181,"close":3229,"volume":1159011,"rsi_14":56.18,"sma_20":3268.75,"sma_60":3204.08,"sma_120":3222.17},{"date":"2026-01-29","open":3181,"high":3267,"low":3048,"close":3114,"volume":756008,"rsi_14":43.73,"sma_20":3277.25,"sma_60":3198.42,"sma_120":3218.5},{"date":"2026-01-30","open":2924,"high":2995,"low":2814,"close":2833,"volume":1854435,"rsi_14":39.66,"sma_20":3263.5,"sma_60":3187.92,"sma_120":3212.25},{"date":"2026-02-02","open":2881,"high":2904,"low":2762,"close":2771,"volume":637763,"rsi_14":39.38,"sma_20":3242.75,"sma_60":3178.08,"sma_120":3205.62},{"date":"2026-02-03","open":2838,"high":2871,"low":2781,"close":2862,"volume":426863,"rsi_14":40.0,"sma_20":3229.25,"sma_60":3170.5,"sma_120":3199.79},{"date":"2026-02-04","open":2857,"high":2895,"low":2823,"close":2857,"volume":475407,"rsi_14":41.55,"sma_20":3223.75,"sma_60":3166.5,"sma_120":3194.33},{"date":"2026-02-05","open":2858,"high":2872,"low":2796,"close":2805,"volume":498618,"rsi_14":40.0,"sma_20":3210.25,"sma_60":3157.75,"sma_120":3189.62},{"date":"2026-02-06","open":2805,"high":2805,"low":2691,"close":2743,"volume":547394,"rsi_14":40.55,"sma_20":3182.5,"sma_60":3149.5,"sma_120":3184.46},{"date":"2026-02-09","open":2753,"high":2820,"low":2729,"close":2767,"volume":382766,"rsi_14":39.93,"sma_20":3164.0,"sma_60":3141.0,"sma_120":3179.33},{"date":"2026-02-10","open":2767,"high":2829,"low":2763,"close":2805,"volume":251935,"rsi_14":46.24,"sma_20":3150.25,"sma_60":3132.75,"sma_120":3174.96},{"date":"2026-02-11","open":2810,"high":2858,"low":2796,"close":2805,"volume":236435,"rsi_14":37.83,"sma_20":3132.5,"sma_60":3125.83,"sma_120":3171.17},{"date":"2026-02-12","open":2852,"high":2852,"low":2747,"close":2762,"volume":325300,"rsi_14":25.85,"sma_20":3115.5,"sma_60":3119.25,"sma_120":3167.88},{"date":"2026-02-13","open":2762,"high":2762,"low":2690,"close":2733,"volume":295200,"rsi_14":18.13,"sma_20":3097.0,"sma_60":3113.5,"sma_120":3164.54},{"date":"2026-02-19","open":2766,"high":2828,"low":2723,"close":2819,"volume":299310,"rsi_14":24.04,"sma_20":3087.25,"sma_60":3110.17,"sma_120":3162.04},{"date":"2026-02-20","open":2781,"high":2838,"low":2766,"close":2800,"volume":192760,"rsi_14":26.32,"sma_20":3074.5,"sma_60":3106.92,"sma_120":3159.62},{"date":"2026-02-23","open":2771,"high":2823,"low":2719,"close":2733,"volume":477351,"rsi_14":27.78,"sma_20":3065.75,"sma_60":3102.83,"sma_120":3157.96},{"date":"2026-02-24","open":2763,"high":2772,"low":2715,"close":2724,"volume":413658,"rsi_14":40.65,"sma_20":3047.5,"sma_60":3099.08,"sma_120":3155.79},{"date":"2026-02-25","open":2723,"high":2742,"low":2633,"close":2638,"volume":624959,"rsi_14":39.06,"sma_20":3016.25,"sma_60":3093.5,"sma_120":3153.58},{"date":"2026-02-26","open":2628,"high":2652,"low":2561,"close":2590,"volume":532384,"rsi_14":26.05,"sma_20":2978.0,"sma_60":3089.08,"sma_120":3151.58},{"date":"2026-02-27","open":2661,"high":2781,"low":2633,"close":2671,"volume":672394,"rsi_14":35.56,"sma_20":2943.25,"sma_60":3081.83,"sma_120":3147.96},{"date":"2026-03-03","open":2634,"high":2791,"low":2572,"close":2686,"volume":658029,"rsi_14":40.16,"sma_20":2914.75,"sma_60":3076.17,"sma_120":3145.79},{"date":"2026-03-04","open":2686,"high":2686,"low":2405,"close":2424,"volume":1007244,"rsi_14":30.18,"sma_20":2878.5,"sma_60":3064.67,"sma_120":3142.0},{"date":"2026-03-05","open":2504,"high":2700,"low":2504,"close":2671,"volume":502284,"rsi_14":45.37,"sma_20":2870.0,"sma_60":3054.08,"sma_120":3139.54},{"date":"2026-03-06","open":2639,"high":2748,"low":2586,"close":2743,"volume":307344,"rsi_14":47.09,"sma_20":2868.5,"sma_60":3046.17,"sma_120":3138.04},{"date":"2026-03-09","open":2734,"high":2782,"low":2620,"close":2724,"volume":315324,"rsi_14":46.26,"sma_20":2861.25,"sma_60":3038.08,"sma_120":3136.42},{"date":"2026-03-10","open":2734,"high":2820,"low":2734,"close":2810,"volume":395146,"rsi_14":52.12,"sma_20":2858.75,"sma_60":3031.08,"sma_120":3135.42},{"date":"2026-03-11","open":2795,"high":2952,"low":2795,"close":2924,"volume":610685,"rsi_14":57.87,"sma_20":2865.0,"sma_60":3026.33,"sma_120":3135.92},{"date":"2026-03-12","open":2855,"high":3035,"low":2855,"close":3025,"volume":337852,"rsi_14":52.65,"sma_20":2872.25,"sma_60":3022.25,"sma_120":3135.79},{"date":"2026-03-13","open":3025,"high":3025,"low":2910,"close":2970,"volume":229414,"rsi_14":51.19,"sma_20":2875.5,"sma_60":3018.5,"sma_120":3135.12},{"date":"2026-03-16","open":2955,"high":3010,"low":2895,"close":2950,"volume":184403,"rsi_14":53.31,"sma_20":2875.75,"sma_60":3016.58,"sma_120":3134.92},{"date":"2026-03-17","open":2950,"high":3070,"low":2930,"close":3000,"volume":487473,"rsi_14":55.6,"sma_20":2878.5,"sma_60":3012.58,"sma_120":3132.92},{"date":"2026-03-18","open":3030,"high":3165,"low":2945,"close":3130,"volume":767919,"rsi_14":63.95,"sma_20":2890.0,"sma_60":3016.08,"sma_120":3130.83},{"date":"2026-03-19","open":3090,"high":3290,"low":3020,"close":3155,"volume":945136,"rsi_14":67.19,"sma_20":2904.25,"sma_60":3021.5,"sma_120":3127.67},{"date":"2026-03-20","open":3125,"high":3240,"low":3015,"close":3015,"volume":604951,"rsi_14":57.95,"sma_20":2907.0,"sma_60":3024.67,"sma_120":3123.88},{"date":"2026-03-23","open":3010,"high":3035,"low":2900,"close":2945,"volume":546669,"rsi_14":54.55,"sma_20":2907.25,"sma_60":3027.58,"sma_120":3119.67},{"date":"2026-03-24","open":3000,"high":3070,"low":2990,"close":3015,"volume":273296,"rsi_14":70.09,"sma_20":2914.5,"sma_60":3031.5,"sma_120":3116.92},{"date":"2026-03-25","open":3020,"high":3110,"low":2990,"close":3045,"volume":334684,"rsi_14":62.77,"sma_20":2923.75,"sma_60":3035.17,"sma_120":3115.29},{"date":"2026-03-26","open":3050,"high":3105,"low":2840,"close":2960,"volume":452198,"rsi_14":54.21,"sma_20":2933.25,"sma_60":3037.33,"sma_120":3113.21},{"date":"2026-03-27","open":2960,"high":3075,"low":2885,"close":3070,"volume":384717,"rsi_14":60.1,"sma_20":2950.75,"sma_60":3042.0,"sma_120":3112.42},{"date":"2026-03-30","open":3200,"high":3250,"low":3020,"close":3035,"volume":343777,"rsi_14":54.31,"sma_20":2962.25,"sma_60":3046.08,"sma_120":3111.08},{"date":"2026-03-31","open":2990,"high":2995,"low":2850,"close":2915,"volume":267899,"rsi_14":42.13,"sma_20":2967.0,"sma_60":3046.17,"sma_120":3109.29},{"date":"2026-04-01","open":2940,"high":3065,"low":2940,"close":3060,"volume":236187,"rsi_14":52.05,"sma_20":2993.25,"sma_60":3047.33,"sma_120":3109.33},{"date":"2026-04-02","open":3070,"high":3090,"low":2900,"close":2965,"volume":365648,"rsi_14":49.78,"sma_20":3001.25,"sma_60":3045.08,"sma_120":3108.92},{"date":"2026-04-03","open":2970,"high":3030,"low":2960,"close":3010,"volume":178412,"rsi_14":52.56,"sma_20":3007.75,"sma_60":3041.08,"sma_120":3108.83},{"date":"2026-04-06","open":2975,"high":3030,"low":2920,"close":2970,"volume":339281,"rsi_14":48.71,"sma_20":3013.25,"sma_60":3035.17,"sma_120":3108.08},{"date":"2026-04-07","open":2980,"high":3115,"low":2980,"close":3045,"volume":407520,"rsi_14":46.15,"sma_20":3018.0,"sma_60":3031.33,"sma_120":3108.62},{"date":"2026-04-08","open":3090,"high":3150,"low":3050,"close":3080,"volume":513004,"rsi_14":46.64,"sma_20":3018.5,"sma_60":3030.83,"sma_120":3109.0},{"date":"2026-04-09","open":3080,"high":3145,"low":3060,"close":3125,"volume":344169,"rsi_14":55.39,"sma_20":3023.5,"sma_60":3029.33,"sma_120":3109.92},{"date":"2026-04-10","open":3170,"high":3350,"low":3105,"close":3320,"volume":1222664,"rsi_14":66.38,"sma_20":3041.0,"sma_60":3027.42,"sma_120":3112.04},{"date":"2026-04-13","open":3290,"high":3700,"low":3200,"close":3620,"volume":2379602,"rsi_14":72.0,"sma_20":3074.5,"sma_60":3033.17,"sma_120":3116.62},{"date":"2026-04-14","open":3710,"high":3755,"low":3585,"close":3675,"volume":1499067,"rsi_14":72.5,"sma_20":3108.25,"sma_60":3040.75,"sma_120":3121.83},{"date":"2026-04-15","open":3785,"high":4160,"low":3540,"close":3980,"volume":3189725,"rsi_14":81.48,"sma_20":3150.75,"sma_60":3052.08,"sma_120":3128.83},{"date":"2026-04-16","open":3985,"high":3995,"low":3730,"close":3830,"volume":1486615,"rsi_14":72.89,"sma_20":3184.5,"sma_60":3061.92,"sma_120":3133.17},{"date":"2026-04-17","open":3885,"high":3885,"low":3695,"close":3770,"volume":903121,"rsi_14":71.81,"sma_20":3222.25,"sma_60":3072.17,"sma_120":3137.67},{"date":"2026-04-20","open":3840,"high":3850,"low":3700,"close":3710,"volume":586855,"rsi_14":74.46,"sma_20":3260.5,"sma_60":3080.75,"sma_120":3141.83},{"date":"2026-04-21","open":3660,"high":3760,"low":3515,"close":3580,"volume":831693,"rsi_14":65.94,"sma_20":3288.75,"sma_60":3089.67,"sma_120":3144.33},{"date":"2026-04-22","open":3580,"high":3580,"low":3400,"close":3470,"volume":799221,"rsi_14":65.73,"sma_20":3310.0,"sma_60":3093.75,"sma_120":3145.54},{"date":"2026-04-23","open":3480,"high":3545,"low":3410,"close":3420,"volume":439401,"rsi_14":62.73,"sma_20":3333.0,"sma_60":3094.17,"sma_120":3145.88},{"date":"2026-04-24","open":3420,"high":3595,"low":3360,"close":3445,"volume":483512,"rsi_14":64.89,"sma_20":3351.75,"sma_60":3093.5,"sma_120":3146.88},{"date":"2026-04-27","open":3470,"high":3560,"low":3435,"close":3475,"volume":506357,"rsi_14":63.87,"sma_20":3373.75,"sma_60":3093.08,"sma_120":3147.54},{"date":"2026-04-28","open":3505,"high":3545,"low":3455,"close":3500,"volume":365518,"rsi_14":63.64,"sma_20":3403.0,"sma_60":3094.92,"sma_120":3148.92},{"date":"2026-04-29","open":3470,"high":3510,"low":3430,"close":3485,"volume":266393,"rsi_14":61.92,"sma_20":3423.75,"sma_60":3098.5,"sma_120":3148.46},{"date":"2026-04-30","open":3485,"high":3645,"low":3440,"close":3530,"volume":670419,"rsi_14":42.79,"sma_20":3652.0,"sma_60":3248.08,"sma_120":3054.37},{"date":"2026-05-04","open":3560,"high":3765,"low":3530,"close":3645,"volume":781709,"rsi_14":51.06,"sma_20":3483.75,"sma_60":3067.63,"sma_120":3122.7},{"date":"2026-05-06","open":3645,"high":3645,"low":3500,"close":3585,"volume":661397,"rsi_14":46.19,"sma_20":3514.5,"sma_60":3079.67,"sma_120":3123.41},{"date":"2026-05-07","open":3480,"high":3630,"low":3450,"close":3460,"volume":437404,"rsi_14":24.0,"sma_20":3535.25,"sma_60":3089.7,"sma_120":3123.41},{"date":"2026-05-08","open":3485,"high":3490,"low":3295,"close":3330,"volume":615901,"rsi_14":24.49,"sma_20":3547.75,"sma_60":3098.45,"sma_120":3122.24},{"date":"2026-05-11","open":3350,"high":3520,"low":3285,"close":3290,"volume":821415,"rsi_14":25.0,"sma_20":3556.0,"sma_60":3107.57,"sma_120":3121.53},{"date":"2026-05-12","open":3290,"high":3380,"low":3180,"close":3320,"volume":637684,"rsi_14":29.03,"sma_20":3556.0,"sma_60":3116.78,"sma_120":3120.74},{"date":"2026-05-13","open":3410,"high":3545,"low":3230,"close":3245,"volume":682103,"rsi_14":30.86,"sma_20":3537.25,"sma_60":3124.12,"sma_120":3119.12},{"date":"2026-05-14","open":3190,"high":3225,"low":3055,"close":3185,"volume":591105,"rsi_14":32.73,"sma_20":3512.75,"sma_60":3130.45,"sma_120":3117.66},{"date":"2026-05-15","open":3185,"high":3260,"low":3035,"close":3090,"volume":529837,"rsi_14":31.03,"sma_20":3468.25,"sma_60":3135.9,"sma_120":3115.95},{"date":"2026-05-18","open":3090,"high":3090,"low":2885,"close":3005,"volume":470860,"rsi_14":26.34,"sma_20":3427.0,"sma_60":3140.42,"sma_120":3114.2},{"date":"2026-05-19","open":3005,"high":3160,"low":2950,"close":2980,"volume":309985,"rsi_14":23.24,"sma_20":3387.5,"sma_60":3143.08,"sma_120":3112.7},{"date":"2026-05-20","open":2965,"high":2965,"low":2845,"close":2925,"volume":443834,"rsi_14":19.9,"sma_20":3348.25,"sma_60":3145.15,"sma_120":3110.95},{"date":"2026-05-21","open":2950,"high":3045,"low":2775,"close":2795,"volume":580887,"rsi_14":17.76,"sma_20":3309.0,"sma_60":3146.17,"sma_120":3108.28},{"date":"2026-05-22","open":2830,"high":3065,"low":2830,"close":2935,"volume":385709,"rsi_14":24.46,"sma_20":3282.25,"sma_60":3149.68,"sma_120":3107.03},{"date":"2026-05-26","open":2975,"high":3090,"low":2895,"close":2910,"volume":409740,"rsi_14":15.81,"sma_20":3256.75,"sma_60":3154.2,"sma_120":3105.41},{"date":"2026-05-27","open":2905,"high":2910,"low":2780,"close":2855,"volume":436277,"rsi_14":15.89,"sma_20":3227.25,"sma_60":3158.6,"sma_120":3103.07},{"date":"2026-05-28","open":2835,"high":2840,"low":2720,"close":2785,"volume":441101,"rsi_14":16.75,"sma_20":3192.75,"sma_60":3160.48,"sma_120":3100.53},{"date":"2026-05-29","open":2785,"high":2800,"low":2525,"close":2650,"volume":597127,"rsi_14":16.67,"sma_20":3150.25,"sma_60":3159.88,"sma_120":3096.28},{"date":"2026-06-01","open":2650,"high":2670,"low":2500,"close":2600,"volume":688436,"rsi_14":16.5,"sma_20":3106.0,"sma_60":3162.82,"sma_120":3090.99},{"date":"2026-06-02","open":2595,"high":2670,"low":2450,"close":2520,"volume":433910,"rsi_14":12.96,"sma_20":3055.5,"sma_60":3160.28,"sma_120":3083.32},{"date":"2026-06-04","open":2520,"high":2760,"low":2450,"close":2665,"volume":584414,"rsi_14":24.78,"sma_20":3006.5,"sma_60":3158.98,"sma_120":3077.57},{"date":"2026-06-05","open":2645,"high":2700,"low":2585,"close":2655,"volume":370904,"rsi_14":25.91,"sma_20":2960.0,"sma_60":3157.83,"sma_120":3071.82},{"date":"2026-06-08","open":2550,"high":2595,"low":2425,"close":2465,"volume":451749,"rsi_14":23.85,"sma_20":2910.25,"sma_60":3152.08,"sma_120":3064.28},{"date":"2026-06-09","open":2470,"high":2595,"low":2445,"close":2520,"volume":284710,"rsi_14":29.18,"sma_20":2869.75,"sma_60":3145.33,"sma_120":3057.32},{"date":"2026-06-10","open":2520,"high":2585,"low":2465,"close":2500,"volume":219444,"rsi_14":29.31,"sma_20":2830.25,"sma_60":3136.58,"sma_120":3050.91},{"date":"2026-06-11","open":2500,"high":2525,"low":2255,"close":2430,"volume":523103,"rsi_14":28.94,"sma_20":2785.75,"sma_60":3127.58,"sma_120":3044.53},{"date":"2026-06-12","open":2445,"high":2555,"low":2435,"close":2450,"volume":240847,"rsi_14":33.8,"sma_20":2746.0,"sma_60":3119.25,"sma_120":3037.99},{"date":"2026-06-15","open":2465,"high":2555,"low":2465,"close":2475,"volume":174041,"rsi_14":25.79,"sma_20":2710.5,"sma_60":3110.5,"sma_120":3033.03},{"date":"2026-06-16","open":2475,"high":2850,"low":2395,"close":2605,"volume":1082082,"rsi_14":35.55,"sma_20":2686.25,"sma_60":3101.75,"sma_120":3030.41},{"date":"2026-06-17","open":2610,"high":2760,"low":2535,"close":2695,"volume":400771,"rsi_14":53.33,"sma_20":2582.25,"sma_60":3053.75,"sma_120":3019.37},{"date":"2026-06-18","open":2750,"high":2750,"low":2535,"close":2555,"volume":328472,"rsi_14":40.09,"sma_20":2649.5,"sma_60":3086.42,"sma_120":3027.03},{"date":"2026-06-19","open":2550,"high":2550,"low":2390,"close":2430,"volume":391087,"rsi_14":40.43,"sma_20":2624.75,"sma_60":3077.83,"sma_120":3024.2},{"date":"2026-06-22","open":2430,"high":2445,"low":2330,"close":2400,"volume":337094,"rsi_14":41.15,"sma_20":2605.0,"sma_60":3067.58,"sma_120":3021.03},{"date":"2026-06-23","open":2395,"high":2520,"low":2250,"close":2250,"volume":448115,"rsi_14":38.75,"sma_20":2570.75,"sma_60":3054.33,"sma_120":3016.24},{"date":"2026-06-24","open":2250,"high":2340,"low":2200,"close":2260,"volume":201133,"rsi_14":30.99,"sma_20":2538.25,"sma_60":3042.67,"sma_120":3011.49},{"date":"2026-06-25","open":2265,"high":2310,"low":2205,"close":2220,"volume":209771,"rsi_14":30.14,"sma_20":2506.5,"sma_60":3028.5,"sma_120":3006.74},{"date":"2026-06-26","open":2205,"high":2220,"low":2045,"close":2070,"volume":500790,"rsi_14":31.28,"sma_20":2470.75,"sma_60":3012.42,"sma_120":3000.74},{"date":"2026-06-29","open":2070,"high":2290,"low":2070,"close":2290,"volume":341699,"rsi_14":40.57,"sma_20":2452.75,"sma_60":3002.0,"sma_120":2995.57},{"date":"2026-06-30","open":2240,"high":2370,"low":2230,"close":2310,"volume":182690,"rsi_14":42.21,"sma_20":2438.25,"sma_60":2989.33,"sma_120":2989.82},{"date":"2026-07-01","open":2310,"high":2345,"low":2250,"close":2275,"volume":118423,"rsi_14":43.46,"sma_20":2426.0,"sma_60":2977.83,"sma_120":2982.95},{"date":"2026-07-02","open":2275,"high":2285,"low":2145,"close":2190,"volume":230946,"rsi_14":39.6,"sma_20":2402.25,"sma_60":2964.17,"sma_120":2974.12},{"date":"2026-07-03","open":2190,"high":2200,"low":2110,"close":2175,"volume":236674,"rsi_14":37.9,"sma_20":2378.25,"sma_60":2950.92,"sma_120":2964.53},{"date":"2026-07-06","open":2175,"high":2285,"low":2165,"close":2245,"volume":157252,"rsi_14":34.75,"sma_20":2367.25,"sma_60":2937.58,"sma_120":2955.95},{"date":"2026-07-07","open":2245,"high":2290,"low":2185,"close":2260,"volume":164549,"rsi_14":30.32,"sma_20":2354.25,"sma_60":2923.92,"sma_120":2948.87},{"date":"2026-07-08","open":2260,"high":2300,"low":2140,"close":2170,"volume":175321,"rsi_14":31.75,"sma_20":2337.75,"sma_60":2908.0,"sma_120":2940.16},{"date":"2026-07-09","open":2150,"high":2330,"low":2140,"close":2230,"volume":343177,"rsi_14":39.9,"sma_20":2327.75,"sma_60":2889.83,"sma_120":2930.12},{"date":"2026-07-10","open":1565,"high":1565,"low":1565,"close":1565,"volume":534375,"rsi_14":24.31,"sma_20":2283.5,"sma_60":2855.58,"sma_120":2915.87},{"date":"2026-07-13","open":1463,"high":1554,"low":1342,"close":1451,"volume":2077556,"rsi_14":24.86,"sma_20":2232.3,"sma_60":2818.52,"sma_120":2901.12},{"date":"2026-07-14","open":1441,"high":1560,"low":1407,"close":1520,"volume":907089,"rsi_14":27.55,"sma_20":2178.05,"sma_60":2777.52,"sma_120":2886.29},{"date":"2026-07-15","open":1653,"high":1976,"low":1635,"close":1976,"volume":2188613,"rsi_14":44.09,"sma_20":2142.1,"sma_60":2746.62,"sma_120":2875.76},{"date":"2026-07-16","open":2140,"high":2340,"low":1823,"close":1854,"volume":3328635,"rsi_14":44.7,"sma_20":2107.05,"sma_60":2714.68,"sma_120":2864.92},{"date":"2026-07-20","open":1720,"high":1767,"low":1651,"close":1712,"volume":529408,"rsi_14":35.24,"sma_20":2071.15,"sma_60":2681.38,"sma_120":2852.56},{"date":"2026-07-21","open":1830,"high":2010,"low":1655,"close":1686,"volume":572369,"rsi_14":34.11,"sma_20":2035.45,"sma_60":2649.82,"sma_120":2841.23},{"date":"2026-07-22","open":1662,"high":1715,"low":1633,"close":1673,"volume":406704,"rsi_14":34.5,"sma_20":2006.6,"sma_60":2619.87,"sma_120":2828.3},{"date":"2026-07-23","open":1673,"high":1750,"low":1665,"close":1736,"volume":259253,"rsi_14":38.18,"sma_20":1980.4,"sma_60":2591.8,"sma_120":2814.47},{"date":"2026-07-24","open":1990,"high":2150,"low":1730,"close":1731,"volume":1839691,"rsi_14":38.38,"sma_20":1955.95,"sma_60":2563.23,"sma_120":2799.86},{"date":"2026-07-27","open":1705,"high":1746,"low":1684,"close":1700,"volume":322840,"rsi_14":35.44,"sma_20":1937.45,"sma_60":2533.65,"sma_120":2784.86},{"date":"2026-07-28","open":1700,"high":1700,"low":1588,"close":1591,"volume":365305,"rsi_14":32.98,"sma_20":1902.5,"sma_60":2501.83,"sma_120":2769.87},{"date":"2026-07-29","open":1592,"high":1629,"low":1437,"close":1520,"volume":568320,"rsi_14":33.3,"sma_20":1863.0,"sma_60":2469.08,"sma_120":2755.28},{"date":"2026-07-30","open":1520,"high":1604,"low":1485,"close":1520,"volume":378402,"rsi_14":31.18,"sma_20":1825.25,"sma_60":2435.58,"sma_120":2744.33},{"date":"2026-07-31","open":1530,"high":1680,"low":1530,"close":1657,"volume":505154,"rsi_14":53.39,"sma_20":1798.6,"sma_60":2402.45,"sma_120":2735.04},{"date":"2026-08-03","open":1631,"high":1775,"low":1631,"close":1730,"volume":357485,"rsi_14":60.59,"sma_20":1776.35,"sma_60":2371.53,"sma_120":2725.6},{"date":"2026-08-04","open":1730,"high":1912,"low":1730,"close":1903,"volume":524612,"rsi_14":63.48,"sma_20":1759.25,"sma_60":2345.58,"sma_120":2717.64},{"date":"2026-08-05","open":1902,"high":2025,"low":1852,"close":1967,"volume":345390,"rsi_14":49.56,"sma_20":1744.6,"sma_60":2322.87,"sma_120":2710.66},{"date":"2026-08-06","open":1970,"high":2065,"low":1888,"close":2025,"volume":406301,"rsi_14":58.86,"sma_20":1737.35,"sma_60":2301.78,"sma_120":2704.68},{"date":"2026-08-07","open":2030,"high":2145,"low":1990,"close":2035,"volume":402562,"rsi_14":69.39,"sma_20":1727.6,"sma_60":2280.37,"sma_120":2698.57},{"date":"2026-08-10","open":2080,"high":2310,"low":2080,"close":2280,"volume":543516,"rsi_14":78.23,"sma_20":1763.35,"sma_60":2264.28,"sma_120":2694.2},{"date":"2026-08-11","open":2200,"high":2380,"low":2200,"close":2355,"volume":435409,"rsi_14":80.61,"sma_20":1808.55,"sma_60":2250.45,"sma_120":2690.45},{"date":"2026-08-12","open":2340,"high":2445,"low":2280,"close":2400,"volume":323858,"rsi_14":80.29,"sma_20":1852.55,"sma_60":2238.95,"sma_120":2687.43},{"date":"2026-08-13","open":2400,"high":2445,"low":2335,"close":2380,"volume":224741,"rsi_14":79.21,"sma_20":1872.75,"sma_60":2228.53,"sma_120":2684.47},{"date":"2026-08-14","open":2385,"high":2480,"low":2320,"close":2410,"volume":214802,"rsi_14":81.98,"sma_20":1900.55,"sma_60":2219.03,"sma_120":2681.06},{"date":"2026-08-18","open":2425,"high":2540,"low":2350,"close":2375,"volume":316500,"rsi_14":87.84,"sma_20":1933.7,"sma_60":2209.87,"sma_120":2677.51},{"date":"2026-08-19","open":2300,"high":2360,"low":2270,"close":2310,"volume":251434,"rsi_14":88.35,"sma_20":1964.9,"sma_60":2201.78,"sma_120":2673.97},{"date":"2026-08-20","open":2350,"high":2395,"low":2190,"close":2255,"volume":333547,"rsi_14":83.87,"sma_20":1994.0,"sma_60":2190.45,"sma_120":2670.07},{"date":"2026-08-21","open":2235,"high":2235,"low":2075,"close":2105,"volume":371998,"rsi_14":70.4,"sma_20":2012.45,"sma_60":2177.03,"sma_120":2665.62},{"date":"2026-08-24","open":2115,"high":2125,"low":1995,"close":2000,"volume":175239,"rsi_14":61.95,"sma_20":2025.9,"sma_60":2162.78,"sma_120":2660.69},{"date":"2026-08-25","open":2020,"high":2035,"low":1957,"close":2000,"volume":211151,"rsi_14":55.07,"sma_20":2040.9,"sma_60":2149.7,"sma_120":2655.09},{"date":"2026-08-26","open":2010,"high":2210,"low":1986,"close":2090,"volume":275709,"rsi_14":56.26,"sma_20":2065.85,"sma_60":2140.37,"sma_120":2650.12},{"date":"2026-08-27","open":2105,"high":2180,"low":2050,"close":2155,"volume":140229,"rsi_14":56.57,"sma_20":2097.6,"sma_60":2132.95,"sma_120":2647.88},{"date":"2026-08-28","open":2160,"high":2160,"low":2070,"close":2120,"volume":124360,"rsi_14":54.19,"sma_20":2127.6,"sma_60":2126.28,"sma_120":2643.28},{"date":"2026-08-31","open":2100,"high":2125,"low":2060,"close":2120,"volume":105810,"rsi_14":39.61,"sma_20":2150.75,"sma_60":2117.2,"sma_120":2638.09},{"date":"2026-09-01","open":2290,"high":2295,"low":2070,"close":2105,"volume":385243,"rsi_14":32.39,"sma_20":2169.5,"sma_60":2108.03,"sma_120":2632.93},{"date":"2026-09-02","open":2030,"high":2110,"low":2030,"close":2075,"volume":126377,"rsi_14":26.62,"sma_20":2178.1,"sma_60":2101.53,"sma_120":2626.81},{"date":"2026-09-03","open":2125,"high":2170,"low":2085,"close":2095,"volume":187097,"rsi_14":29.5,"sma_20":2184.5,"sma_60":2094.45,"sma_120":2619.89},{"date":"2026-09-04","open":2095,"high":2170,"low":2095,"close":2150,"volume":102282,"rsi_14":31.94,"sma_20":2190.75,"sma_60":2088.62,"sma_120":2612.6},{"date":"2026-09-07","open":2140,"high":2165,"low":2005,"close":2080,"volume":281360,"rsi_14":30.46,"sma_20":2193.0,"sma_60":2082.78,"sma_120":2605.18},{"date":"2026-09-08","open":2080,"high":2080,"low":2000,"close":2010,"volume":121769,"rsi_14":30.26,"sma_20":2179.5,"sma_60":2075.45,"sma_120":2597.35},{"date":"2026-09-09","open":2000,"high":2030,"low":1995,"close":1999,"volume":109377,"rsi_14":32.12,"sma_20":2161.7,"sma_60":2067.52,"sma_120":2589.01},{"date":"2026-09-10","open":2035,"high":2035,"low":1960,"close":1960,"volume":347867,"rsi_14":38.02,"sma_20":2139.7,"sma_60":2056.77,"sma_120":2579.26},{"date":"2026-09-11","open":1960,"high":2025,"low":1945,"close":1987,"volume":129085,"rsi_14":48.77,"sma_20":2120.05,"sma_60":2044.97,"sma_120":2569.53},{"date":"2026-09-14","open":1987,"high":2000,"low":1939,"close":1975,"volume":118658,"rsi_14":47.68,"sma_20":2098.3,"sma_60":2035.3,"sma_120":2560.86},{"date":"2026-09-15","open":1990,"high":2040,"low":1955,"close":2020,"volume":247535,"rsi_14":42.91,"sma_20":2080.55,"sma_60":2028.47,"sma_120":2553.15},{"date":"2026-09-16","open":2000,"high":2045,"low":1953,"close":2025,"volume":111941,"rsi_14":35.02,"sma_20":2066.3,"sma_60":2022.22,"sma_120":2544.9},{"date":"2026-09-17","open":2025,"high":2110,"low":2010,"close":2075,"volume":122471,"rsi_14":44.99,"sma_20":2057.3,"sma_60":2019.3,"sma_120":2536.82},{"date":"2026-09-18","open":2055,"high":2065,"low":1918,"close":1996,"volume":269094,"rsi_14":38.26,"sma_20":2051.85,"sma_60":2014.9,"sma_120":2528.78},{"date":"2026-09-21","open":1997,"high":2100,"low":1901,"close":2015,"volume":510303,"rsi_14":41.54,"sma_20":2052.6,"sma_60":2011.48,"sma_120":2519.99},{"date":"2026-09-22","open":2000,"high":2080,"low":1981,"close":1990,"volume":198099,"rsi_14":41.94,"sma_20":2052.1,"sma_60":2010.15,"sma_120":2511.28},{"date":"2026-09-23","open":1975,"high":2040,"low":1923,"close":1972,"volume":330261,"rsi_14":38.29,"sma_20":2046.2,"sma_60":2004.85,"sma_120":2503.43},{"date":"2026-09-28","open":2580,"high":2580,"low":2580,"close":2580,"volume":210061,"rsi_14":69.94,"sma_20":2067.45,"sma_60":2009.35,"sma_120":2499.34},{"date":"2026-09-29","open":2875,"high":2965,"low":2410,"close":2580,"volume":3574311,"rsi_14":74.8,"sma_20":2090.45,"sma_60":2014.43,"sma_120":2496.13},{"date":"2026-09-30","open":2550,"high":2665,"low":2300,"close":2530,"volume":867002,"rsi_14":76.32,"sma_20":2110.95,"sma_60":2020.1,"sma_120":2492.13},{"date":"2026-10-01","open":2500,"high":2525,"low":2400,"close":2475,"volume":485909,"rsi_14":73.06,"sma_20":2129.45,"sma_60":2025.1,"sma_120":2488.01},{"date":"2026-10-02","open":2450,"high":2500,"low":2330,"close":2495,"volume":507484,"rsi_14":76.41,"sma_20":2150.45,"sma_60":2029.27,"sma_120":2483.43},{"date":"2026-10-06","open":2530,"high":3100,"low":2520,"close":2860,"volume":4170418,"rsi_14":82.31,"sma_20":2188.7,"sma_60":2039.27,"sma_120":2481.59},{"date":"2026-10-07","open":2750,"high":3130,"low":2730,"close":2870,"volume":1701738,"rsi_14":83.17,"sma_20":2224.7,"sma_60":2050.93,"sma_120":2479.47},{"date":"2026-10-08","open":2900,"high":3540,"low":2875,"close":3175,"volume":9167959,"rsi_14":85.89,"sma_20":2279.45,"sma_60":2066.68,"sma_120":2478.26},{"date":"2026-10-12","open":3175,"high":3175,"low":2855,"close":3010,"volume":489915,"rsi_14":77.84,"sma_20":2329.45,"sma_60":2090.77,"sma_120":2473.18},{"date":"2026-10-13","open":2865,"high":3055,"low":2865,"close":2980,"volume":415423,"rsi_14":75.87,"sma_20":2378.5,"sma_60":2116.25,"sma_120":2467.38},{"date":"2026-10-14","open":2975,"high":3300,"low":2865,"close":2880,"volume":363932,"rsi_14":74.97,"sma_20":2424.5,"sma_60":2138.92,"sma_120":2458.22},{"date":"2026-10-15","open":2750,"high":2875,"low":2610,"close":2680,"volume":910422,"rsi_14":67.04,"sma_20":2459.15,"sma_60":2150.65,"sma_120":2448.63},{"date":"2026-10-16","open":2750,"high":2755,"low":2565,"close":2705,"volume":641185,"rsi_14":68.32,"sma_20":2495.65,"sma_60":2164.83,"sma_120":2439.76},{"date":"2026-10-19","open":2645,"high":2795,"low":2515,"close":2790,"volume":403200,"rsi_14":70.27,"sma_20":2534.15,"sma_60":2182.8,"sma_120":2432.09},{"date":"2026-10-20","open":2760,"high":2795,"low":2670,"close":2695,"volume":399032,"rsi_14":53.82,"sma_20":2567.65,"sma_60":2199.62,"sma_120":2424.72},{"date":"2026-10-21","open":2710,"high":2795,"low":2680,"close":2725,"volume":401369,"rsi_14":54.72,"sma_20":2600.15,"sma_60":2217.15,"sma_120":2418.51},{"date":"2026-10-22","open":2720,"high":2800,"low":2635,"close":2650,"volume":574547,"rsi_14":53.85,"sma_20":2632.85,"sma_60":2232.38,"sma_120":2412.09},{"date":"2026-10-23","open":2631,"high":2755,"low":2562,"close":2755,"volume":437713}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-208.59000000000003,"pbr":1.54,"per":null,"roa":-4.1,"roe":-5.35,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":64447215914.0,"analysis":"ROE -5.3%로 적자 상태입니다. 시가총액 2589.42억. 매출 644.47억, 영업이익 -92.55억.","eps_basis":"TTM","debt_ratio":0.30543432982662055,"market_cap":260835589575,"net_income":-18572581619.0,"total_debt":51640551889.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-10.73,"total_assets":220713072055.0,"total_equity":169072520166.0,"profit_margin":-28.82,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-9254637542.0,"operating_margin":-14.36,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2755.0,"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":7478.0},{"date":"2016-10-25","close":7478.0},{"date":"2016-10-26","close":7636.0},{"date":"2016-10-27","close":7747.0},{"date":"2016-10-28","close":7613.0},{"date":"2016-10-31","close":7300.0},{"date":"2016-11-01","close":7546.0},{"date":"2016-11-02","close":7478.0},{"date":"2016-11-03","close":7658.0},{"date":"2016-11-04","close":7636.0},{"date":"2016-11-07","close":7613.0},{"date":"2016-11-08","close":7546.0},{"date":"2016-11-09","close":7366.0},{"date":"2016-11-10","close":7658.0},{"date":"2016-11-11","close":7524.0},{"date":"2016-11-14","close":7456.0},{"date":"2016-11-15","close":7277.0},{"date":"2016-11-16","close":7456.0},{"date":"2016-11-17","close":7546.0},{"date":"2016-11-18","close":7524.0},{"date":"2016-11-21","close":7300.0},{"date":"2016-11-22","close":7277.0},{"date":"2016-11-23","close":7165.0},{"date":"2016-11-24","close":7098.0},{"date":"2016-11-25","close":7255.0},{"date":"2016-11-28","close":7076.0},{"date":"2016-11-29","close":7143.0},{"date":"2016-11-30","close":7232.0},{"date":"2016-12-01","close":7165.0},{"date":"2016-12-02","close":7389.0},{"date":"2016-12-05","close":7725.0},{"date":"2016-12-06","close":7613.0},{"date":"2016-12-07","close":7389.0},{"date":"2016-12-08","close":7434.0},{"date":"2016-12-09","close":7524.0},{"date":"2016-12-12","close":7568.0},{"date":"2016-12-13","close":7389.0},{"date":"2016-12-14","close":7232.0},{"date":"2016-12-15","close":7277.0},{"date":"2016-12-16","close":7232.0},{"date":"2016-12-19","close":7165.0},{"date":"2016-12-20","close":7143.0},{"date":"2016-12-21","close":7098.0},{"date":"2016-12-22","close":7524.0},{"date":"2016-12-23","close":7703.0},{"date":"2016-12-26","close":7098.0},{"date":"2016-12-27","close":6897.0},{"date":"2016-12-28","close":7300.0},{"date":"2016-12-29","close":7456.0},{"date":"2017-01-02","close":7434.0},{"date":"2017-01-03","close":7344.0},{"date":"2017-01-04","close":7366.0},{"date":"2017-01-05","close":7389.0},{"date":"2017-01-06","close":7658.0},{"date":"2017-01-09","close":7613.0},{"date":"2017-01-10","close":7590.0},{"date":"2017-01-11","close":7948.0},{"date":"2017-01-12","close":8016.0},{"date":"2017-01-13","close":7971.0},{"date":"2017-01-16","close":7927.0},{"date":"2017-01-17","close":7927.0},{"date":"2017-01-18","close":7703.0},{"date":"2017-01-19","close":7725.0},{"date":"2017-01-20","close":7613.0},{"date":"2017-01-23","close":7389.0},{"date":"2017-01-24","close":7636.0},{"date":"2017-01-25","close":7546.0},{"date":"2017-01-26","close":7658.0},{"date":"2017-01-31","close":7613.0},{"date":"2017-02-01","close":7590.0},{"date":"2017-02-02","close":7434.0},{"date":"2017-02-03","close":7411.0},{"date":"2017-02-06","close":7434.0},{"date":"2017-02-07","close":7209.0},{"date":"2017-02-08","close":7300.0},{"date":"2017-02-09","close":7502.0},{"date":"2017-02-10","close":7478.0},{"date":"2017-02-13","close":7502.0},{"date":"2017-02-14","close":7411.0},{"date":"2017-02-15","close":7389.0},{"date":"2017-02-16","close":7524.0},{"date":"2017-02-17","close":7389.0},{"date":"2017-02-20","close":7456.0},{"date":"2017-02-21","close":7590.0},{"date":"2017-02-22","close":8106.0},{"date":"2017-02-23","close":8061.0},{"date":"2017-02-24","close":8038.0},{"date":"2017-02-27","close":7434.0},{"date":"2017-02-28","close":7322.0},{"date":"2017-03-02","close":7232.0},{"date":"2017-03-03","close":7098.0},{"date":"2017-03-06","close":7165.0},{"date":"2017-03-07","close":7255.0},{"date":"2017-03-08","close":7120.0},{"date":"2017-03-09","close":7187.0},{"date":"2017-03-10","close":7344.0},{"date":"2017-03-13","close":7389.0},{"date":"2017-03-14","close":7300.0},{"date":"2017-03-15","close":7098.0},{"date":"2017-03-16","close":7165.0},{"date":"2017-03-17","close":7255.0},{"date":"2017-03-20","close":7165.0},{"date":"2017-03-21","close":7209.0},{"date":"2017-03-22","close":7120.0},{"date":"2017-03-23","close":7209.0},{"date":"2017-03-24","close":7143.0},{"date":"2017-03-27","close":7143.0},{"date":"2017-03-28","close":7031.0},{"date":"2017-03-29","close":7031.0},{"date":"2017-03-30","close":7031.0},{"date":"2017-03-31","close":7031.0},{"date":"2017-04-03","close":7277.0},{"date":"2017-04-04","close":7300.0},{"date":"2017-04-05","close":7524.0},{"date":"2017-04-06","close":7389.0},{"date":"2017-04-07","close":7502.0},{"date":"2017-04-10","close":7389.0},{"date":"2017-04-11","close":7389.0},{"date":"2017-04-12","close":7366.0},{"date":"2017-04-13","close":7434.0},{"date":"2017-04-14","close":7366.0},{"date":"2017-04-17","close":7277.0},{"date":"2017-04-18","close":7277.0},{"date":"2017-04-19","close":7165.0},{"date":"2017-04-20","close":7255.0},{"date":"2017-04-21","close":7165.0},{"date":"2017-04-24","close":7031.0},{"date":"2017-04-25","close":7143.0},{"date":"2017-04-26","close":7098.0},{"date":"2017-04-27","close":7232.0},{"date":"2017-04-28","close":7322.0},{"date":"2017-05-02","close":7232.0},{"date":"2017-05-04","close":7255.0},{"date":"2017-05-08","close":7277.0},{"date":"2017-05-10","close":7389.0},{"date":"2017-05-11","close":7389.0},{"date":"2017-05-12","close":7344.0},{"date":"2017-05-15","close":7546.0},{"date":"2017-05-16","close":7725.0},{"date":"2017-05-17","close":7703.0},{"date":"2017-05-18","close":7658.0},{"date":"2017-05-19","close":7680.0},{"date":"2017-05-22","close":7568.0},{"date":"2017-05-23","close":7546.0},{"date":"2017-05-24","close":7590.0},{"date":"2017-05-25","close":7546.0},{"date":"2017-05-26","close":7456.0},{"date":"2017-05-29","close":7411.0},{"date":"2017-05-30","close":7411.0},{"date":"2017-05-31","close":7478.0},{"date":"2017-06-01","close":7478.0},{"date":"2017-06-02","close":7860.0},{"date":"2017-06-05","close":8195.0},{"date":"2017-06-07","close":8263.0},{"date":"2017-06-08","close":8330.0},{"date":"2017-06-09","close":8352.0},{"date":"2017-06-12","close":8218.0},{"date":"2017-06-13","close":8330.0},{"date":"2017-06-14","close":8307.0},{"date":"2017-06-15","close":8218.0},{"date":"2017-06-16","close":7344.0},{"date":"2017-06-19","close":7590.0},{"date":"2017-06-20","close":7636.0},{"date":"2017-06-21","close":7546.0},{"date":"2017-06-22","close":7456.0},{"date":"2017-06-23","close":7613.0},{"date":"2017-06-26","close":7524.0},{"date":"2017-06-27","close":7411.0},{"date":"2017-06-28","close":7814.0},{"date":"2017-06-29","close":7770.0},{"date":"2017-06-30","close":8061.0},{"date":"2017-07-03","close":7971.0},{"date":"2017-07-04","close":7860.0},{"date":"2017-07-05","close":7927.0},{"date":"2017-07-06","close":7814.0},{"date":"2017-07-07","close":7971.0},{"date":"2017-07-10","close":7680.0},{"date":"2017-07-11","close":7680.0},{"date":"2017-07-12","close":7658.0},{"date":"2017-07-13","close":7636.0},{"date":"2017-07-14","close":7770.0},{"date":"2017-07-17","close":7927.0},{"date":"2017-07-18","close":7837.0},{"date":"2017-07-19","close":7837.0},{"date":"2017-07-20","close":7747.0},{"date":"2017-07-21","close":7636.0},{"date":"2017-07-24","close":7658.0},{"date":"2017-07-25","close":7747.0},{"date":"2017-07-26","close":7703.0},{"date":"2017-07-27","close":7636.0},{"date":"2017-07-28","close":8038.0},{"date":"2017-07-31","close":8285.0},{"date":"2017-08-01","close":8195.0},{"date":"2017-08-02","close":8330.0},{"date":"2017-08-03","close":8129.0},{"date":"2017-08-04","close":8150.0},{"date":"2017-08-07","close":8285.0},{"date":"2017-08-08","close":8285.0},{"date":"2017-08-09","close":8240.0},{"date":"2017-08-10","close":8038.0},{"date":"2017-08-11","close":7994.0},{"date":"2017-08-14","close":7994.0},{"date":"2017-08-16","close":8129.0},{"date":"2017-08-17","close":8173.0},{"date":"2017-08-18","close":8129.0},{"date":"2017-08-21","close":8150.0},{"date":"2017-08-22","close":8912.0},{"date":"2017-08-23","close":8957.0},{"date":"2017-08-24","close":8934.0},{"date":"2017-08-25","close":9786.0},{"date":"2017-08-28","close":10748.0},{"date":"2017-08-29","close":10748.0},{"date":"2017-08-30","close":11510.0},{"date":"2017-08-31","close":12227.0},{"date":"2017-09-01","close":12315.0},{"date":"2017-09-04","close":12451.0},{"date":"2017-09-05","close":12786.0},{"date":"2017-09-06","close":12876.0},{"date":"2017-09-07","close":12428.0},{"date":"2017-09-08","close":11869.0},{"date":"2017-09-11","close":12719.0},{"date":"2017-09-12","close":13144.0},{"date":"2017-09-13","close":12920.0},{"date":"2017-09-14","close":12719.0},{"date":"2017-09-15","close":12988.0},{"date":"2017-09-18","close":12764.0},{"date":"2017-09-19","close":12496.0},{"date":"2017-09-20","close":12898.0},{"date":"2017-09-21","close":12741.0},{"date":"2017-09-22","close":12384.0},{"date":"2017-09-25","close":12540.0},{"date":"2017-09-26","close":12540.0},{"date":"2017-09-27","close":12272.0},{"date":"2017-09-28","close":12428.0},{"date":"2017-09-29","close":12652.0},{"date":"2017-10-10","close":12540.0},{"date":"2017-10-11","close":13302.0},{"date":"2017-10-12","close":14959.0},{"date":"2017-10-13","close":15228.0},{"date":"2017-10-16","close":14422.0},{"date":"2017-10-17","close":15004.0},{"date":"2017-10-18","close":15205.0},{"date":"2017-10-19","close":15541.0},{"date":"2017-10-20","close":15609.0},{"date":"2017-10-23","close":15339.0},{"date":"2017-10-24","close":15429.0},{"date":"2017-10-25","close":15071.0},{"date":"2017-10-26","close":14019.0},{"date":"2017-10-27","close":14600.0},{"date":"2017-10-30","close":15362.0},{"date":"2017-10-31","close":14780.0},{"date":"2017-11-01","close":13011.0},{"date":"2017-11-02","close":12249.0},{"date":"2017-11-03","close":12294.0},{"date":"2017-11-06","close":11353.0},{"date":"2017-11-07","close":11488.0},{"date":"2017-11-08","close":12540.0},{"date":"2017-11-09","close":12361.0},{"date":"2017-11-10","close":13033.0},{"date":"2017-11-13","close":13884.0},{"date":"2017-11-14","close":15205.0},{"date":"2017-11-15","close":15587.0},{"date":"2017-11-16","close":15765.0},{"date":"2017-11-17","close":15788.0},{"date":"2017-11-20","close":14780.0},{"date":"2017-11-21","close":14712.0},{"date":"2017-11-22","close":14533.0},{"date":"2017-11-23","close":15004.0},{"date":"2017-11-24","close":14780.0},{"date":"2017-11-27","close":15004.0},{"date":"2017-11-28","close":14624.0},{"date":"2017-11-29","close":14824.0},{"date":"2017-11-30","close":14578.0},{"date":"2017-12-01","close":14578.0},{"date":"2017-12-04","close":14242.0},{"date":"2017-12-05","close":14734.0},{"date":"2017-12-06","close":15587.0},{"date":"2017-12-07","close":13437.0},{"date":"2017-12-08","close":13638.0},{"date":"2017-12-11","close":12876.0},{"date":"2017-12-12","close":12898.0},{"date":"2017-12-13","close":13996.0},{"date":"2017-12-14","close":13437.0},{"date":"2017-12-15","close":13437.0},{"date":"2017-12-18","close":13033.0},{"date":"2017-12-19","close":12428.0},{"date":"2017-12-20","close":12047.0},{"date":"2017-12-21","close":12517.0},{"date":"2017-12-22","close":13459.0},{"date":"2017-12-26","close":14064.0},{"date":"2017-12-27","close":15653.0},{"date":"2017-12-28","close":15765.0},{"date":"2018-01-02","close":16257.0566},{"date":"2018-01-03","close":16299.3936},{"date":"2018-01-04","close":16003.041},{"date":"2018-01-05","close":17188.4512},{"date":"2018-01-08","close":17167.2832},{"date":"2018-01-09","close":17167.2832},{"date":"2018-01-10","close":17209.6191},{"date":"2018-01-11","close":18839.5586},{"date":"2018-01-12","close":18691.3828},{"date":"2018-01-15","close":19220.584},{"date":"2018-01-16","close":18839.5586},{"date":"2018-01-17","close":19601.6074},{"date":"2018-01-18","close":19368.7598},{"date":"2018-01-19","close":19368.7598},{"date":"2018-01-22","close":18543.2051},{"date":"2018-01-23","close":18691.3828},{"date":"2018-01-24","close":18564.373},{"date":"2018-01-25","close":18712.5508},{"date":"2018-01-26","close":18712.5508},{"date":"2018-01-29","close":18416.1973},{"date":"2018-01-30","close":17632.9805},{"date":"2018-01-31","close":17781.1562},{"date":"2018-02-01","close":18373.8613},{"date":"2018-02-02","close":16934.4336},{"date":"2018-02-05","close":16003.041},{"date":"2018-02-06","close":16870.9297},{"date":"2018-02-07","close":16341.7295},{"date":"2018-02-08","close":17188.4512},{"date":"2018-02-09","close":16828.5938},{"date":"2018-02-12","close":16574.5781},{"date":"2018-02-13","close":16193.5527},{"date":"2018-02-14","close":16765.0898},{"date":"2018-02-19","close":17781.1562},{"date":"2018-02-20","close":17357.7949},{"date":"2018-02-21","close":17442.4668},{"date":"2018-02-22","close":17146.1152},{"date":"2018-02-23","close":17717.6523},{"date":"2018-02-26","close":17675.3164},{"date":"2018-02-27","close":17611.8125},{"date":"2018-02-28","close":16849.7617},{"date":"2018-03-02","close":17400.1309},{"date":"2018-03-05","close":17230.7871},{"date":"2018-03-06","close":17654.1484},{"date":"2018-03-07","close":17146.1152},{"date":"2018-03-08","close":17315.459},{"date":"2018-03-09","close":17781.1562},{"date":"2018-03-12","close":18373.8613},{"date":"2018-03-13","close":18522.0371},{"date":"2018-03-14","close":19432.2637},{"date":"2018-03-15","close":19305.2559},{"date":"2018-03-16","close":19284.0879},{"date":"2018-03-19","close":18945.3984},{"date":"2018-03-20","close":19474.5996},{"date":"2018-03-21","close":19220.584},{"date":"2018-03-22","close":18839.5586},{"date":"2018-03-23","close":17527.1406},{"date":"2018-03-26","close":18225.6855},{"date":"2018-03-27","close":17865.8281},{"date":"2018-03-28","close":17971.668},{"date":"2018-03-29","close":19474.5996},{"date":"2018-03-30","close":20511.834},{"date":"2018-04-02","close":21168.043},{"date":"2018-04-03","close":22226.4453},{"date":"2018-04-04","close":22226.4453},{"date":"2018-04-05","close":22057.1016},{"date":"2018-04-06","close":23157.8398},{"date":"2018-04-09","close":23369.5195},{"date":"2018-04-10","close":21104.5391},{"date":"2018-04-11","close":20787.0176},{"date":"2018-04-12","close":22014.7656},{"date":"2018-04-13","close":22395.7891},{"date":"2018-04-16","close":20300.1543},{"date":"2018-04-17","close":20871.6914},{"date":"2018-04-18","close":19897.9609},{"date":"2018-04-19","close":20215.4805},{"date":"2018-04-20","close":19855.625},{"date":"2018-04-23","close":19093.5742},{"date":"2018-04-24","close":20998.6992},{"date":"2018-04-25","close":20088.4727},{"date":"2018-04-26","close":20109.6406},{"date":"2018-04-27","close":20342.4902},{"date":"2018-04-30","close":19982.6328},{"date":"2018-05-02","close":19601.6074},{"date":"2018-05-03","close":19474.5996},{"date":"2018-05-04","close":18543.2051},{"date":"2018-05-08","close":15664.3516},{"date":"2018-05-09","close":16743.9219},{"date":"2018-05-10","close":17209.6191},{"date":"2018-05-11","close":17886.9961},{"date":"2018-05-14","close":16997.9395},{"date":"2018-05-15","close":17082.6113},{"date":"2018-05-16","close":18014.0039},{"date":"2018-05-17","close":17992.8359},{"date":"2018-05-18","close":18458.5332},{"date":"2018-05-21","close":17950.5},{"date":"2018-05-23","close":17675.3164},{"date":"2018-05-24","close":17696.4844},{"date":"2018-05-25","close":17992.8359},{"date":"2018-05-28","close":17378.9629},{"date":"2018-05-29","close":16341.7295},{"date":"2018-05-30","close":16659.25},{"date":"2018-05-31","close":17484.8027},{"date":"2018-06-01","close":17781.1562},{"date":"2018-06-04","close":18310.3574},{"date":"2018-06-05","close":17802.3242},{"date":"2018-06-07","close":18141.0137},{"date":"2018-06-08","close":17781.1562},{"date":"2018-06-11","close":17632.9805},{"date":"2018-06-12","close":17378.9629},{"date":"2018-06-14","close":16976.7715},{"date":"2018-06-15","close":17103.7793},{"date":"2018-06-18","close":16680.418},{"date":"2018-06-19","close":16426.4023},{"date":"2018-06-20","close":17294.291},{"date":"2018-06-21","close":16892.0977},{"date":"2018-06-22","close":16997.9395},{"date":"2018-06-25","close":16955.6016},{"date":"2018-06-26","close":16616.9141},{"date":"2018-06-27","close":15749.0244},{"date":"2018-06-28","close":14648.2861},{"date":"2018-06-29","close":14732.958},{"date":"2018-07-02","close":14373.1016},{"date":"2018-07-03","close":14500.1094},{"date":"2018-07-04","close":14563.6133},{"date":"2018-07-05","close":14076.749},{"date":"2018-07-06","close":14775.2939},{"date":"2018-07-09","close":14203.7568},{"date":"2018-07-10","close":14457.7734},{"date":"2018-07-11","close":14288.4287},{"date":"2018-07-12","close":14648.2861},{"date":"2018-07-13","close":14902.3027},{"date":"2018-07-16","close":15473.8398},{"date":"2018-07-17","close":15833.6963},{"date":"2018-07-18","close":15367.999},{"date":"2018-07-19","close":15325.6631},{"date":"2018-07-20","close":14986.9746},{"date":"2018-07-23","close":13081.8506},{"date":"2018-07-24","close":12573.8174},{"date":"2018-07-25","close":12023.4482},{"date":"2018-07-26","close":13124.1865},{"date":"2018-07-27","close":13187.6904},{"date":"2018-07-30","close":12743.1621},{"date":"2018-07-31","close":12764.3301},{"date":"2018-08-01","close":13441.707},{"date":"2018-08-02","close":12849.002},{"date":"2018-08-03","close":13187.6904},{"date":"2018-08-06","close":12954.8428},{"date":"2018-08-07","close":12870.1699},{"date":"2018-08-08","close":12912.5059},{"date":"2018-08-09","close":12976.0107},{"date":"2018-08-10","close":13039.5146},{"date":"2018-08-13","close":11854.1045},{"date":"2018-08-14","close":11854.1045},{"date":"2018-08-16","close":11727.0957},{"date":"2018-08-17","close":12658.4902},{"date":"2018-08-20","close":12467.9775},{"date":"2018-08-21","close":13081.8506},{"date":"2018-08-22","close":12700.8262},{"date":"2018-08-23","close":13335.8672},{"date":"2018-08-24","close":13208.8594},{"date":"2018-08-27","close":13081.8506},{"date":"2018-08-28","close":13822.7324},{"date":"2018-08-29","close":13547.5479},{"date":"2018-08-30","close":13547.5479},{"date":"2018-08-31","close":14034.4121},{"date":"2018-09-03","close":14097.917},{"date":"2018-09-04","close":14097.917},{"date":"2018-09-05","close":13505.2119},{"date":"2018-09-06","close":13145.3545},{"date":"2018-09-07","close":12743.1621},{"date":"2018-09-10","close":12573.8174},{"date":"2018-09-11","close":13251.1953},{"date":"2018-09-12","close":13420.5391},{"date":"2018-09-13","close":13801.5645},{"date":"2018-09-14","close":14902.3027},{"date":"2018-09-17","close":14817.6299},{"date":"2018-09-18","close":14457.7734},{"date":"2018-09-19","close":14457.7734},{"date":"2018-09-20","close":14457.7734},{"date":"2018-09-21","close":14732.958},{"date":"2018-09-27","close":14669.4541},{"date":"2018-09-28","close":14267.2607},{"date":"2018-10-01","close":14267.2607},{"date":"2018-10-02","close":13674.5557},{"date":"2018-10-04","close":13335.8672},{"date":"2018-10-05","close":12721.9941},{"date":"2018-10-08","close":12700.8262},{"date":"2018-10-10","close":12383.3057},{"date":"2018-10-11","close":11959.9443},{"date":"2018-10-12","close":12552.6494},{"date":"2018-10-15","close":12086.9521},{"date":"2018-10-16","close":12256.2969},{"date":"2018-10-17","close":12256.2969},{"date":"2018-10-18","close":12150.457},{"date":"2018-10-19","close":12129.2891},{"date":"2018-10-22","close":11854.1045},{"date":"2018-10-23","close":11409.5752},{"date":"2018-10-24","close":10224.165},{"date":"2018-10-25","close":9610.292},{"date":"2018-10-26","close":8848.2422},{"date":"2018-10-29","close":8636.5615},{"date":"2018-10-30","close":9292.7705},{"date":"2018-10-31","close":9377.4434},{"date":"2018-11-01","close":9673.7959},{"date":"2018-11-02","close":10541.6855},{"date":"2018-11-05","close":10626.3574},{"date":"2018-11-06","close":10478.1816},{"date":"2018-11-07","close":10435.8457},{"date":"2018-11-08","close":10330.0049},{"date":"2018-11-09","close":10414.6768},{"date":"2018-11-12","close":9906.6445},{"date":"2018-11-13","close":9927.8125},{"date":"2018-11-14","close":9821.9717},{"date":"2018-11-15","close":9906.6445},{"date":"2018-11-16","close":10224.165},{"date":"2018-11-19","close":10287.6689},{"date":"2018-11-20","close":10118.3242},{"date":"2018-11-21","close":9737.2998},{"date":"2018-11-22","close":9567.9551},{"date":"2018-11-23","close":9398.6113},{"date":"2018-11-26","close":9652.6279},{"date":"2018-11-27","close":9610.292},{"date":"2018-11-28","close":9694.9639},{"date":"2018-11-29","close":9610.292},{"date":"2018-11-30","close":9673.7959},{"date":"2018-12-03","close":9885.4766},{"date":"2018-12-04","close":10732.1982},{"date":"2018-12-05","close":11346.0713},{"date":"2018-12-06","close":11769.4316},{"date":"2018-12-07","close":11155.5586},{"date":"2018-12-10","close":11367.2393},{"date":"2018-12-11","close":10774.5342},{"date":"2018-12-12","close":11155.5586},{"date":"2018-12-13","close":11832.9365},{"date":"2018-12-14","close":11578.9199},{"date":"2018-12-17","close":11176.7266},{"date":"2018-12-18","close":11134.3906},{"date":"2018-12-19","close":11197.8945},{"date":"2018-12-20","close":10901.542},{"date":"2018-12-21","close":11240.2305},{"date":"2018-12-24","close":11494.2471},{"date":"2018-12-26","close":11769.4316},{"date":"2018-12-27","close":11727.0957},{"date":"2018-12-28","close":11938.7764},{"date":"2019-01-02","close":11282.5674},{"date":"2019-01-03","close":10351.1729},{"date":"2019-01-04","close":10626.3574},{"date":"2019-01-07","close":10245.333},{"date":"2019-01-08","close":10139.4922},{"date":"2019-01-09","close":10520.5176},{"date":"2019-01-10","close":10414.6768},{"date":"2019-01-11","close":10202.9971},{"date":"2019-01-14","close":9970.1484},{"date":"2019-01-15","close":10308.8369},{"date":"2019-01-16","close":10202.9971},{"date":"2019-01-17","close":10181.8291},{"date":"2019-01-18","close":10202.9971},{"date":"2019-01-21","close":9948.9805},{"date":"2019-01-22","close":10266.501},{"date":"2019-01-23","close":10139.4922},{"date":"2019-01-24","close":10351.1729},{"date":"2019-01-25","close":10562.8535},{"date":"2019-01-28","close":10457.0137},{"date":"2019-01-29","close":10562.8535},{"date":"2019-01-30","close":10838.0381},{"date":"2019-01-31","close":10859.2061},{"date":"2019-02-01","close":10626.3574},{"date":"2019-02-07","close":11219.0625},{"date":"2019-02-08","close":11303.7354},{"date":"2019-02-11","close":11028.5508},{"date":"2019-02-12","close":11600.0879},{"date":"2019-02-13","close":11981.1123},{"date":"2019-02-14","close":11981.1123},{"date":"2019-02-15","close":11705.9277},{"date":"2019-02-18","close":11938.7764},{"date":"2019-02-19","close":11769.4316},{"date":"2019-02-20","close":11959.9443},{"date":"2019-02-21","close":11917.6084},{"date":"2019-02-22","close":11854.1045},{"date":"2019-02-25","close":11854.1045},{"date":"2019-02-26","close":11557.752},{"date":"2019-02-27","close":12467.9775},{"date":"2019-02-28","close":12827.834},{"date":"2019-03-04","close":13653.3877},{"date":"2019-03-05","close":13462.875},{"date":"2019-03-06","close":12700.8262},{"date":"2019-03-07","close":12467.9775},{"date":"2019-03-08","close":12319.8008},{"date":"2019-03-11","close":12870.1699},{"date":"2019-03-12","close":12997.1787},{"date":"2019-03-13","close":12997.1787},{"date":"2019-03-14","close":12552.6494},{"date":"2019-03-15","close":12340.9688},{"date":"2019-03-18","close":12277.4648},{"date":"2019-03-19","close":11473.0791},{"date":"2019-03-20","close":11621.2559},{"date":"2019-03-21","close":11875.2725},{"date":"2019-03-22","close":11938.7764},{"date":"2019-03-25","close":11388.4072},{"date":"2019-03-26","close":11769.4316},{"date":"2019-03-27","close":11494.2471},{"date":"2019-03-28","close":11663.5918},{"date":"2019-03-29","close":12023.4482},{"date":"2019-04-01","close":11896.4404},{"date":"2019-04-02","close":11917.6084},{"date":"2019-04-03","close":12446.8096},{"date":"2019-04-04","close":12256.2969},{"date":"2019-04-05","close":11811.7676},{"date":"2019-04-08","close":11769.4316},{"date":"2019-04-09","close":11705.9277},{"date":"2019-04-10","close":11875.2725},{"date":"2019-04-11","close":11854.1045},{"date":"2019-04-12","close":11705.9277},{"date":"2019-04-15","close":11515.415},{"date":"2019-04-16","close":11536.583},{"date":"2019-04-17","close":11219.0625},{"date":"2019-04-18","close":10732.1982},{"date":"2019-04-19","close":10732.1982},{"date":"2019-04-22","close":10562.8535},{"date":"2019-04-23","close":10711.0303},{"date":"2019-04-24","close":10584.0215},{"date":"2019-04-25","close":10520.5176},{"date":"2019-04-26","close":10393.5088},{"date":"2019-04-29","close":10922.71},{"date":"2019-04-30","close":10965.0459},{"date":"2019-05-02","close":10986.2148},{"date":"2019-05-03","close":11388.4072},{"date":"2019-05-07","close":11176.7266},{"date":"2019-05-08","close":11113.2227},{"date":"2019-05-09","close":10668.6934},{"date":"2019-05-10","close":11854.1045},{"date":"2019-05-13","close":11811.7676},{"date":"2019-05-14","close":12086.9521},{"date":"2019-05-15","close":12213.9609},{"date":"2019-05-16","close":12531.4814},{"date":"2019-05-17","close":12383.3057},{"date":"2019-05-20","close":12171.625},{"date":"2019-05-21","close":12340.9688},{"date":"2019-05-22","close":12362.1367},{"date":"2019-05-23","close":12023.4482},{"date":"2019-05-24","close":12044.6162},{"date":"2019-05-27","close":11917.6084},{"date":"2019-05-28","close":12806.666},{"date":"2019-05-29","close":12192.793},{"date":"2019-05-30","close":12616.1533},{"date":"2019-05-31","close":12594.9854},{"date":"2019-06-03","close":12616.1533},{"date":"2019-06-04","close":12891.3379},{"date":"2019-06-05","close":13060.6826},{"date":"2019-06-07","close":13166.5225},{"date":"2019-06-10","close":13251.1953},{"date":"2019-06-11","close":13314.6992},{"date":"2019-06-12","close":13060.6826},{"date":"2019-06-13","close":13187.6904},{"date":"2019-06-14","close":13357.0352},{"date":"2019-06-17","close":12764.3301},{"date":"2019-06-18","close":12658.4902},{"date":"2019-06-19","close":12827.834},{"date":"2019-06-20","close":12827.834},{"date":"2019-06-21","close":12849.002},{"date":"2019-06-24","close":12954.8428},{"date":"2019-06-25","close":13145.3545},{"date":"2019-06-26","close":12933.6748},{"date":"2019-06-27","close":11896.4404},{"date":"2019-06-28","close":11938.7764},{"date":"2019-07-01","close":12213.9609},{"date":"2019-07-02","close":12150.457},{"date":"2019-07-03","close":11981.1123},{"date":"2019-07-04","close":11896.4404},{"date":"2019-07-05","close":11917.6084},{"date":"2019-07-08","close":11494.2471},{"date":"2019-07-09","close":11367.2393},{"date":"2019-07-10","close":11663.5918},{"date":"2019-07-11","close":11769.4316},{"date":"2019-07-12","close":11790.5996},{"date":"2019-07-15","close":11811.7676},{"date":"2019-07-16","close":11981.1123},{"date":"2019-07-17","close":11790.5996},{"date":"2019-07-18","close":11515.415},{"date":"2019-07-19","close":11663.5918},{"date":"2019-07-22","close":11600.0879},{"date":"2019-07-23","close":11727.0957},{"date":"2019-07-24","close":11578.9199},{"date":"2019-07-25","close":11092.0547},{"date":"2019-07-26","close":10965.0459},{"date":"2019-07-29","close":10457.0137},{"date":"2019-07-30","close":10075.9883},{"date":"2019-07-31","close":10181.8291},{"date":"2019-08-01","close":10351.1729},{"date":"2019-08-02","close":9589.123},{"date":"2019-08-05","close":9038.7549},{"date":"2019-08-06","close":9102.2588},{"date":"2019-08-07","close":8255.5371},{"date":"2019-08-08","close":8700.0654},{"date":"2019-08-09","close":8615.3936},{"date":"2019-08-12","close":8573.0576},{"date":"2019-08-13","close":8446.0488},{"date":"2019-08-14","close":8446.0488},{"date":"2019-08-16","close":7959.1841},{"date":"2019-08-19","close":8234.3691},{"date":"2019-08-20","close":8488.3857},{"date":"2019-08-21","close":8848.2422},{"date":"2019-08-22","close":8869.4102},{"date":"2019-08-23","close":8827.0742},{"date":"2019-08-26","close":8319.041},{"date":"2019-08-27","close":8594.2256},{"date":"2019-08-28","close":8932.9141},{"date":"2019-08-29","close":8678.8975},{"date":"2019-08-30","close":8827.0742},{"date":"2019-09-02","close":9102.2588},{"date":"2019-09-03","close":8763.5703},{"date":"2019-09-04","close":8848.2422},{"date":"2019-09-05","close":9017.5859},{"date":"2019-09-06","close":8911.7461},{"date":"2019-09-09","close":8742.4014},{"date":"2019-09-10","close":8721.2334},{"date":"2019-09-11","close":9292.7705},{"date":"2019-09-16","close":9694.9639},{"date":"2019-09-17","close":9462.1152},{"date":"2019-09-18","close":9229.2666},{"date":"2019-09-19","close":9250.4346},{"date":"2019-09-20","close":9335.1074},{"date":"2019-09-23","close":9059.9229},{"date":"2019-09-24","close":8911.7461},{"date":"2019-09-25","close":8530.7217},{"date":"2019-09-26","close":8678.8975},{"date":"2019-09-27","close":8488.3857},{"date":"2019-09-30","close":8340.209},{"date":"2019-10-01","close":8890.5781},{"date":"2019-10-02","close":8488.3857},{"date":"2019-10-04","close":8488.3857},{"date":"2019-10-07","close":8890.5781},{"date":"2019-10-08","close":8742.4014},{"date":"2019-10-10","close":8615.3936},{"date":"2019-10-11","close":8763.5703},{"date":"2019-10-14","close":8763.5703},{"date":"2019-10-15","close":8827.0742},{"date":"2019-10-16","close":9440.9473},{"date":"2019-10-17","close":9144.5947},{"date":"2019-10-18","close":9165.7627},{"date":"2019-10-21","close":9229.2666},{"date":"2019-10-22","close":9144.5947},{"date":"2019-10-23","close":9271.6025},{"date":"2019-10-24","close":9271.6025},{"date":"2019-10-25","close":9059.9229},{"date":"2019-10-28","close":9864.3076},{"date":"2019-10-29","close":9483.2832},{"date":"2019-10-30","close":9377.4434},{"date":"2019-10-31","close":9758.4678},{"date":"2019-11-01","close":10732.1982},{"date":"2019-11-04","close":11832.9365},{"date":"2019-11-05","close":12467.9775},{"date":"2019-11-06","close":12467.9775},{"date":"2019-11-07","close":12319.8008},{"date":"2019-11-08","close":12171.625},{"date":"2019-11-11","close":11959.9443},{"date":"2019-11-12","close":12129.2891},{"date":"2019-11-13","close":11854.1045},{"date":"2019-11-14","close":12023.4482},{"date":"2019-11-15","close":12108.1211},{"date":"2019-11-18","close":12171.625},{"date":"2019-11-19","close":12277.4648},{"date":"2019-11-20","close":11663.5918},{"date":"2019-11-21","close":11663.5918},{"date":"2019-11-22","close":11875.2725},{"date":"2019-11-25","close":12319.8008},{"date":"2019-11-26","close":12404.4736},{"date":"2019-11-27","close":12467.9775},{"date":"2019-11-28","close":12171.625},{"date":"2019-11-29","close":12298.6328},{"date":"2019-12-02","close":12192.793},{"date":"2019-12-03","close":12340.9688},{"date":"2019-12-04","close":12213.9609},{"date":"2019-12-05","close":12150.457},{"date":"2019-12-06","close":12023.4482},{"date":"2019-12-09","close":11938.7764},{"date":"2019-12-10","close":12764.3301},{"date":"2019-12-11","close":12827.834},{"date":"2019-12-12","close":13928.5723},{"date":"2019-12-13","close":13949.7402},{"date":"2019-12-16","close":12891.3379},{"date":"2019-12-17","close":12933.6748},{"date":"2019-12-18","close":12849.002},{"date":"2019-12-19","close":12658.4902},{"date":"2019-12-20","close":12277.4648},{"date":"2019-12-23","close":12552.6494},{"date":"2019-12-24","close":12340.9688},{"date":"2019-12-26","close":12489.1455},{"date":"2019-12-27","close":13039.5146},{"date":"2019-12-30","close":13251.1953},{"date":"2020-01-02","close":13208.8594},{"date":"2020-01-03","close":12954.8428},{"date":"2020-01-06","close":12446.8096},{"date":"2020-01-07","close":12616.1533},{"date":"2020-01-08","close":11769.4316},{"date":"2020-01-09","close":12383.3057},{"date":"2020-01-10","close":12489.1455},{"date":"2020-01-13","close":11875.2725},{"date":"2020-01-14","close":11917.6084},{"date":"2020-01-15","close":11748.2637},{"date":"2020-01-16","close":12277.4648},{"date":"2020-01-17","close":11875.2725},{"date":"2020-01-20","close":11769.4316},{"date":"2020-01-21","close":11473.0791},{"date":"2020-01-22","close":11959.9443},{"date":"2020-01-23","close":11727.0957},{"date":"2020-01-28","close":11324.9033},{"date":"2020-01-29","close":11790.5996},{"date":"2020-01-30","close":11473.0791},{"date":"2020-01-31","close":11303.7354},{"date":"2020-02-03","close":11451.9111},{"date":"2020-02-04","close":12044.6162},{"date":"2020-02-05","close":12150.457},{"date":"2020-02-06","close":12362.1367},{"date":"2020-02-07","close":12383.3057},{"date":"2020-02-10","close":12446.8096},{"date":"2020-02-11","close":12467.9775},{"date":"2020-02-12","close":12319.8008},{"date":"2020-02-13","close":12108.1211},{"date":"2020-02-14","close":11854.1045},{"date":"2020-02-17","close":11663.5918},{"date":"2020-02-18","close":11642.4238},{"date":"2020-02-19","close":11536.583},{"date":"2020-02-20","close":11515.415},{"date":"2020-02-21","close":11113.2227},{"date":"2020-02-24","close":10054.8203},{"date":"2020-02-25","close":10478.1816},{"date":"2020-02-26","close":10478.1816},{"date":"2020-02-27","close":10414.6768},{"date":"2020-02-28","close":9948.9805},{"date":"2020-03-02","close":10922.71},{"date":"2020-03-03","close":10965.0459},{"date":"2020-03-04","close":11430.7432},{"date":"2020-03-05","close":11494.2471},{"date":"2020-03-06","close":11367.2393},{"date":"2020-03-09","close":11107.0},{"date":"2020-03-10","close":10838.0381},{"date":"2020-03-11","close":10838.0381},{"date":"2020-03-12","close":10838.0381},{"date":"2020-03-13","close":9313.9385},{"date":"2020-03-16","close":8488.3857},{"date":"2020-03-17","close":8827.0742},{"date":"2020-03-18","close":8424.8809},{"date":"2020-03-19","close":6054.0605},{"date":"2020-03-20","close":6435.085},{"date":"2020-03-23","close":5884.7158},{"date":"2020-03-24","close":6985.4541},{"date":"2020-03-25","close":8192.0322},{"date":"2020-03-26","close":8022.6885},{"date":"2020-03-27","close":8065.0244},{"date":"2020-03-30","close":7959.1841},{"date":"2020-03-31","close":8319.041},{"date":"2020-04-01","close":8424.8809},{"date":"2020-04-02","close":8890.5781},{"date":"2020-04-03","close":8954.082},{"date":"2020-04-06","close":9335.1074},{"date":"2020-04-07","close":9800.8037},{"date":"2020-04-08","close":10816.8701},{"date":"2020-04-09","close":11134.3906},{"date":"2020-04-10","close":10795.7021},{"date":"2020-04-13","close":10181.8291},{"date":"2020-04-14","close":10626.3574},{"date":"2020-04-16","close":11113.2227},{"date":"2020-04-17","close":11430.7432},{"date":"2020-04-20","close":11367.2393},{"date":"2020-04-21","close":11049.7188},{"date":"2020-04-22","close":10943.8779},{"date":"2020-04-23","close":10943.8779},{"date":"2020-04-24","close":10753.3662},{"date":"2020-04-27","close":10965.0459},{"date":"2020-04-28","close":10880.374},{"date":"2020-04-29","close":10668.6934},{"date":"2020-05-04","close":10478.1816},{"date":"2020-05-06","close":10880.374},{"date":"2020-05-07","close":11113.2227},{"date":"2020-05-08","close":11324.9033},{"date":"2020-05-11","close":11240.2305},{"date":"2020-05-12","close":11811.7676},{"date":"2020-05-13","close":11854.1045},{"date":"2020-05-14","close":11219.0625},{"date":"2020-05-15","close":10859.2061},{"date":"2020-05-18","close":10816.8701},{"date":"2020-05-19","close":11219.0625},{"date":"2020-05-20","close":11303.7354},{"date":"2020-05-21","close":11388.4072},{"date":"2020-05-22","close":10943.8779},{"date":"2020-05-25","close":11113.2227},{"date":"2020-05-26","close":11409.5752},{"date":"2020-05-27","close":11600.0879},{"date":"2020-05-28","close":10986.2148},{"date":"2020-05-29","close":10880.374},{"date":"2020-06-01","close":11303.7354},{"date":"2020-06-02","close":11430.7432},{"date":"2020-06-03","close":11388.4072},{"date":"2020-06-04","close":11663.5918},{"date":"2020-06-05","close":11663.5918},{"date":"2020-06-08","close":12044.6162},{"date":"2020-06-09","close":11959.9443},{"date":"2020-06-10","close":12171.625},{"date":"2020-06-11","close":12912.5059},{"date":"2020-06-12","close":12425.6416},{"date":"2020-06-15","close":11197.8945},{"date":"2020-06-16","close":11938.7764},{"date":"2020-06-17","close":12108.1211},{"date":"2020-06-18","close":11727.0957},{"date":"2020-06-19","close":11578.9199},{"date":"2020-06-22","close":11388.4072},{"date":"2020-06-23","close":11346.0713},{"date":"2020-06-24","close":11240.2305},{"date":"2020-06-25","close":11007.3828},{"date":"2020-06-26","close":11028.5508},{"date":"2020-06-29","close":10562.8535},{"date":"2020-06-30","close":10393.5088},{"date":"2020-07-01","close":10393.5088},{"date":"2020-07-02","close":10816.8701},{"date":"2020-07-03","close":10986.2148},{"date":"2020-07-06","close":10943.8779},{"date":"2020-07-07","close":10711.0303},{"date":"2020-07-08","close":10689.8613},{"date":"2020-07-09","close":10859.2061},{"date":"2020-07-10","close":10795.7021},{"date":"2020-07-13","close":11049.7188},{"date":"2020-07-14","close":10965.0459},{"date":"2020-07-15","close":11155.5586},{"date":"2020-07-16","close":11113.2227},{"date":"2020-07-17","close":10965.0459},{"date":"2020-07-20","close":10943.8779},{"date":"2020-07-21","close":11473.0791},{"date":"2020-07-22","close":11557.752},{"date":"2020-07-23","close":12404.4736},{"date":"2020-07-24","close":12256.2969},{"date":"2020-07-27","close":11981.1123},{"date":"2020-07-28","close":13124.1865},{"date":"2020-07-29","close":13462.875},{"date":"2020-07-30","close":12277.4648},{"date":"2020-07-31","close":12362.1367},{"date":"2020-08-03","close":11832.9365},{"date":"2020-08-04","close":11854.1045},{"date":"2020-08-05","close":12213.9609},{"date":"2020-08-06","close":11981.1123},{"date":"2020-08-07","close":11705.9277},{"date":"2020-08-10","close":11578.9199},{"date":"2020-08-11","close":11727.0957},{"date":"2020-08-12","close":11600.0879},{"date":"2020-08-13","close":11875.2725},{"date":"2020-08-14","close":12044.6162},{"date":"2020-08-18","close":11621.2559},{"date":"2020-08-19","close":12108.1211},{"date":"2020-08-20","close":11324.9033},{"date":"2020-08-21","close":11303.7354},{"date":"2020-08-24","close":11790.5996},{"date":"2020-08-25","close":11875.2725},{"date":"2020-08-26","close":11769.4316},{"date":"2020-08-27","close":11621.2559},{"date":"2020-08-28","close":12319.8008},{"date":"2020-08-31","close":12679.6582},{"date":"2020-09-01","close":13441.707},{"date":"2020-09-02","close":13505.2119},{"date":"2020-09-03","close":13632.2197},{"date":"2020-09-04","close":13293.5312},{"date":"2020-09-07","close":12870.1699},{"date":"2020-09-08","close":12616.1533},{"date":"2020-09-09","close":12743.1621},{"date":"2020-09-10","close":12933.6748},{"date":"2020-09-11","close":12616.1533},{"date":"2020-09-14","close":12785.498},{"date":"2020-09-15","close":13145.3545},{"date":"2020-09-16","close":12954.8428},{"date":"2020-09-17","close":12616.1533},{"date":"2020-09-18","close":12510.3135},{"date":"2020-09-21","close":12150.457},{"date":"2020-09-22","close":11748.2637},{"date":"2020-09-23","close":11727.0957},{"date":"2020-09-24","close":11049.7188},{"date":"2020-09-25","close":10880.374},{"date":"2020-09-28","close":11303.7354},{"date":"2020-09-29","close":11303.7354},{"date":"2020-10-05","close":11684.7598},{"date":"2020-10-06","close":11769.4316},{"date":"2020-10-07","close":12002.2803},{"date":"2020-10-08","close":12002.2803},{"date":"2020-10-12","close":11896.4404},{"date":"2020-10-13","close":11663.5918},{"date":"2020-10-14","close":11303.7354},{"date":"2020-10-15","close":11070.8867},{"date":"2020-10-16","close":11769.4316},{"date":"2020-10-19","close":11324.9033},{"date":"2020-10-20","close":11388.4072},{"date":"2020-10-21","close":11536.583},{"date":"2020-10-22","close":11134.3906},{"date":"2020-10-23","close":11219.0625},{"date":"2020-10-26","close":10689.8613},{"date":"2020-10-27","close":10499.3496},{"date":"2020-10-28","close":12023.4482},{"date":"2020-10-29","close":12086.9521},{"date":"2020-10-30","close":11621.2559},{"date":"2020-11-02","close":11600.0879},{"date":"2020-11-03","close":11642.4238},{"date":"2020-11-04","close":12277.4648},{"date":"2020-11-05","close":12510.3135},{"date":"2020-11-06","close":12256.2969},{"date":"2020-11-09","close":12256.2969},{"date":"2020-11-10","close":12065.7842},{"date":"2020-11-11","close":12150.457},{"date":"2020-11-12","close":11875.2725},{"date":"2020-11-13","close":11832.9365},{"date":"2020-11-16","close":11684.7598},{"date":"2020-11-17","close":11303.7354},{"date":"2020-11-18","close":11790.5996},{"date":"2020-11-19","close":12044.6162},{"date":"2020-11-20","close":12171.625},{"date":"2020-11-23","close":12446.8096},{"date":"2020-11-24","close":12192.793},{"date":"2020-11-25","close":11748.2637},{"date":"2020-11-26","close":11981.1123},{"date":"2020-11-27","close":11684.7598},{"date":"2020-11-30","close":11642.4238},{"date":"2020-12-01","close":11790.5996},{"date":"2020-12-02","close":11515.415},{"date":"2020-12-03","close":11409.5752},{"date":"2020-12-04","close":11642.4238},{"date":"2020-12-07","close":12023.4482},{"date":"2020-12-08","close":11663.5918},{"date":"2020-12-09","close":12171.625},{"date":"2020-12-10","close":12192.793},{"date":"2020-12-11","close":12531.4814},{"date":"2020-12-14","close":12319.8008},{"date":"2020-12-15","close":12108.1211},{"date":"2020-12-16","close":12108.1211},{"date":"2020-12-17","close":12002.2803},{"date":"2020-12-18","close":11642.4238},{"date":"2020-12-21","close":11875.2725},{"date":"2020-12-22","close":11451.9111},{"date":"2020-12-23","close":11494.2471},{"date":"2020-12-24","close":11515.415},{"date":"2020-12-28","close":12362.1367},{"date":"2020-12-29","close":14140.2529},{"date":"2020-12-30","close":12362.1367},{"date":"2021-01-04","close":12658.4902},{"date":"2021-01-05","close":12552.6494},{"date":"2021-01-06","close":12362.1367},{"date":"2021-01-07","close":12002.2803},{"date":"2021-01-08","close":12319.8008},{"date":"2021-01-11","close":12446.8096},{"date":"2021-01-12","close":12235.1289},{"date":"2021-01-13","close":12023.4482},{"date":"2021-01-14","close":12044.6162},{"date":"2021-01-15","close":12446.8096},{"date":"2021-01-18","close":12044.6162},{"date":"2021-01-19","close":12150.457},{"date":"2021-01-20","close":12446.8096},{"date":"2021-01-21","close":12700.8262},{"date":"2021-01-22","close":12192.793},{"date":"2021-01-25","close":11959.9443},{"date":"2021-01-26","close":10541.6855},{"date":"2021-01-27","close":9589.123},{"date":"2021-01-28","close":9398.6113},{"date":"2021-01-29","close":9017.5859},{"date":"2021-02-01","close":10181.8291},{"date":"2021-02-02","close":10033.6523},{"date":"2021-02-03","close":9758.4678},{"date":"2021-02-04","close":9398.6113},{"date":"2021-02-05","close":9610.292},{"date":"2021-02-08","close":9356.2754},{"date":"2021-02-09","close":9271.6025},{"date":"2021-02-10","close":9567.9551},{"date":"2021-02-15","close":9356.2754},{"date":"2021-02-16","close":7811.0078},{"date":"2021-02-17","close":7578.1597},{"date":"2021-02-18","close":7493.4873},{"date":"2021-02-19","close":7620.4956},{"date":"2021-02-22","close":7302.9751},{"date":"2021-02-23","close":7705.1675},{"date":"2021-02-24","close":9186.9307},{"date":"2021-02-25","close":9081.0908},{"date":"2021-02-26","close":8255.5371},{"date":"2021-03-02","close":8213.2012},{"date":"2021-03-03","close":8276.7051},{"date":"2021-03-04","close":8001.5205},{"date":"2021-03-05","close":8128.5283},{"date":"2021-03-08","close":8234.3691},{"date":"2021-03-09","close":8170.8647},{"date":"2021-03-10","close":7874.5122},{"date":"2021-03-11","close":7493.4873},{"date":"2021-03-12","close":8043.8564},{"date":"2021-03-15","close":8022.6885},{"date":"2021-03-16","close":8424.8809},{"date":"2021-03-17","close":8763.5703},{"date":"2021-03-18","close":6138.7324},{"date":"2021-03-19","close":6138.7324},{"date":"2021-03-22","close":5334.3467},{"date":"2021-03-23","close":5080.3306},{"date":"2021-03-24","close":5016.8262},{"date":"2021-03-25","close":5122.6665},{"date":"2021-03-26","close":5122.6665},{"date":"2021-03-29","close":4953.3223},{"date":"2021-03-30","close":5080.3306},{"date":"2021-03-31","close":4974.4902},{"date":"2021-04-01","close":5059.1621},{"date":"2021-04-02","close":4953.3223},{"date":"2021-04-05","close":4741.6416},{"date":"2021-04-06","close":5270.8428},{"date":"2021-04-07","close":5397.8511},{"date":"2021-04-08","close":5376.6831},{"date":"2021-04-09","close":5143.8345},{"date":"2021-04-12","close":5249.6748},{"date":"2021-04-13","close":5673.0356},{"date":"2021-04-14","close":5736.5396},{"date":"2021-04-15","close":5609.5312},{"date":"2021-04-16","close":5673.0356},{"date":"2021-04-19","close":5651.8677},{"date":"2021-04-20","close":5651.8677},{"date":"2021-04-21","close":5567.1953},{"date":"2021-04-22","close":5842.3799},{"date":"2021-04-23","close":5842.3799},{"date":"2021-04-26","close":6075.2285},{"date":"2021-04-27","close":5990.5562},{"date":"2021-04-28","close":5736.5396},{"date":"2021-04-29","close":5800.0439},{"date":"2021-04-30","close":5609.5312},{"date":"2021-05-03","close":5355.5151},{"date":"2021-05-04","close":5355.5151},{"date":"2021-05-06","close":5482.5229},{"date":"2021-05-07","close":5588.3633},{"date":"2021-05-10","close":5673.0356},{"date":"2021-05-11","close":5503.6914},{"date":"2021-05-12","close":5419.019},{"date":"2021-05-13","close":5313.1787},{"date":"2021-05-14","close":5778.876},{"date":"2021-05-17","close":5821.2119},{"date":"2021-05-18","close":5440.187},{"date":"2021-05-20","close":5334.3467},{"date":"2021-05-21","close":5207.3384},{"date":"2021-05-24","close":4953.3223},{"date":"2021-05-25","close":5037.9941},{"date":"2021-05-26","close":5016.8262},{"date":"2021-05-27","close":4910.9858},{"date":"2021-05-28","close":4847.4819},{"date":"2021-05-31","close":4783.9775},{"date":"2021-06-01","close":4868.6499},{"date":"2021-06-02","close":4741.6416},{"date":"2021-06-03","close":4762.8096},{"date":"2021-06-04","close":4762.8096},{"date":"2021-06-07","close":4635.8013},{"date":"2021-06-08","close":4635.8013},{"date":"2021-06-09","close":4699.3057},{"date":"2021-06-10","close":4720.4736},{"date":"2021-06-11","close":4826.314},{"date":"2021-06-14","close":4889.8179},{"date":"2021-06-15","close":4826.314},{"date":"2021-06-16","close":4741.6416},{"date":"2021-06-17","close":4678.1377},{"date":"2021-06-18","close":4783.9775},{"date":"2021-06-21","close":4635.8013},{"date":"2021-06-22","close":4593.4653},{"date":"2021-06-23","close":4720.4736},{"date":"2021-06-24","close":4678.1377},{"date":"2021-06-25","close":4720.4736},{"date":"2021-06-28","close":5080.3306},{"date":"2021-06-29","close":5037.9941},{"date":"2021-06-30","close":4910.9858},{"date":"2021-07-01","close":5059.1621},{"date":"2021-07-02","close":4974.4902},{"date":"2021-07-05","close":5313.1787},{"date":"2021-07-06","close":5122.6665},{"date":"2021-07-07","close":5143.8345},{"date":"2021-07-08","close":4953.3223},{"date":"2021-07-09","close":4783.9775},{"date":"2021-07-12","close":4805.146},{"date":"2021-07-13","close":4762.8096},{"date":"2021-07-14","close":4762.8096},{"date":"2021-07-15","close":4762.8096},{"date":"2021-07-16","close":4699.3057},{"date":"2021-07-19","close":4678.1377},{"date":"2021-07-20","close":4614.6333},{"date":"2021-07-21","close":4635.8013},{"date":"2021-07-22","close":4402.9531},{"date":"2021-07-23","close":4424.1211},{"date":"2021-07-26","close":4318.2808},{"date":"2021-07-27","close":4297.1128},{"date":"2021-07-28","close":4254.7769},{"date":"2021-07-29","close":4402.9531},{"date":"2021-07-30","close":4318.2808},{"date":"2021-08-02","close":4318.2808},{"date":"2021-08-03","close":4297.1128},{"date":"2021-08-04","close":4381.7852},{"date":"2021-08-05","close":4445.2891},{"date":"2021-08-06","close":4402.9531},{"date":"2021-08-09","close":4297.1128},{"date":"2021-08-10","close":4529.9614},{"date":"2021-08-11","close":4318.2808},{"date":"2021-08-12","close":4254.7769},{"date":"2021-08-13","close":4229.375},{"date":"2021-08-17","close":4093.8994},{"date":"2021-08-18","close":4360.6167},{"date":"2021-08-19","close":4402.9531},{"date":"2021-08-20","close":4153.1699},{"date":"2021-08-23","close":4225.1416},{"date":"2021-08-24","close":4381.7852},{"date":"2021-08-25","close":4593.4653},{"date":"2021-08-26","close":4360.6167},{"date":"2021-08-27","close":4318.2808},{"date":"2021-08-30","close":4508.793},{"date":"2021-08-31","close":4402.9531},{"date":"2021-09-01","close":4551.1294},{"date":"2021-09-02","close":4424.1211},{"date":"2021-09-03","close":4614.6333},{"date":"2021-09-06","close":4508.793},{"date":"2021-09-07","close":4402.9531},{"date":"2021-09-08","close":4275.9448},{"date":"2021-09-09","close":4254.7769},{"date":"2021-09-10","close":4508.793},{"date":"2021-09-13","close":5842.3799},{"date":"2021-09-14","close":7070.1265},{"date":"2021-09-15","close":7091.2944},{"date":"2021-09-16","close":7133.6304},{"date":"2021-09-17","close":7154.7983},{"date":"2021-09-23","close":7599.3276},{"date":"2021-09-24","close":7366.479},{"date":"2021-09-27","close":7006.6221},{"date":"2021-09-28","close":6646.7656},{"date":"2021-09-29","close":6900.7822},{"date":"2021-09-30","close":6794.9419},{"date":"2021-10-01","close":6625.5977},{"date":"2021-10-05","close":6858.4458},{"date":"2021-10-06","close":6011.7241},{"date":"2021-10-07","close":5673.0356},{"date":"2021-10-08","close":6456.2529},{"date":"2021-10-12","close":5905.8838},{"date":"2021-10-13","close":5546.0273},{"date":"2021-10-14","close":5715.3716},{"date":"2021-10-15","close":5757.7075},{"date":"2021-10-18","close":5736.5396},{"date":"2021-10-19","close":5757.7075},{"date":"2021-10-20","close":6181.0684},{"date":"2021-10-21","close":6181.0684},{"date":"2021-10-22","close":5884.7158},{"date":"2021-10-25","close":5821.2119},{"date":"2021-10-26","close":5842.3799},{"date":"2021-10-27","close":5948.2202},{"date":"2021-10-28","close":6604.4297},{"date":"2021-10-29","close":6921.9502},{"date":"2021-11-01","close":6731.4375},{"date":"2021-11-02","close":6646.7656},{"date":"2021-11-03","close":6308.0767},{"date":"2021-11-04","close":6371.5811},{"date":"2021-11-05","close":6265.7407},{"date":"2021-11-08","close":5948.2202},{"date":"2021-11-09","close":6159.9004},{"date":"2021-11-10","close":6308.0767},{"date":"2021-11-11","close":6456.2529},{"date":"2021-11-12","close":6858.4458},{"date":"2021-11-15","close":7112.4624},{"date":"2021-11-16","close":7535.8232},{"date":"2021-11-17","close":7048.9585},{"date":"2021-11-18","close":6477.4214},{"date":"2021-11-19","close":6604.4297},{"date":"2021-11-22","close":6646.7656},{"date":"2021-11-23","close":6477.4214},{"date":"2021-11-24","close":6265.7407},{"date":"2021-11-25","close":6562.0933},{"date":"2021-11-26","close":6308.0767},{"date":"2021-11-29","close":6244.5728},{"date":"2021-11-30","close":6054.0605},{"date":"2021-12-01","close":6032.8921},{"date":"2021-12-02","close":6054.0605},{"date":"2021-12-03","close":6350.4131},{"date":"2021-12-06","close":6181.0684},{"date":"2021-12-07","close":6752.606},{"date":"2021-12-08","close":6773.7739},{"date":"2021-12-09","close":6921.9502},{"date":"2021-12-10","close":6900.7822},{"date":"2021-12-13","close":6477.4214},{"date":"2021-12-14","close":6667.9336},{"date":"2021-12-15","close":6583.2612},{"date":"2021-12-16","close":6477.4214},{"date":"2021-12-17","close":6604.4297},{"date":"2021-12-20","close":6689.1016},{"date":"2021-12-21","close":6477.4214},{"date":"2021-12-22","close":6350.4131},{"date":"2021-12-23","close":6202.2368},{"date":"2021-12-24","close":6329.2451},{"date":"2021-12-27","close":6054.0605},{"date":"2021-12-28","close":6032.8921},{"date":"2021-12-29","close":6075.2285},{"date":"2021-12-30","close":5990.5562},{"date":"2022-01-03","close":6673.0},{"date":"2022-01-04","close":6308.0767},{"date":"2022-01-05","close":6265.7407},{"date":"2022-01-06","close":6117.5645},{"date":"2022-01-07","close":6202.2368},{"date":"2022-01-10","close":6138.7324},{"date":"2022-01-11","close":6011.7241},{"date":"2022-01-12","close":5990.5562},{"date":"2022-01-13","close":5990.5562},{"date":"2022-01-14","close":5821.2119},{"date":"2022-01-17","close":5567.1953},{"date":"2022-01-18","close":5630.6992},{"date":"2022-01-19","close":5567.1953},{"date":"2022-01-20","close":5884.7158},{"date":"2022-01-21","close":5800.0439},{"date":"2022-01-24","close":5461.355},{"date":"2022-01-25","close":5143.8345},{"date":"2022-01-26","close":5143.8345},{"date":"2022-01-27","close":4974.4902},{"date":"2022-01-28","close":5376.6831},{"date":"2022-02-03","close":5419.019},{"date":"2022-02-04","close":5524.8594},{"date":"2022-02-07","close":5397.8511},{"date":"2022-02-08","close":5397.8511},{"date":"2022-02-09","close":5397.8511},{"date":"2022-02-10","close":5228.5068},{"date":"2022-02-11","close":5059.1621},{"date":"2022-02-14","close":4910.9858},{"date":"2022-02-15","close":4741.6416},{"date":"2022-02-16","close":5080.3306},{"date":"2022-02-17","close":5101.4985},{"date":"2022-02-18","close":5313.1787},{"date":"2022-02-21","close":5313.1787},{"date":"2022-02-22","close":5313.1787},{"date":"2022-02-23","close":5313.1787},{"date":"2022-02-24","close":6244.5728},{"date":"2022-02-25","close":6308.0767},{"date":"2022-02-28","close":6308.0767},{"date":"2022-03-02","close":6202.2368},{"date":"2022-03-03","close":5778.876},{"date":"2022-03-04","close":5778.876},{"date":"2022-03-07","close":5715.3716},{"date":"2022-03-08","close":5673.0356},{"date":"2022-03-10","close":5673.0356},{"date":"2022-03-11","close":5673.0356},{"date":"2022-03-14","close":5228.5068},{"date":"2022-03-15","close":5228.5068},{"date":"2022-03-16","close":5228.5068},{"date":"2022-03-17","close":5228.5068},{"date":"2022-03-18","close":5355.5151},{"date":"2022-03-21","close":5355.5151},{"date":"2022-03-22","close":5186.1704},{"date":"2022-03-23","close":5165.0024},{"date":"2022-03-24","close":5143.8345},{"date":"2022-03-25","close":4995.6582},{"date":"2022-03-28","close":4487.625},{"date":"2022-03-29","close":4466.457},{"date":"2022-03-30","close":4318.2808},{"date":"2022-03-31","close":4318.2808},{"date":"2022-04-01","close":4402.9531},{"date":"2022-04-04","close":4487.625},{"date":"2022-04-05","close":4402.9531},{"date":"2022-04-06","close":4318.2808},{"date":"2022-04-07","close":4212.4404},{"date":"2022-04-08","close":4182.8052},{"date":"2022-04-11","close":4115.0674},{"date":"2022-04-12","close":4085.4324},{"date":"2022-04-13","close":4153.1699},{"date":"2022-04-14","close":4203.9731},{"date":"2022-04-15","close":4132.002},{"date":"2022-04-18","close":4055.7971},{"date":"2022-04-19","close":4085.4324},{"date":"2022-04-20","close":4013.4609},{"date":"2022-04-21","close":3831.4158},{"date":"2022-04-22","close":3755.2109},{"date":"2022-04-25","close":3691.7068},{"date":"2022-04-26","close":3695.9404},{"date":"2022-04-27","close":3547.7639},{"date":"2022-04-28","close":3501.1943},{"date":"2022-04-29","close":3585.8665},{"date":"2022-05-02","close":3484.26},{"date":"2022-05-03","close":3577.3992},{"date":"2022-05-04","close":3539.2969},{"date":"2022-05-06","close":3446.1575},{"date":"2022-05-09","close":3496.0},{"date":"2022-05-10","close":3382.6533},{"date":"2022-05-11","close":3670.5386},{"date":"2022-05-12","close":3750.9773},{"date":"2022-05-13","close":4297.1128},{"date":"2022-05-16","close":4004.9937},{"date":"2022-05-17","close":4098.1333},{"date":"2022-05-18","close":5122.6665},{"date":"2022-05-19","close":5546.0273},{"date":"2022-05-20","close":5461.355},{"date":"2022-05-23","close":4974.4902},{"date":"2022-05-24","close":5059.1621},{"date":"2022-05-25","close":5080.3306},{"date":"2022-05-26","close":5101.4985},{"date":"2022-05-27","close":4805.146},{"date":"2022-05-30","close":4656.9692},{"date":"2022-05-31","close":4762.8096},{"date":"2022-06-02","close":4847.4819},{"date":"2022-06-03","close":4720.4736},{"date":"2022-06-07","close":4529.9614},{"date":"2022-06-08","close":4424.1211},{"date":"2022-06-09","close":5736.5396},{"date":"2022-06-10","close":5990.5562},{"date":"2022-06-13","close":6138.7324},{"date":"2022-06-14","close":5524.8594},{"date":"2022-06-15","close":5228.5068},{"date":"2022-06-16","close":4974.4902},{"date":"2022-06-17","close":5588.3633},{"date":"2022-06-20","close":5736.5396},{"date":"2022-06-21","close":5778.876},{"date":"2022-06-22","close":5228.5068},{"date":"2022-06-23","close":5270.8428},{"date":"2022-06-24","close":5461.355},{"date":"2022-06-27","close":5588.3633},{"date":"2022-06-28","close":5440.187},{"date":"2022-06-29","close":5546.0273},{"date":"2022-06-30","close":5630.6992},{"date":"2022-07-01","close":5821.2119},{"date":"2022-07-04","close":5863.5479},{"date":"2022-07-05","close":6011.7241},{"date":"2022-07-06","close":5694.2036},{"date":"2022-07-07","close":5440.187},{"date":"2022-07-08","close":5673.0356},{"date":"2022-07-11","close":5419.019},{"date":"2022-07-12","close":5503.6914},{"date":"2022-07-13","close":5461.355},{"date":"2022-07-14","close":5249.6748},{"date":"2022-07-15","close":5165.0024},{"date":"2022-07-18","close":5249.6748},{"date":"2022-07-19","close":5207.3384},{"date":"2022-07-20","close":5228.5068},{"date":"2022-07-21","close":5122.6665},{"date":"2022-07-22","close":5059.1621},{"date":"2022-07-25","close":5037.9941},{"date":"2022-07-26","close":5080.3306},{"date":"2022-07-27","close":5059.1621},{"date":"2022-07-28","close":5059.1621},{"date":"2022-07-29","close":5207.3384},{"date":"2022-08-01","close":5165.0024},{"date":"2022-08-02","close":5355.5151},{"date":"2022-08-03","close":5334.3467},{"date":"2022-08-04","close":5334.3467},{"date":"2022-08-05","close":5376.6831},{"date":"2022-08-08","close":5165.0024},{"date":"2022-08-09","close":5292.0107},{"date":"2022-08-10","close":5037.9941},{"date":"2022-08-11","close":5037.9941},{"date":"2022-08-12","close":5059.1621},{"date":"2022-08-16","close":4953.3223},{"date":"2022-08-17","close":4995.6582},{"date":"2022-08-18","close":5122.6665},{"date":"2022-08-19","close":5059.1621},{"date":"2022-08-22","close":4953.3223},{"date":"2022-08-23","close":4699.3057},{"date":"2022-08-24","close":4910.9858},{"date":"2022-08-25","close":4889.8179},{"date":"2022-08-26","close":4826.314},{"date":"2022-08-29","close":4762.8096},{"date":"2022-08-30","close":4826.314},{"date":"2022-08-31","close":4953.3223},{"date":"2022-09-01","close":4847.4819},{"date":"2022-09-02","close":4868.6499},{"date":"2022-09-05","close":4699.3057},{"date":"2022-09-06","close":4635.8013},{"date":"2022-09-07","close":4995.6582},{"date":"2022-09-08","close":5609.5312},{"date":"2022-09-13","close":5800.0439},{"date":"2022-09-14","close":5800.0439},{"date":"2022-09-15","close":5990.5562},{"date":"2022-09-16","close":5461.355},{"date":"2022-09-19","close":5546.0273},{"date":"2022-09-20","close":5673.0356},{"date":"2022-09-21","close":5546.0273},{"date":"2022-09-22","close":5588.3633},{"date":"2022-09-23","close":5673.0356},{"date":"2022-09-26","close":5778.876},{"date":"2022-09-27","close":5842.3799},{"date":"2022-09-28","close":5948.2202},{"date":"2022-09-29","close":5842.3799},{"date":"2022-09-30","close":6032.8921},{"date":"2022-10-04","close":6329.2451},{"date":"2022-10-05","close":6075.2285},{"date":"2022-10-06","close":6392.749},{"date":"2022-10-07","close":6498.5894},{"date":"2022-10-11","close":6181.0684},{"date":"2022-10-12","close":5503.6914},{"date":"2022-10-13","close":5165.0024},{"date":"2022-10-14","close":5059.1621},{"date":"2022-10-17","close":5588.3633},{"date":"2022-10-18","close":5927.0522},{"date":"2022-10-19","close":5863.5479},{"date":"2022-10-20","close":5800.0439},{"date":"2022-10-21","close":5800.0439},{"date":"2022-10-24","close":5927.0522},{"date":"2022-10-25","close":5927.0522},{"date":"2022-10-26","close":5842.3799},{"date":"2022-10-27","close":6054.0605},{"date":"2022-10-28","close":5927.0522},{"date":"2022-10-31","close":5736.5396},{"date":"2022-11-01","close":5440.187},{"date":"2022-11-02","close":5397.8511},{"date":"2022-11-03","close":5376.6831},{"date":"2022-11-04","close":5461.355},{"date":"2022-11-07","close":5461.355},{"date":"2022-11-08","close":5419.019},{"date":"2022-11-09","close":5207.3384},{"date":"2022-11-10","close":5249.6748},{"date":"2022-11-11","close":5588.3633},{"date":"2022-11-14","close":5419.019},{"date":"2022-11-15","close":5228.5068},{"date":"2022-11-16","close":5016.8262},{"date":"2022-11-17","close":5059.1621},{"date":"2022-11-18","close":5080.3306},{"date":"2022-11-21","close":4910.9858},{"date":"2022-11-22","close":4953.3223},{"date":"2022-11-23","close":4889.8179},{"date":"2022-11-24","close":4783.9775},{"date":"2022-11-25","close":4699.3057},{"date":"2022-11-28","close":4466.457},{"date":"2022-11-29","close":4508.793},{"date":"2022-11-30","close":4402.9531},{"date":"2022-12-01","close":4551.1294},{"date":"2022-12-02","close":4381.7852},{"date":"2022-12-05","close":4529.9614},{"date":"2022-12-06","close":4529.9614},{"date":"2022-12-07","close":4572.2974},{"date":"2022-12-08","close":4508.793},{"date":"2022-12-09","close":4572.2974},{"date":"2022-12-12","close":4529.9614},{"date":"2022-12-13","close":4487.625},{"date":"2022-12-14","close":4529.9614},{"date":"2022-12-15","close":4466.457},{"date":"2022-12-16","close":4529.9614},{"date":"2022-12-19","close":4551.1294},{"date":"2022-12-20","close":4635.8013},{"date":"2022-12-21","close":4593.4653},{"date":"2022-12-22","close":4783.9775},{"date":"2022-12-23","close":4910.9858},{"date":"2022-12-26","close":4635.8013},{"date":"2022-12-27","close":4720.4736},{"date":"2022-12-28","close":4798.0547},{"date":"2022-12-29","close":4907.5991},{"date":"2023-01-02","close":4754.2368},{"date":"2023-01-03","close":5082.8706},{"date":"2023-01-04","close":5214.3242},{"date":"2023-01-05","close":4885.6899},{"date":"2023-01-06","close":4973.3257},{"date":"2023-01-09","close":5104.7793},{"date":"2023-01-10","close":5236.2329},{"date":"2023-01-11","close":5762.0474},{"date":"2023-01-12","close":6003.0454},{"date":"2023-01-13","close":6024.9541},{"date":"2023-01-16","close":5871.5918},{"date":"2023-01-17","close":5214.3242},{"date":"2023-01-18","close":5104.7793},{"date":"2023-01-19","close":5082.8706},{"date":"2023-01-20","close":5345.7778},{"date":"2023-01-25","close":5345.7778},{"date":"2023-01-26","close":5266.9053},{"date":"2023-01-27","close":5249.3784},{"date":"2023-01-30","close":5166.1245},{"date":"2023-01-31","close":5179.2695},{"date":"2023-02-01","close":5398.3589},{"date":"2023-02-02","close":5521.0488},{"date":"2023-02-03","close":5604.3027},{"date":"2023-02-06","close":5455.3223},{"date":"2023-02-07","close":5415.8862},{"date":"2023-02-08","close":5376.4502},{"date":"2023-02-09","close":5258.1421},{"date":"2023-02-10","close":5131.0703},{"date":"2023-02-13","close":5087.2524},{"date":"2023-02-14","close":5100.3975},{"date":"2023-02-15","close":4960.1807},{"date":"2023-02-16","close":4990.853},{"date":"2023-02-17","close":4850.6357},{"date":"2023-02-20","close":5288.8145},{"date":"2023-02-21","close":5065.3433},{"date":"2023-02-22","close":4960.1807},{"date":"2023-02-23","close":4986.4712},{"date":"2023-02-24","close":4894.4536},{"date":"2023-02-27","close":4907.5991},{"date":"2023-02-28","close":5144.2153},{"date":"2023-03-02","close":5188.0332},{"date":"2023-03-03","close":5218.7061},{"date":"2023-03-06","close":5104.7793},{"date":"2023-03-07","close":5253.7603},{"date":"2023-03-08","close":5201.1787},{"date":"2023-03-09","close":5337.0142},{"date":"2023-03-10","close":5223.0874},{"date":"2023-03-13","close":5122.3066},{"date":"2023-03-14","close":4885.6899},{"date":"2023-03-15","close":5003.9985},{"date":"2023-03-16","close":4863.7812},{"date":"2023-03-17","close":4872.5449},{"date":"2023-03-20","close":4881.3086},{"date":"2023-03-21","close":4933.8896},{"date":"2023-03-22","close":4933.8896},{"date":"2023-03-23","close":4846.2539},{"date":"2023-03-24","close":4706.0371},{"date":"2023-03-27","close":4592.1108},{"date":"2023-03-28","close":4653.4556},{"date":"2023-03-29","close":4574.5835},{"date":"2023-03-30","close":4548.293},{"date":"2023-03-31","close":4635.9282},{"date":"2023-04-03","close":4592.1108},{"date":"2023-04-04","close":4653.4556},{"date":"2023-04-05","close":4776.1455},{"date":"2023-04-06","close":4776.1455},{"date":"2023-04-07","close":4627.165},{"date":"2023-04-10","close":4627.165},{"date":"2023-04-11","close":4451.8936},{"date":"2023-04-12","close":4583.3472},{"date":"2023-04-13","close":4635.9282},{"date":"2023-04-14","close":4819.9634},{"date":"2023-04-17","close":4609.6377},{"date":"2023-04-18","close":4557.0562},{"date":"2023-04-19","close":4513.2383},{"date":"2023-04-20","close":4425.6025},{"date":"2023-04-21","close":4377.4033},{"date":"2023-04-24","close":4245.9497},{"date":"2023-04-25","close":4101.3506},{"date":"2023-04-26","close":4118.8779},{"date":"2023-04-27","close":4241.5679},{"date":"2023-04-28","close":4224.0405},{"date":"2023-05-02","close":4285.3857},{"date":"2023-05-03","close":4202.1318},{"date":"2023-05-04","close":4342.3486},{"date":"2023-05-08","close":4381.7852},{"date":"2023-05-09","close":4364.2578},{"date":"2023-05-10","close":4381.7852},{"date":"2023-05-11","close":4311.6763},{"date":"2023-05-12","close":4237.186},{"date":"2023-05-15","close":4224.0405},{"date":"2023-05-16","close":4219.6587},{"date":"2023-05-17","close":4451.8936},{"date":"2023-05-18","close":4206.5137},{"date":"2023-05-19","close":4443.1299},{"date":"2023-05-22","close":4846.2539},{"date":"2023-05-23","close":4942.6533},{"date":"2023-05-24","close":4925.1265},{"date":"2023-05-25","close":4837.4907},{"date":"2023-05-26","close":4995.2349},{"date":"2023-05-30","close":5003.9985},{"date":"2023-05-31","close":4995.2349},{"date":"2023-06-01","close":5039.0527},{"date":"2023-06-02","close":5109.1611},{"date":"2023-06-05","close":5091.6343},{"date":"2023-06-07","close":4749.855},{"date":"2023-06-08","close":4653.4556},{"date":"2023-06-09","close":4504.4751},{"date":"2023-06-12","close":4408.0757},{"date":"2023-06-13","close":4364.2578},{"date":"2023-06-14","close":4329.2036},{"date":"2023-06-15","close":4381.7852},{"date":"2023-06-16","close":4557.0562},{"date":"2023-06-19","close":4399.312},{"date":"2023-06-20","close":4416.8394},{"date":"2023-06-21","close":4337.9673},{"date":"2023-06-22","close":4364.2578},{"date":"2023-06-23","close":4281.0039},{"date":"2023-06-26","close":4311.6763},{"date":"2023-06-27","close":4653.4556},{"date":"2023-06-28","close":4653.4556},{"date":"2023-06-29","close":4513.2383},{"date":"2023-06-30","close":4609.6377},{"date":"2023-07-03","close":4539.5293},{"date":"2023-07-04","close":4513.2383},{"date":"2023-07-05","close":4600.874},{"date":"2023-07-06","close":4443.1299},{"date":"2023-07-07","close":4035.624},{"date":"2023-07-10","close":3759.5715},{"date":"2023-07-11","close":3685.0811},{"date":"2023-07-12","close":3544.864},{"date":"2023-07-13","close":3522.9551},{"date":"2023-07-14","close":3527.3369},{"date":"2023-07-17","close":3527.3369},{"date":"2023-07-18","close":3636.8816},{"date":"2023-07-19","close":3571.1548},{"date":"2023-07-20","close":3628.1179},{"date":"2023-07-21","close":3584.3},{"date":"2023-07-24","close":3391.5015},{"date":"2023-07-25","close":3317.0112},{"date":"2023-07-26","close":3176.7939},{"date":"2023-07-27","close":3233.7573},{"date":"2023-07-28","close":3251.2844},{"date":"2023-07-31","close":3286.3386},{"date":"2023-08-01","close":3825.2983},{"date":"2023-08-02","close":3606.209},{"date":"2023-08-03","close":3685.0811},{"date":"2023-08-04","close":3522.9551},{"date":"2023-08-07","close":3457.2283},{"date":"2023-08-08","close":3400.2651},{"date":"2023-08-09","close":3540.4822},{"date":"2023-08-10","close":3549.2458},{"date":"2023-08-11","close":3593.0637},{"date":"2023-08-14","close":3522.9551},{"date":"2023-08-16","close":3553.6277},{"date":"2023-08-17","close":3457.2283},{"date":"2023-08-18","close":3338.9202},{"date":"2023-08-21","close":3430.9375},{"date":"2023-08-22","close":3330.1565},{"date":"2023-08-23","close":3233.7573},{"date":"2023-08-24","close":3325.7747},{"date":"2023-08-25","close":3264.4297},{"date":"2023-08-28","close":3277.5752},{"date":"2023-08-29","close":3373.9744},{"date":"2023-08-30","close":3360.8291},{"date":"2023-08-31","close":3295.1023},{"date":"2023-09-01","close":3224.9937},{"date":"2023-09-04","close":3185.5576},{"date":"2023-09-05","close":3132.9763},{"date":"2023-09-06","close":3141.7397},{"date":"2023-09-07","close":3111.0674},{"date":"2023-09-08","close":3168.0305},{"date":"2023-09-11","close":3224.9937},{"date":"2023-09-12","close":3321.3931},{"date":"2023-09-13","close":3330.1565},{"date":"2023-09-14","close":3356.4473},{"date":"2023-09-15","close":3430.9375},{"date":"2023-09-18","close":3391.5015},{"date":"2023-09-19","close":3400.2651},{"date":"2023-09-20","close":3277.5752},{"date":"2023-09-21","close":3141.7397},{"date":"2023-09-22","close":3132.9763},{"date":"2023-09-25","close":3045.3406},{"date":"2023-09-26","close":2975.2319},{"date":"2023-09-27","close":3014.668},{"date":"2023-10-04","close":2944.5596},{"date":"2023-10-05","close":2944.5596},{"date":"2023-10-06","close":2962.0867},{"date":"2023-10-10","close":2883.2144},{"date":"2023-10-11","close":2918.2688},{"date":"2023-10-12","close":2970.8501},{"date":"2023-10-13","close":2900.7417},{"date":"2023-10-16","close":2839.3967},{"date":"2023-10-17","close":2804.3423},{"date":"2023-10-18","close":2694.7976},{"date":"2023-10-19","close":2725.4702},{"date":"2023-10-20","close":2686.0342},{"date":"2023-10-23","close":2646.5981},{"date":"2023-10-24","close":2734.2339},{"date":"2023-10-25","close":2795.5789},{"date":"2023-10-26","close":2988.3772},{"date":"2023-10-27","close":3014.668},{"date":"2023-10-30","close":3146.1216},{"date":"2023-10-31","close":3238.1392},{"date":"2023-11-01","close":3246.9026},{"date":"2023-11-02","close":3154.8853},{"date":"2023-11-03","close":3189.9395},{"date":"2023-11-06","close":3281.9568},{"date":"2023-11-07","close":3224.9937},{"date":"2023-11-08","close":3312.6294},{"date":"2023-11-09","close":3242.5208},{"date":"2023-11-10","close":3172.4124},{"date":"2023-11-13","close":3049.7224},{"date":"2023-11-14","close":3119.8308},{"date":"2023-11-15","close":3163.6487},{"date":"2023-11-16","close":3146.1216},{"date":"2023-11-17","close":3146.1216},{"date":"2023-11-20","close":3159.2668},{"date":"2023-11-21","close":3562.3911},{"date":"2023-11-22","close":3356.4473},{"date":"2023-11-23","close":3435.3193},{"date":"2023-11-24","close":3430.9375},{"date":"2023-11-27","close":3387.1196},{"date":"2023-11-28","close":3417.7922},{"date":"2023-11-29","close":3330.1565},{"date":"2023-11-30","close":3299.4841},{"date":"2023-12-01","close":3242.5208},{"date":"2023-12-04","close":3317.0112},{"date":"2023-12-05","close":3404.647},{"date":"2023-12-06","close":3330.1565},{"date":"2023-12-07","close":3343.302},{"date":"2023-12-08","close":3378.3562},{"date":"2023-12-11","close":3334.5383},{"date":"2023-12-12","close":3325.7747},{"date":"2023-12-13","close":3277.5752},{"date":"2023-12-14","close":3404.647},{"date":"2023-12-15","close":3492.2825},{"date":"2023-12-18","close":3430.9375},{"date":"2023-12-19","close":3645.645},{"date":"2023-12-20","close":3676.3176},{"date":"2023-12-21","close":3759.5715},{"date":"2023-12-22","close":3763.9531},{"date":"2023-12-26","close":3663.1721},{"date":"2023-12-27","close":3809.5239},{"date":"2023-12-28","close":3977.3242},{"date":"2024-01-02","close":3950.1133},{"date":"2024-01-03","close":3954.6484},{"date":"2024-01-04","close":3736.9614},{"date":"2024-01-05","close":3709.7505},{"date":"2024-01-08","close":3696.145},{"date":"2024-01-09","close":3736.9614},{"date":"2024-01-10","close":3632.6531},{"date":"2024-01-11","close":3628.1179},{"date":"2024-01-12","close":3537.415},{"date":"2024-01-15","close":3492.0635},{"date":"2024-01-16","close":3501.1338},{"date":"2024-01-17","close":3455.7822},{"date":"2024-01-18","close":3532.8799},{"date":"2024-01-19","close":3528.3447},{"date":"2024-01-22","close":3650.7937},{"date":"2024-01-23","close":3850.3401},{"date":"2024-01-24","close":3741.4966},{"date":"2024-01-25","close":4340.1362},{"date":"2024-01-26","close":4861.6782},{"date":"2024-01-29","close":5823.1294},{"date":"2024-01-30","close":6031.7461},{"date":"2024-01-31","close":5941.043},{"date":"2024-02-01","close":6167.8003},{"date":"2024-02-02","close":7446.7119},{"date":"2024-02-05","close":7718.8208},{"date":"2024-02-06","close":7800.4536},{"date":"2024-02-07","close":7392.29},{"date":"2024-02-08","close":7510.2041},{"date":"2024-02-13","close":7619.0479},{"date":"2024-02-14","close":7555.5557},{"date":"2024-02-15","close":7002.0},{"date":"2024-02-16","close":6875.2832},{"date":"2024-02-19","close":7927.4375},{"date":"2024-02-20","close":7791.3833},{"date":"2024-02-21","close":7936.5078},{"date":"2024-02-22","close":7709.7505},{"date":"2024-02-23","close":7646.2583},{"date":"2024-02-26","close":7292.5171},{"date":"2024-02-27","close":6848.0728},{"date":"2024-02-28","close":6811.7915},{"date":"2024-02-29","close":6975.0566},{"date":"2024-03-04","close":7074.8301},{"date":"2024-03-05","close":6839.0024},{"date":"2024-03-06","close":6884.3535},{"date":"2024-03-07","close":6684.8071},{"date":"2024-03-08","close":7392.29},{"date":"2024-03-11","close":8272.1084},{"date":"2024-03-12","close":8344.6709},{"date":"2024-03-13","close":8816.3262},{"date":"2024-03-14","close":9024.9434},{"date":"2024-03-15","close":9188.209},{"date":"2024-03-18","close":8888.8887},{"date":"2024-03-19","close":8789.1152},{"date":"2024-03-20","close":9088.4355},{"date":"2024-03-21","close":9514.7393},{"date":"2024-03-22","close":10702.9482},{"date":"2024-03-25","close":12598.6396},{"date":"2024-03-26","close":13242.6309},{"date":"2024-03-27","close":12925.1699},{"date":"2024-03-28","close":13315.1924},{"date":"2024-03-29","close":12263.0381},{"date":"2024-04-01","close":11918.3672},{"date":"2024-04-02","close":12399.0928},{"date":"2024-04-03","close":12743.7646},{"date":"2024-04-04","close":13034.0137},{"date":"2024-04-05","close":12517.0068},{"date":"2024-04-08","close":14956.916},{"date":"2024-04-09","close":12707.4834},{"date":"2024-04-11","close":11492.0635},{"date":"2024-04-12","close":10984.127},{"date":"2024-04-15","close":11210.8848},{"date":"2024-04-16","close":10911.5645},{"date":"2024-04-17","close":11165.5332},{"date":"2024-04-18","close":11265.3057},{"date":"2024-04-19","close":11011.3379},{"date":"2024-04-22","close":11147.3926},{"date":"2024-04-23","close":11274.376},{"date":"2024-04-24","close":11174.6035},{"date":"2024-04-25","close":10848.0723},{"date":"2024-04-26","close":10575.9639},{"date":"2024-04-29","close":10521.542},{"date":"2024-04-30","close":10185.9414},{"date":"2024-05-02","close":9614.5127},{"date":"2024-05-03","close":9324.2627},{"date":"2024-05-07","close":9115.6465},{"date":"2024-05-08","close":9160.998},{"date":"2024-05-09","close":8970.5215},{"date":"2024-05-10","close":8471.6553},{"date":"2024-05-13","close":8163.2651},{"date":"2024-05-14","close":8208.6172},{"date":"2024-05-16","close":8081.6328},{"date":"2024-05-17","close":5659.8638},{"date":"2024-05-20","close":5795.9185},{"date":"2024-05-21","close":6448.9795},{"date":"2024-05-22","close":6757.3696},{"date":"2024-05-23","close":6902.4941},{"date":"2024-05-24","close":7428.5713},{"date":"2024-05-27","close":7319.728},{"date":"2024-05-28","close":7619.0479},{"date":"2024-05-29","close":7591.8369},{"date":"2024-05-30","close":7401.3604},{"date":"2024-05-31","close":7682.5396},{"date":"2024-06-03","close":6920.6348},{"date":"2024-06-04","close":6739.229},{"date":"2024-06-05","close":6820.8618},{"date":"2024-06-07","close":6657.5962},{"date":"2024-06-10","close":6512.4717},{"date":"2024-06-11","close":6303.855},{"date":"2024-06-12","close":6430.8389},{"date":"2024-06-13","close":6612.2451},{"date":"2024-06-14","close":6530.6123},{"date":"2024-06-17","close":6548.7529},{"date":"2024-06-18","close":6421.7686},{"date":"2024-06-19","close":6349.2065},{"date":"2024-06-20","close":6285.7144},{"date":"2024-06-21","close":6140.5894},{"date":"2024-06-24","close":6276.644},{"date":"2024-06-25","close":6630.3853},{"date":"2024-06-26","close":6095.2383},{"date":"2024-06-27","close":6340.1362},{"date":"2024-06-28","close":6367.3472},{"date":"2024-07-01","close":6557.8232},{"date":"2024-07-02","close":6258.5034},{"date":"2024-07-03","close":7972.7891},{"date":"2024-07-04","close":7637.188},{"date":"2024-07-05","close":8489.7959},{"date":"2024-07-08","close":8181.4058},{"date":"2024-07-09","close":8390.0225},{"date":"2024-07-10","close":8535.1475},{"date":"2024-07-11","close":8108.8438},{"date":"2024-07-12","close":8072.5625},{"date":"2024-07-15","close":7891.1562},{"date":"2024-07-16","close":7519.2744},{"date":"2024-07-17","close":7492.0635},{"date":"2024-07-18","close":7691.6099},{"date":"2024-07-19","close":7773.2427},{"date":"2024-07-22","close":7582.7666},{"date":"2024-07-23","close":7800.4536},{"date":"2024-07-24","close":8172.3354},{"date":"2024-07-25","close":8145.1245},{"date":"2024-07-26","close":8126.9839},{"date":"2024-07-29","close":7918.3672},{"date":"2024-07-30","close":7718.8208},{"date":"2024-07-31","close":7764.1724},{"date":"2024-08-01","close":7945.5781},{"date":"2024-08-02","close":7691.6099},{"date":"2024-08-05","close":7120.1816},{"date":"2024-08-06","close":7419.501},{"date":"2024-08-07","close":7755.1021},{"date":"2024-08-08","close":7936.5078},{"date":"2024-08-09","close":8353.7412},{"date":"2024-08-12","close":8616.7803},{"date":"2024-08-13","close":8589.5693},{"date":"2024-08-14","close":8344.6709},{"date":"2024-08-16","close":8399.0928},{"date":"2024-08-19","close":8471.6553},{"date":"2024-08-20","close":8852.6074},{"date":"2024-08-21","close":8272.1084},{"date":"2024-08-22","close":8362.8115},{"date":"2024-08-23","close":8371.8818},{"date":"2024-08-26","close":8335.6006},{"date":"2024-08-27","close":8190.4761},{"date":"2024-08-28","close":8081.6328},{"date":"2024-08-29","close":7990.9297},{"date":"2024-08-30","close":8453.5146},{"date":"2024-09-02","close":8489.7959},{"date":"2024-09-03","close":8263.0381},{"date":"2024-09-04","close":8099.7734},{"date":"2024-09-05","close":8072.5625},{"date":"2024-09-06","close":7882.0859},{"date":"2024-09-09","close":8054.4219},{"date":"2024-09-10","close":8018.1406},{"date":"2024-09-11","close":7954.6484},{"date":"2024-09-12","close":8027.2109},{"date":"2024-09-13","close":8145.1245},{"date":"2024-09-19","close":7863.9458},{"date":"2024-09-20","close":7936.5078},{"date":"2024-09-23","close":8816.3262},{"date":"2024-09-24","close":9532.8799},{"date":"2024-09-25","close":8834.4668},{"date":"2024-09-26","close":8870.748},{"date":"2024-09-27","close":8716.5537},{"date":"2024-09-30","close":8643.9912},{"date":"2024-10-02","close":8553.2881},{"date":"2024-10-04","close":8535.1475},{"date":"2024-10-07","close":8371.8818},{"date":"2024-10-08","close":8199.5469},{"date":"2024-10-10","close":8036.2812},{"date":"2024-10-11","close":7374.1499},{"date":"2024-10-14","close":7374.1499},{"date":"2024-10-15","close":7510.2041},{"date":"2024-10-16","close":7392.29},{"date":"2024-10-17","close":7346.939},{"date":"2024-10-18","close":7492.0635},{"date":"2024-10-21","close":8798.1855},{"date":"2024-10-22","close":8253.9678},{"date":"2024-10-23","close":8299.3193},{"date":"2024-10-24","close":8172.3354},{"date":"2024-10-25","close":8108.8438},{"date":"2024-10-28","close":8217.6875},{"date":"2024-10-29","close":8000.0},{"date":"2024-10-30","close":8154.1948},{"date":"2024-10-31","close":8426.3037},{"date":"2024-11-01","close":8253.9678},{"date":"2024-11-04","close":8371.8818},{"date":"2024-11-05","close":8226.7578},{"date":"2024-11-06","close":8126.9839},{"date":"2024-11-07","close":8126.9839},{"date":"2024-11-08","close":8371.8818},{"date":"2024-11-11","close":8462.585},{"date":"2024-11-12","close":8870.748},{"date":"2024-11-13","close":8453.5146},{"date":"2024-11-14","close":8589.5693},{"date":"2024-11-15","close":8625.8506},{"date":"2024-11-18","close":10176.8711},{"date":"2024-11-19","close":8888.8887},{"date":"2024-11-20","close":8970.5215},{"date":"2024-11-21","close":9532.8799},{"date":"2024-11-22","close":9877.5508},{"date":"2024-11-25","close":10285.7139},{"date":"2024-11-26","close":10131.5195},{"date":"2024-11-27","close":10195.0117},{"date":"2024-11-28","close":9941.043},{"date":"2024-11-29","close":9623.583},{"date":"2024-12-02","close":9514.7393},{"date":"2024-12-03","close":9614.5127},{"date":"2024-12-04","close":9206.3496},{"date":"2024-12-05","close":9306.1221},{"date":"2024-12-06","close":9170.0684},{"date":"2024-12-09","close":9097.5059},{"date":"2024-12-10","close":9124.7168},{"date":"2024-12-11","close":9414.9658},{"date":"2024-12-12","close":8988.6621},{"date":"2024-12-13","close":9578.2314},{"date":"2024-12-16","close":9814.0586},{"date":"2024-12-17","close":9705.2158},{"date":"2024-12-18","close":9895.6914},{"date":"2024-12-19","close":9678.0049},{"date":"2024-12-20","close":9696.1455},{"date":"2024-12-23","close":9532.8799},{"date":"2024-12-24","close":9750.5664},{"date":"2024-12-26","close":10467.1201},{"date":"2024-12-27","close":10439.9092},{"date":"2024-12-30","close":10621.3154},{"date":"2025-01-02","close":11238.0957},{"date":"2025-01-03","close":12498.8662},{"date":"2025-01-06","close":12816.3262},{"date":"2025-01-07","close":12870.748},{"date":"2025-01-08","close":12471.6553},{"date":"2025-01-09","close":12426.3037},{"date":"2025-01-10","close":12698.4131},{"date":"2025-01-13","close":12453.5146},{"date":"2025-01-14","close":11828.5713},{"date":"2025-01-15","close":10904.7617},{"date":"2025-01-16","close":11104.7617},{"date":"2025-01-17","close":10847.6191},{"date":"2025-01-20","close":10876.1904},{"date":"2025-01-21","close":11142.8574},{"date":"2025-01-22","close":10961.9043},{"date":"2025-01-23","close":11123.8096},{"date":"2025-01-24","close":10800.0},{"date":"2025-01-31","close":10866.667},{"date":"2025-02-03","close":10923.8096},{"date":"2025-02-04","close":10742.8574},{"date":"2025-02-05","close":10390.4766},{"date":"2025-02-06","close":9847.6191},{"date":"2025-02-07","close":9904.7617},{"date":"2025-02-10","close":9628.5713},{"date":"2025-02-11","close":9619.0479},{"date":"2025-02-12","close":9561.9043},{"date":"2025-02-13","close":9428.5713},{"date":"2025-02-14","close":9780.9521},{"date":"2025-02-17","close":9942.8574},{"date":"2025-02-18","close":9857.1426},{"date":"2025-02-19","close":9714.2861},{"date":"2025-02-20","close":9380.9521},{"date":"2025-02-21","close":9257.1426},{"date":"2025-02-24","close":9714.2861},{"date":"2025-02-25","close":9571.4287},{"date":"2025-02-26","close":9390.4766},{"date":"2025-02-27","close":10180.9521},{"date":"2025-02-28","close":9857.1426},{"date":"2025-03-04","close":9876.1904},{"date":"2025-03-05","close":9628.5713},{"date":"2025-03-06","close":9457.1426},{"date":"2025-03-07","close":9457.1426},{"date":"2025-03-10","close":8380.9521},{"date":"2025-03-11","close":8266.667},{"date":"2025-03-12","close":8476.1904},{"date":"2025-03-13","close":7695.2383},{"date":"2025-03-14","close":7609.5239},{"date":"2025-03-17","close":7952.3809},{"date":"2025-03-18","close":7847.6191},{"date":"2025-03-19","close":7447.6191},{"date":"2025-03-20","close":7104.7617},{"date":"2025-03-21","close":6580.9521},{"date":"2025-03-24","close":7400.0},{"date":"2025-03-25","close":7400.0},{"date":"2025-03-26","close":7990.4761},{"date":"2025-03-27","close":8723.8096},{"date":"2025-03-28","close":8809.5234},{"date":"2025-03-31","close":8247.6191},{"date":"2025-04-01","close":8428.5713},{"date":"2025-04-02","close":7914.2856},{"date":"2025-04-03","close":7666.6665},{"date":"2025-04-04","close":7771.4287},{"date":"2025-04-07","close":7428.5713},{"date":"2025-04-08","close":7428.5713},{"date":"2025-04-09","close":7114.2856},{"date":"2025-04-10","close":7276.1904},{"date":"2025-04-11","close":7209.5239},{"date":"2025-04-14","close":7371.4287},{"date":"2025-04-15","close":7876.1904},{"date":"2025-04-16","close":7638.0952},{"date":"2025-04-17","close":7838.0952},{"date":"2025-04-18","close":7647.6191},{"date":"2025-04-21","close":7371.4287},{"date":"2025-04-22","close":7419.0479},{"date":"2025-04-23","close":7447.6191},{"date":"2025-04-24","close":7419.0479},{"date":"2025-04-25","close":7342.8569},{"date":"2025-04-28","close":7266.6665},{"date":"2025-04-29","close":7257.1431},{"date":"2025-04-30","close":7190.4761},{"date":"2025-05-02","close":7619.0479},{"date":"2025-05-07","close":7571.4287},{"date":"2025-05-08","close":7438.0952},{"date":"2025-05-09","close":7514.2856},{"date":"2025-05-12","close":7447.6191},{"date":"2025-05-13","close":7457.1431},{"date":"2025-05-14","close":7409.5239},{"date":"2025-05-15","close":7495.2383},{"date":"2025-05-16","close":7200.0},{"date":"2025-05-19","close":6904.7617},{"date":"2025-05-20","close":6876.1904},{"date":"2025-05-21","close":6866.6665},{"date":"2025-05-22","close":6800.0},{"date":"2025-05-23","close":6971.4287},{"date":"2025-05-26","close":6914.2856},{"date":"2025-05-27","close":7323.8096},{"date":"2025-05-28","close":8066.6665},{"date":"2025-05-29","close":7771.4287},{"date":"2025-05-30","close":7676.1904},{"date":"2025-06-02","close":7409.5239},{"date":"2025-06-04","close":7323.8096},{"date":"2025-06-05","close":7380.9521},{"date":"2025-06-09","close":7247.6191},{"date":"2025-06-10","close":7828.5713},{"date":"2025-06-11","close":7923.8096},{"date":"2025-06-12","close":8780.9521},{"date":"2025-06-13","close":8800.0},{"date":"2025-06-16","close":8533.333},{"date":"2025-06-17","close":9104.7617},{"date":"2025-06-18","close":8828.5713},{"date":"2025-06-19","close":9047.6191},{"date":"2025-06-20","close":9000.0},{"date":"2025-06-23","close":8657.1426},{"date":"2025-06-24","close":6066.6665},{"date":"2025-06-25","close":4866.6665},{"date":"2025-06-26","close":4704.7617},{"date":"2025-06-27","close":4547.6191},{"date":"2025-06-30","close":4552.3809},{"date":"2025-07-01","close":4623.8096},{"date":"2025-07-02","close":4523.8096},{"date":"2025-07-03","close":4571.4287},{"date":"2025-07-04","close":4419.0479},{"date":"2025-07-07","close":4128.5713},{"date":"2025-07-08","close":4042.8572},{"date":"2025-07-09","close":3933.3333},{"date":"2025-07-10","close":3904.762},{"date":"2025-07-11","close":3914.2856},{"date":"2025-07-14","close":3890.4761},{"date":"2025-07-15","close":3880.9524},{"date":"2025-07-16","close":3900.0},{"date":"2025-07-17","close":3909.5239},{"date":"2025-07-18","close":3914.2856},{"date":"2025-07-21","close":3795.238},{"date":"2025-07-22","close":3809.5239},{"date":"2025-07-23","close":3809.5239},{"date":"2025-07-24","close":3757.1428},{"date":"2025-07-25","close":3776.1904},{"date":"2025-07-28","close":3723.8096},{"date":"2025-07-29","close":3619.0476},{"date":"2025-07-30","close":3642.8572},{"date":"2025-07-31","close":3600.0},{"date":"2025-08-01","close":3533.3333},{"date":"2025-08-04","close":3547.6191},{"date":"2025-08-05","close":3528.5715},{"date":"2025-08-06","close":3528.5715},{"date":"2025-08-07","close":3480.9524},{"date":"2025-08-08","close":3342.8572},{"date":"2025-08-11","close":3333.3333},{"date":"2025-08-12","close":3352.3809},{"date":"2025-08-13","close":3304.762},{"date":"2025-08-14","close":3238.0952},{"date":"2025-08-18","close":3138.0952},{"date":"2025-08-19","close":3114.2856},{"date":"2025-08-20","close":3104.762},{"date":"2025-08-21","close":3076.1904},{"date":"2025-08-22","close":2923.8096},{"date":"2025-08-25","close":2971.4285},{"date":"2025-08-26","close":2890.4761},{"date":"2025-08-27","close":2952.3809},{"date":"2025-08-28","close":2952.3809},{"date":"2025-08-29","close":2933.3333},{"date":"2025-09-01","close":2857.1428},{"date":"2025-09-02","close":2952.3809},{"date":"2025-09-03","close":2914.2856},{"date":"2025-09-04","close":2909.5239},{"date":"2025-09-05","close":2923.8096},{"date":"2025-09-08","close":2866.6667},{"date":"2025-09-09","close":2895.238},{"date":"2025-09-10","close":2904.762},{"date":"2025-09-11","close":2880.9524},{"date":"2025-09-12","close":3038.0952},{"date":"2025-09-15","close":3219.0476},{"date":"2025-09-16","close":3366.6667},{"date":"2025-09-17","close":3304.762},{"date":"2025-09-18","close":3280.9524},{"date":"2025-09-19","close":3345.0},{"date":"2025-09-22","close":3085.7144},{"date":"2025-09-23","close":3057.1428},{"date":"2025-09-24","close":3014.2856},{"date":"2025-09-25","close":3042.8572},{"date":"2025-09-26","close":2980.9524},{"date":"2025-09-29","close":2919.0476},{"date":"2025-09-30","close":2871.4285},{"date":"2025-10-01","close":2876.1904},{"date":"2025-10-02","close":2914.2856},{"date":"2025-10-10","close":2838.0952},{"date":"2025-10-13","close":2890.4761},{"date":"2025-10-14","close":2871.4285},{"date":"2025-10-15","close":2919.0476},{"date":"2025-10-16","close":2923.8096},{"date":"2025-10-17","close":2904.762},{"date":"2025-10-20","close":2990.4761},{"date":"2025-10-21","close":3152.3809},{"date":"2025-10-22","close":3076.1904},{"date":"2025-10-23","close":3057.1428},{"date":"2025-10-24","close":3123.8096},{"date":"2025-10-27","close":3166.6667},{"date":"2025-10-28","close":3219.0476},{"date":"2025-10-29","close":3166.6667},{"date":"2025-10-30","close":3233.3333},{"date":"2025-10-31","close":3176.1904},{"date":"2025-11-03","close":3019.0476},{"date":"2025-11-04","close":3438.0952},{"date":"2025-11-05","close":3433.3333},{"date":"2025-11-06","close":3333.3333},{"date":"2025-11-07","close":3295.238},{"date":"2025-11-10","close":3304.762},{"date":"2025-11-11","close":3214.2856},{"date":"2025-11-12","close":3252.3809},{"date":"2025-11-13","close":3276.1904},{"date":"2025-11-14","close":3200.0},{"date":"2025-11-17","close":3138.0952},{"date":"2025-11-18","close":3061.9048},{"date":"2025-11-19","close":3009.5239},{"date":"2025-11-20","close":2985.7144},{"date":"2025-11-21","close":2966.6667},{"date":"2025-11-24","close":2938.0952},{"date":"2025-11-25","close":2957.1428},{"date":"2025-11-26","close":2985.7144},{"date":"2025-11-27","close":2942.8572},{"date":"2025-11-28","close":3009.5239},{"date":"2025-12-01","close":3080.9524},{"date":"2025-12-02","close":3276.1904},{"date":"2025-12-03","close":3195.238},{"date":"2025-12-04","close":3185.7144},{"date":"2025-12-05","close":3209.5239},{"date":"2025-12-08","close":3195.238},{"date":"2025-12-09","close":3114.2856},{"date":"2025-12-10","close":3042.8572},{"date":"2025-12-11","close":3080.9524},{"date":"2025-12-12","close":2923.8096},{"date":"2025-12-15","close":2780.9524},{"date":"2025-12-16","close":2695.238},{"date":"2025-12-17","close":2690.4761},{"date":"2025-12-18","close":2638.0952},{"date":"2025-12-19","close":2647.6191},{"date":"2025-12-22","close":2690.4761},{"date":"2025-12-23","close":2695.238},{"date":"2025-12-24","close":2657.1428},{"date":"2025-12-26","close":2657.1428},{"date":"2025-12-29","close":2771.4285},{"date":"2025-12-30","close":2857.1428},{"date":"2026-01-02","close":2952.3809},{"date":"2026-01-05","close":3095.238},{"date":"2026-01-06","close":3166.6667},{"date":"2026-01-07","close":3119.0476},{"date":"2026-01-08","close":2961.9048},{"date":"2026-01-09","close":3061.9048},{"date":"2026-01-12","close":3271.4285},{"date":"2026-01-13","close":3119.0476},{"date":"2026-01-14","close":3066.6667},{"date":"2026-01-15","close":3142.8572},{"date":"2026-01-16","close":3085.7144},{"date":"2026-01-19","close":3004.762},{"date":"2026-01-20","close":3042.8572},{"date":"2026-01-21","close":2900.0},{"date":"2026-01-22","close":3071.4285},{"date":"2026-01-23","close":3233.3333},{"date":"2026-01-26","close":3319.0476},{"date":"2026-01-27","close":3333.3333},{"date":"2026-01-28","close":3228.5715},{"date":"2026-01-29","close":3114.2856},{"date":"2026-01-30","close":2833.3333},{"date":"2026-02-02","close":2771.4285},{"date":"2026-02-03","close":2861.9048},{"date":"2026-02-04","close":2857.1428},{"date":"2026-02-05","close":2804.762},{"date":"2026-02-06","close":2742.8572},{"date":"2026-02-09","close":2766.6667},{"date":"2026-02-10","close":2804.762},{"date":"2026-02-11","close":2804.762},{"date":"2026-02-12","close":2761.9048},{"date":"2026-02-13","close":2733.3333},{"date":"2026-02-19","close":2819.0476},{"date":"2026-02-20","close":2800.0},{"date":"2026-02-23","close":2733.3333},{"date":"2026-02-24","close":2723.8096},{"date":"2026-02-25","close":2638.0952},{"date":"2026-02-26","close":2590.4761},{"date":"2026-02-27","close":2671.4285},{"date":"2026-03-03","close":2685.7144},{"date":"2026-03-04","close":2423.8096},{"date":"2026-03-05","close":2671.4285},{"date":"2026-03-06","close":2742.8572},{"date":"2026-03-09","close":2723.8096},{"date":"2026-03-10","close":2809.5239},{"date":"2026-03-11","close":2923.8096},{"date":"2026-03-12","close":3025.0},{"date":"2026-03-13","close":2970.0},{"date":"2026-03-16","close":2950.0},{"date":"2026-03-17","close":3000.0},{"date":"2026-03-18","close":3130.0},{"date":"2026-03-19","close":3155.0},{"date":"2026-03-20","close":3015.0},{"date":"2026-03-23","close":2945.0},{"date":"2026-03-24","close":3015.0},{"date":"2026-03-25","close":3045.0},{"date":"2026-03-26","close":2960.0},{"date":"2026-03-27","close":3070.0},{"date":"2026-03-30","close":3035.0},{"date":"2026-03-31","close":2915.0},{"date":"2026-04-01","close":3060.0},{"date":"2026-04-02","close":2965.0},{"date":"2026-04-03","close":3010.0},{"date":"2026-04-06","close":2970.0},{"date":"2026-04-07","close":3045.0},{"date":"2026-04-08","close":3080.0},{"date":"2026-04-09","close":3125.0},{"date":"2026-04-10","close":3320.0},{"date":"2026-04-13","close":3620.0},{"date":"2026-04-14","close":3675.0},{"date":"2026-04-15","close":3980.0},{"date":"2026-04-16","close":3830.0},{"date":"2026-04-17","close":3770.0},{"date":"2026-04-20","close":3710.0},{"date":"2026-04-21","close":3580.0},{"date":"2026-04-22","close":3470.0},{"date":"2026-04-23","close":3420.0},{"date":"2026-04-24","close":3445.0},{"date":"2026-04-27","close":3475.0},{"date":"2026-04-28","close":3500.0},{"date":"2026-04-29","close":3485.0},{"date":"2026-04-30","close":3530.0},{"date":"2026-05-04","close":3645.0},{"date":"2026-05-06","close":3585.0},{"date":"2026-05-07","close":3460.0},{"date":"2026-05-08","close":3330.0},{"date":"2026-05-11","close":3290.0},{"date":"2026-05-12","close":3320.0},{"date":"2026-05-13","close":3245.0},{"date":"2026-05-14","close":3185.0},{"date":"2026-05-15","close":3090.0},{"date":"2026-05-18","close":3005.0},{"date":"2026-05-19","close":2980.0},{"date":"2026-05-20","close":2925.0},{"date":"2026-05-21","close":2795.0},{"date":"2026-05-22","close":2935.0},{"date":"2026-05-26","close":2910.0},{"date":"2026-05-27","close":2855.0},{"date":"2026-05-28","close":2785.0},{"date":"2026-05-29","close":2650.0},{"date":"2026-06-01","close":2600.0},{"date":"2026-06-02","close":2520.0},{"date":"2026-06-04","close":2665.0},{"date":"2026-06-05","close":2655.0},{"date":"2026-06-08","close":2465.0},{"date":"2026-06-09","close":2520.0},{"date":"2026-06-10","close":2500.0},{"date":"2026-06-11","close":2430.0},{"date":"2026-06-12","close":2450.0},{"date":"2026-06-15","close":2475.0},{"date":"2026-06-16","close":2605.0},{"date":"2026-06-17","close":2695.0},{"date":"2026-06-18","close":2555.0},{"date":"2026-06-19","close":2430.0},{"date":"2026-06-22","close":2400.0},{"date":"2026-06-23","close":2250.0},{"date":"2026-06-24","close":2260.0},{"date":"2026-06-25","close":2220.0},{"date":"2026-06-26","close":2070.0},{"date":"2026-06-29","close":2290.0},{"date":"2026-06-30","close":2310.0},{"date":"2026-07-01","close":2275.0},{"date":"2026-07-02","close":2190.0},{"date":"2026-07-03","close":2175.0},{"date":"2026-07-06","close":2245.0},{"date":"2026-07-07","close":2260.0},{"date":"2026-07-08","close":2170.0},{"date":"2026-07-09","close":2230.0},{"date":"2026-07-10","close":1565.0},{"date":"2026-07-13","close":1451.0},{"date":"2026-07-14","close":1520.0},{"date":"2026-07-15","close":1976.0},{"date":"2026-07-16","close":1854.0},{"date":"2026-07-20","close":1712.0},{"date":"2026-07-21","close":1686.0},{"date":"2026-07-22","close":1673.0},{"date":"2026-07-23","close":1736.0},{"date":"2026-07-24","close":1731.0},{"date":"2026-07-27","close":1700.0},{"date":"2026-07-28","close":1591.0},{"date":"2026-07-29","close":1520.0},{"date":"2026-07-30","close":1520.0},{"date":"2026-07-31","close":1657.0},{"date":"2026-08-03","close":1730.0},{"date":"2026-08-04","close":1903.0},{"date":"2026-08-05","close":1967.0},{"date":"2026-08-06","close":2025.0},{"date":"2026-08-07","close":2035.0},{"date":"2026-08-10","close":2280.0},{"date":"2026-08-11","close":2355.0},{"date":"2026-08-12","close":2400.0},{"date":"2026-08-13","close":2380.0},{"date":"2026-08-14","close":2410.0},{"date":"2026-08-18","close":2375.0},{"date":"2026-08-19","close":2310.0},{"date":"2026-08-20","close":2255.0},{"date":"2026-08-21","close":2105.0},{"date":"2026-08-24","close":2000.0},{"date":"2026-08-25","close":2000.0},{"date":"2026-08-26","close":2090.0},{"date":"2026-08-27","close":2155.0},{"date":"2026-08-28","close":2120.0},{"date":"2026-08-31","close":2120.0},{"date":"2026-09-01","close":2105.0},{"date":"2026-09-02","close":2075.0},{"date":"2026-09-03","close":2095.0},{"date":"2026-09-04","close":2150.0},{"date":"2026-09-07","close":2080.0},{"date":"2026-09-08","close":2010.0},{"date":"2026-09-09","close":1999.0},{"date":"2026-09-10","close":1960.0},{"date":"2026-09-11","close":1987.0},{"date":"2026-09-14","close":1975.0},{"date":"2026-09-15","close":2020.0},{"date":"2026-09-16","close":2025.0},{"date":"2026-09-17","close":2075.0},{"date":"2026-09-18","close":1996.0},{"date":"2026-09-21","close":2015.0},{"date":"2026-09-22","close":1990.0},{"date":"2026-09-23","close":1972.0},{"date":"2026-09-28","close":2580.0},{"date":"2026-09-29","close":2580.0},{"date":"2026-09-30","close":2530.0},{"date":"2026-10-01","close":2475.0},{"date":"2026-10-02","close":2495.0},{"date":"2026-10-06","close":2860.0},{"date":"2026-10-07","close":2870.0},{"date":"2026-10-08","close":3175.0},{"date":"2026-10-12","close":3010.0},{"date":"2026-10-13","close":2980.0},{"date":"2026-10-14","close":2880.0},{"date":"2026-10-15","close":2680.0},{"date":"2026-10-16","close":2705.0},{"date":"2026-10-19","close":2790.0},{"date":"2026-10-20","close":2695.0},{"date":"2026-10-21","close":2725.0},{"date":"2026-10-22","close":2650.0},{"date":"2026-10-23","close":2695.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":18823.0,"foreign_net":-15175.0,"institution_net":-3648.0},{"date":"2026-10-21","retail_net":64751.0,"foreign_net":-55052.0,"institution_net":-9699.0},{"date":"2026-10-20","retail_net":9420.0,"foreign_net":-10179.0,"institution_net":759.0},{"date":"2026-10-19","retail_net":-15783.0,"foreign_net":7561.0,"institution_net":8222.0},{"date":"2026-10-16","retail_net":75079.0,"foreign_net":-76198.0,"institution_net":1119.0},{"date":"2026-10-15","retail_net":67129.0,"foreign_net":-68844.0,"institution_net":1715.0},{"date":"2026-10-14","retail_net":18750.0,"foreign_net":-18750.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":5995.0,"foreign_net":-5995.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":15215.0,"foreign_net":-23495.0,"institution_net":8280.0},{"date":"2026-10-08","retail_net":160650.0,"foreign_net":-154081.0,"institution_net":-6569.0},{"date":"2026-10-07","retail_net":-7552.0,"foreign_net":94133.0,"institution_net":-86581.0},{"date":"2026-10-06","retail_net":147316.0,"foreign_net":-242498.0,"institution_net":95182.0},{"date":"2026-10-02","retail_net":26914.0,"foreign_net":-13396.0,"institution_net":-13518.0},{"date":"2026-10-01","retail_net":62879.0,"foreign_net":-47435.0,"institution_net":-15444.0},{"date":"2026-09-30","retail_net":-107238.0,"foreign_net":72458.0,"institution_net":34780.0},{"date":"2026-09-29","retail_net":451581.0,"foreign_net":-446745.0,"institution_net":-4836.0},{"date":"2026-09-28","retail_net":7814.0,"foreign_net":-12987.0,"institution_net":5173.0},{"date":"2026-09-23","retail_net":28834.0,"foreign_net":-19020.0,"institution_net":-9814.0},{"date":"2026-09-22","retail_net":11699.0,"foreign_net":-2987.0,"institution_net":-8712.0},{"date":"2026-09-21","retail_net":87113.0,"foreign_net":-89131.0,"institution_net":2018.0},{"date":"2026-09-18","retail_net":77736.0,"foreign_net":-89458.0,"institution_net":11722.0},{"date":"2026-09-17","retail_net":-57134.0,"foreign_net":55007.0,"institution_net":2127.0},{"date":"2026-09-16","retail_net":-17868.0,"foreign_net":17931.0,"institution_net":-63.0},{"date":"2026-09-15","retail_net":6869.0,"foreign_net":-8247.0,"institution_net":1378.0},{"date":"2026-09-14","retail_net":32425.0,"foreign_net":-25308.0,"institution_net":-7117.0},{"date":"2026-09-11","retail_net":-21150.0,"foreign_net":32592.0,"institution_net":-11442.0},{"date":"2026-09-10","retail_net":72382.0,"foreign_net":48786.0,"institution_net":-121168.0},{"date":"2026-09-09","retail_net":9237.0,"foreign_net":-9606.0,"institution_net":369.0},{"date":"2026-09-08","retail_net":19321.0,"foreign_net":-19219.0,"institution_net":-102.0},{"date":"2026-09-07","retail_net":105993.0,"foreign_net":-106615.0,"institution_net":622.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":18823.0,"foreign_net":-15175.0,"institution_net":-3648.0},"d3":{"retail_net":92994.0,"foreign_net":-80406.0,"institution_net":-12588.0},"d7":{"retail_net":238169.0,"foreign_net":-236637.0,"institution_net":-1532.0},"d14":{"retail_net":649586.0,"foreign_net":-629404.0,"institution_net":-20182.0},"d30":{"retail_net":1357200.0,"foreign_net":-1231953.0,"institution_net":-125247.0}},"analysis":"최근 5일 외국인 순매수 -14.90만, 기관 순매수 -3247.00. 30일 누적: 외국인 -123.20만, 기관 -12.52만.","foreign_flow":-149043.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-3247.0},"insider_trades":[],"price_analysis":{"current":2755.0,"low_30d":1901.0,"support":2064.9,"high_30d":3540.0,"change_1d":4.0,"change_7d":-2.0,"change_30d":36.1,"resistance":3376.1,"position_in_range":52.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.46,"per":null,"quarter":"2024-Q2"},{"pbr":6.14,"per":null,"quarter":"2024-Q3"},{"pbr":7.0,"per":null,"quarter":"2024-Q4"},{"pbr":5.55,"per":null,"quarter":"2025-Q1"},{"pbr":3.15,"per":null,"quarter":"2025-Q2"},{"pbr":2.03,"per":null,"quarter":"2025-Q3"},{"pbr":1.97,"per":null,"quarter":"2025-Q4"},{"pbr":1.98,"per":null,"quarter":"2026-Q1"},{"pbr":1.64,"per":null,"quarter":"2026-Q2"},{"pbr":1.54,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":3.77,"pbr_5y_low":1.64,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.54,"current_per":null,"pbr_5y_high":7.0,"per_5y_high":null,"pbr_5y_median":3.15,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -3.7%"},"momentum":{"grade":"C","reason":"RSI 54"},"valuation":{"grade":"C","reason":"적자 (EPS -101, PBR 1.53x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -5.3%"},"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":-4.1,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-5.35,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-4.19,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.31,"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":-10.73,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-14.36,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-28.82,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.46,"per":null,"close":6367.3472,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.14,"per":null,"close":8643.9912,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.0,"per":null,"close":10621.3154,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.55,"per":null,"close":8247.6191,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.15,"per":null,"close":4552.3809,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.03,"per":null,"close":2871.4285,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.97,"per":null,"close":2857.1428,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.98,"per":null,"close":2915.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.64,"per":null,"close":2310.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.5배"},{"label":"ROE","value":"-5.3%"}],"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":-101.0,"pbr":null,"per":null,"roa":-0.04096830629382361,"roe":-0.053481433470809345,"revenue":12558348048.0,"market_cap":null,"net_income":-9042240739.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.10730601690997185,"total_assets":220713072055.0,"total_equity":169072520166.0,"profit_margin":-0.7200183260122367,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4731982440.0,"operating_margin":-0.37679975279500233},{"eps":-50.24,"pbr":2.14,"per":null,"roa":-0.01940101026630742,"roe":-0.02528074440702828,"revenue":13046233599.0,"market_cap":322900000000.0,"net_income":-4449859598.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.05315982062847317,"total_assets":229362261909.0,"total_equity":176017744033.0,"profit_margin":-0.3410838510772246,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3235134099.0,"operating_margin":-0.2479745648006774},{"eps":5.7,"pbr":null,"per":null,"roa":0.002206991911712847,"roe":0.002902507346011091,"revenue":22778365081.0,"market_cap":null,"net_income":504639863.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3076005789302416,"total_assets":228655057738.0,"total_equity":173863423186.0,"profit_margin":0.02215434958591179,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4093834938.0,"operating_margin":0.17972470471178678},{"eps":-63.05,"pbr":null,"per":null,"roa":-0.024556948138043627,"roe":-0.0328991541929041,"revenue":16064269186.0,"market_cap":null,"net_income":-5585121145.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.05155612909685215,"total_assets":227435474213.0,"total_equity":169764885512.0,"profit_margin":-0.3476735281470152,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5381355941.0,"operating_margin":-0.3349891537979112},{"eps":-0.44,"pbr":null,"per":null,"roa":-0.00018408491805958806,"roe":-0.00022444600007643018,"revenue":15671715272.0,"market_cap":null,"net_income":-38902352.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1219843546682833,"total_assets":211328295713.0,"total_equity":173326109562.0,"profit_margin":-0.002482328917084476,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-665831174.0,"operating_margin":-0.04248617094196529},{"eps":-51.35,"pbr":null,"per":null,"roa":-0.02026256020969218,"roe":-0.025549308739452575,"revenue":15047004296.0,"market_cap":null,"net_income":-4548501782.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.13837949142830497,"total_assets":224478137754.0,"total_equity":178028369706.0,"profit_margin":-0.30228620212523927,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1580946496.0,"operating_margin":-0.10506719243911353},{"eps":19.97,"pbr":null,"per":null,"roa":0.008047550822061647,"roe":0.009725706269774837,"revenue":16463229646.0,"market_cap":null,"net_income":1768795890.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2565624902174799,"total_assets":219793068613.0,"total_equity":181868117434.0,"profit_margin":0.1074391797984642,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15858533.0,"operating_margin":0.0009632698650870778},{"eps":-29.76,"pbr":null,"per":null,"roa":-0.012911584739512084,"roe":-0.015634441948362658,"revenue":14051570486.0,"market_cap":null,"net_income":-2636348544.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1868622398198174,"total_assets":204184737752.0,"total_equity":168624409666.0,"profit_margin":-0.18761949396522423,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1823211848.0,"operating_margin":-0.12975146442289284},{"eps":-254.1,"pbr":null,"per":null,"roa":-0.10730051837134338,"roe":-0.13152668098487647,"revenue":11662324701.0,"market_cap":null,"net_income":-22507996207.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.09854286443434876,"total_assets":209765959649.0,"total_equity":171128747707.0,"profit_margin":-1.9299750936509275,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3206773541.0,"operating_margin":-0.2749686381759746},{"eps":-0.95,"pbr":null,"per":null,"roa":-0.0003981618370198229,"roe":-0.00047219146840776955,"revenue":12754816055.0,"market_cap":null,"net_income":-84391616.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.171026344918935,"total_assets":211953050628.0,"total_equity":178723296896.0,"profit_margin":-0.00661645104375439,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2631441164.0,"operating_margin":-0.2063096129848499},{"eps":-49.7,"pbr":null,"per":null,"roa":-0.021926999949284213,"roe":-0.025669647508312902,"revenue":15670899666.0,"market_cap":null,"net_income":-4402828726.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.12213785250330503,"total_assets":200794852747.0,"total_equity":171518861900.0,"profit_margin":-0.2809557089790125,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2433786716.0,"operating_margin":-0.15530612586847253},{"eps":-16.08,"pbr":null,"per":null,"roa":-0.005676100521598308,"roe":-0.0067801881334396815,"revenue":19197790714.0,"market_cap":null,"net_income":-1203929744.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.15468848182798248,"total_assets":212105078023.0,"total_equity":177565831553.0,"profit_margin":-0.06271189023443377,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2276506876.0,"operating_margin":-0.11858171129763677}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"HLB테라퓨틱스","phase":"above-fold","symbol_resolved":true}