{"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":"2026-10-23T09:53:31.759508+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-32.9,"direction":"higher_better","percentile":24},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-45.4,"direction":"higher_better","percentile":20}],"summary":"매출 -32.9%","percentile":22},"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":46.7,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":37.6,"direction":"higher_better","percentile":82}],"summary":"RSI 47","percentile":66},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -661원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -661, PBR 4.21x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-3.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-49.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-52.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -3.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.34,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.14,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-38.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.27,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.3x, 순차입금비율 0.1x","percentile":49}},"signals":[],"summary":"퓨쳐켐(220100)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2320.50억. 현재가 8,990원, 전일 대비 +34.0%, 30일 +37.6%. ROE -3.9%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 2.64만, 기관 순매도 3.97만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":17.794822638832557,"grade":"B","trend":"상승","atr_14":478.57142857142856,"rsi_14":46.666666666666664,"sma_20":6750.0,"sma_60":6756.083333333333,"comment":"상승 추세, RSI 47","analysis":"RSI(14) 46.7로 중립 구간입니다. MACD(17.79)가 시그널선(-0.67)을 상회합니다(골든크로스). SMA20 6750, SMA60 6756 — 혼조세입니다. 볼린저밴드 5999~7501 (현재 위치 199%).","bb_lower":5999.133833496275,"bb_upper":7500.866166503725,"macd_signal":-0.6736462626490636},"change_pct":33.98,"chart_data":[{"date":"2024-10-23","open":27200,"high":29750,"low":24850,"close":27250,"volume":2894844,"rsi_14":50.91,"sma_20":26942.5,"sma_60":23323.17,"sma_120":19549.92},{"date":"2024-10-24","open":28700,"high":29400,"low":27200,"close":28450,"volume":2051955,"rsi_14":67.77,"sma_20":27082.5,"sma_60":23403.17,"sma_120":19678.25},{"date":"2024-10-25","open":28600,"high":28650,"low":25400,"close":25400,"volume":1181678,"rsi_14":52.56,"sma_20":27120.0,"sma_60":23444.0,"sma_120":19782.92},{"date":"2024-10-28","open":24950,"high":25300,"low":23700,"close":24750,"volume":1144380,"rsi_14":51.16,"sma_20":27140.0,"sma_60":23483.17,"sma_120":19884.75},{"date":"2024-10-29","open":24800,"high":24850,"low":23200,"close":23800,"volume":800104,"rsi_14":40.93,"sma_20":27055.0,"sma_60":23517.33,"sma_120":19973.92},{"date":"2024-10-30","open":23850,"high":24350,"low":23050,"close":23300,"volume":562196,"rsi_14":37.37,"sma_20":26990.0,"sma_60":23553.17,"sma_120":20058.25},{"date":"2024-10-31","open":22650,"high":23950,"low":22300,"close":23600,"volume":587490,"rsi_14":26.05,"sma_20":26820.0,"sma_60":23600.67,"sma_120":20141.58},{"date":"2024-11-01","open":23100,"high":24100,"low":22000,"close":22000,"volume":614835,"rsi_14":22.39,"sma_20":26712.5,"sma_60":23627.33,"sma_120":20211.5},{"date":"2024-11-04","open":21850,"high":23950,"low":20800,"close":23800,"volume":1074028,"rsi_14":24.09,"sma_20":26670.0,"sma_60":23675.67,"sma_120":20296.83},{"date":"2024-11-05","open":24000,"high":24200,"low":23200,"close":23550,"volume":283752,"rsi_14":24.91,"sma_20":26627.5,"sma_60":23735.33,"sma_120":20388.17},{"date":"2024-11-06","open":23500,"high":23900,"low":21650,"close":22200,"volume":777227,"rsi_14":23.4,"sma_20":26420.0,"sma_60":23820.33,"sma_120":20472.92},{"date":"2024-11-07","open":22556,"high":22962,"low":21438,"close":22200,"volume":389489,"rsi_14":24.81,"sma_20":26170.0,"sma_60":23882.0,"sma_120":20555.25},{"date":"2024-11-08","open":22250,"high":22750,"low":21350,"close":21900,"volume":580007,"rsi_14":26.8,"sma_20":25800.0,"sma_60":23928.0,"sma_120":20639.58},{"date":"2024-11-11","open":22400,"high":23450,"low":21300,"close":23300,"volume":751865,"rsi_14":34.17,"sma_20":25495.0,"sma_60":23982.17,"sma_120":20726.0},{"date":"2024-11-12","open":23400,"high":23600,"low":21300,"close":21300,"volume":605266,"rsi_14":30.74,"sma_20":25015.0,"sma_60":23995.5,"sma_120":20790.83},{"date":"2024-11-13","open":20800,"high":21100,"low":19020,"close":19060,"volume":880769,"rsi_14":21.53,"sma_20":24458.0,"sma_60":23967.33,"sma_120":20833.5},{"date":"2024-11-14","open":19320,"high":19820,"low":17600,"close":17770,"volume":860452,"rsi_14":24.1,"sma_20":23861.5,"sma_60":23918.5,"sma_120":20863.08},{"date":"2024-11-15","open":17880,"high":18740,"low":17200,"close":18160,"volume":550086,"rsi_14":27.23,"sma_20":23342.0,"sma_60":23898.67,"sma_120":20897.67},{"date":"2024-11-18","open":17880,"high":18000,"low":16250,"close":16830,"volume":961417,"rsi_14":26.53,"sma_20":22798.5,"sma_60":23852.17,"sma_120":20914.17},{"date":"2024-11-19","open":16830,"high":17290,"low":15850,"close":16190,"volume":684960,"rsi_14":26.28,"sma_20":22223.0,"sma_60":23766.17,"sma_120":20929.08},{"date":"2024-11-20","open":16370,"high":16420,"low":15860,"close":16040,"volume":530581,"rsi_14":24.53,"sma_20":21662.5,"sma_60":23688.5,"sma_120":20941.17},{"date":"2024-11-21","open":16060,"high":16310,"low":15330,"close":15800,"volume":573726,"rsi_14":27.0,"sma_20":21030.0,"sma_60":23617.67,"sma_120":20945.75},{"date":"2024-11-22","open":15710,"high":16070,"low":15150,"close":15350,"volume":506777,"rsi_14":15.17,"sma_20":20527.5,"sma_60":23550.0,"sma_120":20938.33},{"date":"2024-11-25","open":15550,"high":16180,"low":15370,"close":15760,"volume":411308,"rsi_14":18.31,"sma_20":20078.0,"sma_60":23474.33,"sma_120":20938.42},{"date":"2024-11-26","open":16010,"high":16450,"low":15440,"close":15720,"volume":413998,"rsi_14":20.49,"sma_20":19674.0,"sma_60":23345.5,"sma_120":20927.83},{"date":"2024-11-27","open":15930,"high":16090,"low":15450,"close":15720,"volume":228699,"rsi_14":21.17,"sma_20":19295.0,"sma_60":23228.33,"sma_120":20924.0},{"date":"2024-11-28","open":15650,"high":17130,"low":15650,"close":16790,"volume":1510020,"rsi_14":28.07,"sma_20":18954.5,"sma_60":23120.67,"sma_120":20935.5},{"date":"2024-11-29","open":17500,"high":17910,"low":16110,"close":16110,"volume":885061,"rsi_14":17.11,"sma_20":18660.0,"sma_60":22997.5,"sma_120":20940.5},{"date":"2024-12-02","open":16400,"high":17300,"low":16310,"close":16620,"volume":503322,"rsi_14":25.21,"sma_20":18301.0,"sma_60":22867.83,"sma_120":20950.33},{"date":"2024-12-03","open":17010,"high":17440,"low":16880,"close":17400,"volume":511032,"rsi_14":39.6,"sma_20":17993.5,"sma_60":22752.83,"sma_120":20959.92},{"date":"2024-12-04","open":16810,"high":17330,"low":16250,"close":16380,"volume":534326,"rsi_14":40.99,"sma_20":17702.5,"sma_60":22645.0,"sma_120":20966.08},{"date":"2024-12-05","open":17000,"high":19900,"low":16990,"close":18610,"volume":3390105,"rsi_14":52.36,"sma_20":17540.5,"sma_60":22588.5,"sma_120":20999.0},{"date":"2024-12-06","open":18410,"high":18870,"low":17060,"close":17580,"volume":1128477,"rsi_14":54.05,"sma_20":17324.5,"sma_60":22523.17,"sma_120":21026.0},{"date":"2024-12-09","open":16860,"high":16980,"low":15410,"close":15410,"volume":812521,"rsi_14":46.38,"sma_20":16930.0,"sma_60":22420.0,"sma_120":21039.25},{"date":"2024-12-10","open":15590,"high":17240,"low":15590,"close":16930,"volume":530614,"rsi_14":53.66,"sma_20":16711.5,"sma_60":22325.5,"sma_120":21063.67},{"date":"2024-12-11","open":16830,"high":16830,"low":16030,"close":16210,"volume":453653,"rsi_14":51.62,"sma_20":16569.0,"sma_60":22222.33,"sma_120":21083.75},{"date":"2024-12-12","open":16450,"high":17600,"low":16400,"close":17040,"volume":553440,"rsi_14":56.5,"sma_20":16532.5,"sma_60":22148.0,"sma_120":21103.0},{"date":"2024-12-13","open":16880,"high":17140,"low":16470,"close":16850,"volume":425298,"rsi_14":54.26,"sma_20":16467.0,"sma_60":22069.67,"sma_120":21125.83},{"date":"2024-12-16","open":17200,"high":17420,"low":16580,"close":16700,"volume":393144,"rsi_14":53.8,"sma_20":16460.5,"sma_60":21971.33,"sma_120":21143.75},{"date":"2024-12-17","open":16660,"high":16910,"low":15960,"close":16640,"volume":401096,"rsi_14":53.55,"sma_20":16483.0,"sma_60":21865.33,"sma_120":21152.67},{"date":"2024-12-18","open":16800,"high":16800,"low":16280,"close":16560,"volume":226965,"rsi_14":49.04,"sma_20":16509.0,"sma_60":21704.67,"sma_120":21163.08},{"date":"2024-12-19","open":16000,"high":16110,"low":15700,"close":15720,"volume":303916,"rsi_14":48.39,"sma_20":16505.0,"sma_60":21539.17,"sma_120":21174.5},{"date":"2024-12-20","open":15800,"high":15830,"low":15000,"close":15020,"volume":313759,"rsi_14":43.51,"sma_20":16488.5,"sma_60":21378.67,"sma_120":21182.58},{"date":"2024-12-23","open":15120,"high":15480,"low":15120,"close":15370,"volume":207929,"rsi_14":41.46,"sma_20":16469.0,"sma_60":21229.0,"sma_120":21188.0},{"date":"2024-12-24","open":15330,"high":15990,"low":15160,"close":15780,"volume":224705,"rsi_14":47.34,"sma_20":16472.0,"sma_60":21067.0,"sma_120":21191.75},{"date":"2024-12-26","open":15940,"high":16470,"low":15200,"close":15300,"volume":371299,"rsi_14":32.63,"sma_20":16451.0,"sma_60":20912.0,"sma_120":21184.25},{"date":"2024-12-27","open":15470,"high":15640,"low":15090,"close":15470,"volume":218798,"rsi_14":37.83,"sma_20":16385.0,"sma_60":20719.83,"sma_120":21168.17},{"date":"2024-12-30","open":15270,"high":17390,"low":15270,"close":17310,"volume":676255,"rsi_14":61.39,"sma_20":16445.0,"sma_60":20605.83,"sma_120":21166.33},{"date":"2025-01-02","open":17170,"high":17190,"low":16700,"close":16760,"volume":285928,"rsi_14":48.85,"sma_20":16452.0,"sma_60":20474.33,"sma_120":21162.25},{"date":"2025-01-03","open":16850,"high":17760,"low":16600,"close":17650,"volume":343926,"rsi_14":59.55,"sma_20":16464.5,"sma_60":20361.83,"sma_120":21167.75},{"date":"2025-01-06","open":17780,"high":18090,"low":17320,"close":17970,"volume":287863,"rsi_14":56.61,"sma_20":16544.0,"sma_60":20222.17,"sma_120":21176.83},{"date":"2025-01-07","open":18100,"high":18650,"low":17760,"close":18320,"volume":324548,"rsi_14":60.22,"sma_20":16529.5,"sma_60":20080.0,"sma_120":21169.58},{"date":"2025-01-08","open":18280,"high":18380,"low":17200,"close":17260,"volume":485715,"rsi_14":53.46,"sma_20":16513.5,"sma_60":19879.33,"sma_120":21149.92},{"date":"2025-01-09","open":17280,"high":18380,"low":17020,"close":18380,"volume":344296,"rsi_14":59.5,"sma_20":16662.0,"sma_60":19695.67,"sma_120":21146.5},{"date":"2025-01-10","open":18600,"high":19250,"low":17990,"close":18130,"volume":391392,"rsi_14":58.41,"sma_20":16722.0,"sma_60":19482.83,"sma_120":21128.42},{"date":"2025-01-13","open":17800,"high":18200,"low":17380,"close":17440,"volume":222489,"rsi_14":59.37,"sma_20":16783.5,"sma_60":19270.17,"sma_120":21081.67},{"date":"2025-01-14","open":17500,"high":18110,"low":17440,"close":17720,"volume":159217,"rsi_14":65.41,"sma_20":16817.5,"sma_60":19070.5,"sma_120":21041.42},{"date":"2025-01-15","open":18010,"high":18010,"low":16910,"close":16990,"volume":229026,"rsi_14":58.86,"sma_20":16824.5,"sma_60":18877.83,"sma_120":20989.67},{"date":"2025-01-16","open":17300,"high":18030,"low":17210,"close":18010,"volume":275704,"rsi_14":61.44,"sma_20":16890.0,"sma_60":18716.33,"sma_120":20958.5},{"date":"2025-01-17","open":18010,"high":18030,"low":17380,"close":17490,"volume":159559,"rsi_14":61.18,"sma_20":16932.5,"sma_60":18546.17,"sma_120":20898.83},{"date":"2025-01-20","open":17700,"high":17700,"low":17050,"close":17270,"volume":216629,"rsi_14":59.15,"sma_20":16968.0,"sma_60":18379.83,"sma_120":20851.5},{"date":"2025-01-21","open":17310,"high":17410,"low":16910,"close":17100,"volume":167098,"rsi_14":48.71,"sma_20":17037.0,"sma_60":18190.67,"sma_120":20796.92},{"date":"2025-01-22","open":17290,"high":17990,"low":17260,"close":17400,"volume":294370,"rsi_14":54.04,"sma_20":17156.0,"sma_60":18057.33,"sma_120":20750.67},{"date":"2025-01-23","open":17600,"high":18200,"low":17200,"close":17400,"volume":258905,"rsi_14":48.22,"sma_20":17257.5,"sma_60":17934.83,"sma_120":20709.0},{"date":"2025-01-24","open":17420,"high":20750,"low":17410,"close":20200,"volume":1702756,"rsi_14":61.72,"sma_20":17478.5,"sma_60":17874.83,"sma_120":20696.08},{"date":"2025-01-31","open":20400,"high":21200,"low":20000,"close":20950,"volume":661373,"rsi_14":63.27,"sma_20":17761.0,"sma_60":17835.67,"sma_120":20694.42},{"date":"2025-02-03","open":20700,"high":21500,"low":20600,"close":21350,"volume":521587,"rsi_14":72.11,"sma_20":18055.0,"sma_60":17798.17,"sma_120":20699.42},{"date":"2025-02-04","open":21450,"high":22150,"low":20600,"close":21050,"volume":582275,"rsi_14":65.84,"sma_20":18242.0,"sma_60":17782.33,"sma_120":20704.83},{"date":"2025-02-05","open":21700,"high":21850,"low":20850,"close":21050,"volume":388058,"rsi_14":67.85,"sma_20":18456.5,"sma_60":17736.5,"sma_120":20706.08},{"date":"2025-02-06","open":21750,"high":22450,"low":21400,"close":21850,"volume":559617,"rsi_14":76.6,"sma_20":18666.5,"sma_60":17708.17,"sma_120":20721.75},{"date":"2025-02-07","open":21900,"high":23450,"low":21650,"close":22950,"volume":726427,"rsi_14":78.7,"sma_20":18915.5,"sma_60":17720.67,"sma_120":20770.5},{"date":"2025-02-10","open":23000,"high":24350,"low":22850,"close":23900,"volume":534022,"rsi_14":87.03,"sma_20":19194.5,"sma_60":17754.83,"sma_120":20818.42},{"date":"2025-02-11","open":23850,"high":24300,"low":22000,"close":22600,"volume":517406,"rsi_14":73.88,"sma_20":19461.5,"sma_60":17766.5,"sma_120":20847.25},{"date":"2025-02-12","open":22250,"high":23000,"low":21100,"close":22350,"volume":435920,"rsi_14":76.02,"sma_20":19660.0,"sma_60":17750.67,"sma_120":20866.42},{"date":"2025-02-13","open":22000,"high":22400,"low":20850,"close":22200,"volume":509623,"rsi_14":76.59,"sma_20":19863.5,"sma_60":17765.67,"sma_120":20880.58},{"date":"2025-02-14","open":22250,"high":23400,"low":22050,"close":22900,"volume":374497,"rsi_14":79.59,"sma_20":20136.5,"sma_60":17829.67,"sma_120":20898.5},{"date":"2025-02-17","open":23150,"high":23500,"low":22250,"close":23400,"volume":340096,"rsi_14":80.0,"sma_20":20420.5,"sma_60":17923.5,"sma_120":20921.0},{"date":"2025-02-18","open":23700,"high":25000,"low":23100,"close":24800,"volume":650831,"rsi_14":82.46,"sma_20":20811.0,"sma_60":18034.17,"sma_120":20966.42},{"date":"2025-02-19","open":24500,"high":24650,"low":23700,"close":24400,"volume":301746,"rsi_14":73.33,"sma_20":21130.5,"sma_60":18160.33,"sma_120":21006.25},{"date":"2025-02-20","open":24200,"high":24900,"low":23850,"close":24300,"volume":253994,"rsi_14":70.06,"sma_20":21471.0,"sma_60":18295.5,"sma_120":21030.83},{"date":"2025-02-21","open":24300,"high":25100,"low":24300,"close":24950,"volume":279877,"rsi_14":70.93,"sma_20":21855.0,"sma_60":18444.0,"sma_120":21066.25},{"date":"2025-02-24","open":24550,"high":24750,"low":23650,"close":24400,"volume":277092,"rsi_14":68.93,"sma_20":22220.0,"sma_60":18587.33,"sma_120":21102.5},{"date":"2025-02-25","open":24400,"high":25900,"low":23700,"close":25650,"volume":799912,"rsi_14":72.77,"sma_20":22632.5,"sma_60":18759.0,"sma_120":21154.5},{"date":"2025-02-26","open":25550,"high":25850,"low":24700,"close":24850,"volume":323614,"rsi_14":64.85,"sma_20":23005.0,"sma_60":18910.5,"sma_120":21192.42},{"date":"2025-02-27","open":24750,"high":24900,"low":23050,"close":24000,"volume":440491,"rsi_14":55.33,"sma_20":23195.0,"sma_60":19048.5,"sma_120":21197.0},{"date":"2025-02-28","open":23500,"high":24350,"low":23500,"close":23700,"volume":212638,"rsi_14":48.91,"sma_20":23332.5,"sma_60":19181.5,"sma_120":21204.92},{"date":"2025-03-04","open":23550,"high":24600,"low":23300,"close":24400,"volume":215273,"rsi_14":60.47,"sma_20":23485.0,"sma_60":19308.33,"sma_120":21214.5},{"date":"2025-03-05","open":24450,"high":24950,"low":24000,"close":24450,"volume":175978,"rsi_14":62.5,"sma_20":23655.0,"sma_60":19447.33,"sma_120":21222.42},{"date":"2025-03-06","open":24400,"high":24600,"low":23300,"close":23550,"volume":252704,"rsi_14":57.38,"sma_20":23780.0,"sma_60":19562.83,"sma_120":21215.33},{"date":"2025-03-07","open":23100,"high":23250,"low":22200,"close":22500,"volume":326671,"rsi_14":47.89,"sma_20":23812.5,"sma_60":19647.83,"sma_120":21200.33},{"date":"2025-03-10","open":22550,"high":23650,"low":22200,"close":23300,"volume":269708,"rsi_14":49.49,"sma_20":23830.0,"sma_60":19763.17,"sma_120":21204.08},{"date":"2025-03-11","open":23800,"high":24400,"low":22600,"close":23100,"volume":566658,"rsi_14":40.12,"sma_20":23790.0,"sma_60":19838.0,"sma_120":21213.25},{"date":"2025-03-12","open":23100,"high":23550,"low":22500,"close":22500,"volume":247842,"rsi_14":39.2,"sma_20":23785.0,"sma_60":19920.0,"sma_120":21221.58},{"date":"2025-03-13","open":22650,"high":23450,"low":22600,"close":22700,"volume":203353,"rsi_14":41.01,"sma_20":23802.5,"sma_60":20041.5,"sma_120":21230.75},{"date":"2025-03-14","open":23400,"high":26600,"low":23200,"close":24900,"volume":2143390,"rsi_14":49.76,"sma_20":23937.5,"sma_60":20174.33,"sma_120":21249.92},{"date":"2025-03-17","open":24450,"high":24750,"low":23400,"close":24450,"volume":616334,"rsi_14":50.24,"sma_20":24015.0,"sma_60":20311.67,"sma_120":21267.0},{"date":"2025-03-18","open":24300,"high":25500,"low":23900,"close":25200,"volume":484635,"rsi_14":47.72,"sma_20":24105.0,"sma_60":20447.67,"sma_120":21297.83},{"date":"2025-03-19","open":25300,"high":25800,"low":24750,"close":25200,"volume":409347,"rsi_14":51.93,"sma_20":24125.0,"sma_60":20586.83,"sma_120":21328.25},{"date":"2025-03-20","open":25100,"high":25200,"low":23900,"close":23900,"volume":347369,"rsi_14":49.47,"sma_20":24100.0,"sma_60":20706.83,"sma_120":21339.08},{"date":"2025-03-21","open":23400,"high":24300,"low":23050,"close":23100,"volume":263865,"rsi_14":47.0,"sma_20":24040.0,"sma_60":20814.5,"sma_120":21339.92},{"date":"2025-03-24","open":23050,"high":23800,"low":22400,"close":22800,"volume":240037,"rsi_14":41.67,"sma_20":23932.5,"sma_60":20918.5,"sma_120":21311.58},{"date":"2025-03-25","open":22800,"high":23250,"low":22300,"close":23150,"volume":190605,"rsi_14":43.43,"sma_20":23870.0,"sma_60":21042.33,"sma_120":21290.75},{"date":"2025-03-26","open":23200,"high":24250,"low":22150,"close":23550,"volume":360986,"rsi_14":50.0,"sma_20":23765.0,"sma_60":21184.5,"sma_120":21281.58},{"date":"2025-03-27","open":23500,"high":25200,"low":23300,"close":23700,"volume":549399,"rsi_14":57.06,"sma_20":23707.5,"sma_60":21323.33,"sma_120":21276.17},{"date":"2025-03-28","open":23650,"high":23900,"low":22500,"close":22500,"volume":257783,"rsi_14":45.51,"sma_20":23632.5,"sma_60":21435.33,"sma_120":21251.17},{"date":"2025-03-31","open":22000,"high":22500,"low":19810,"close":21250,"volume":236931,"rsi_14":40.7,"sma_20":23510.0,"sma_60":21534.5,"sma_120":21223.25},{"date":"2025-04-01","open":21300,"high":22350,"low":21250,"close":21950,"volume":93291,"rsi_14":47.26,"sma_20":23387.5,"sma_60":21642.5,"sma_120":21181.17},{"date":"2025-04-02","open":22000,"high":22500,"low":21600,"close":21650,"volume":73158,"rsi_14":44.83,"sma_20":23247.5,"sma_60":21714.83,"sma_120":21160.33},{"date":"2025-04-03","open":20950,"high":22000,"low":20900,"close":21600,"volume":70760,"rsi_14":29.38,"sma_20":23150.0,"sma_60":21795.5,"sma_120":21134.92},{"date":"2025-04-04","open":20750,"high":22200,"low":20750,"close":21700,"volume":82934,"rsi_14":32.03,"sma_20":23110.0,"sma_60":21863.0,"sma_120":21112.42},{"date":"2025-04-07","open":20700,"high":20850,"low":19110,"close":19150,"volume":227482,"rsi_14":17.99,"sma_20":22902.5,"sma_60":21882.67,"sma_120":21052.42},{"date":"2025-04-08","open":19830,"high":21000,"low":19650,"close":20350,"volume":123561,"rsi_14":27.23,"sma_20":22765.0,"sma_60":21916.5,"sma_120":20998.25},{"date":"2025-04-09","open":23600,"high":23750,"low":21000,"close":21750,"volume":1306170,"rsi_14":40.0,"sma_20":22727.5,"sma_60":21991.33,"sma_120":20935.33},{"date":"2025-04-10","open":22750,"high":22750,"low":21600,"close":22050,"volume":446394,"rsi_14":44.88,"sma_20":22695.0,"sma_60":22052.5,"sma_120":20874.08},{"date":"2025-04-11","open":21350,"high":22500,"low":21250,"close":22250,"volume":292546,"rsi_14":47.29,"sma_20":22562.5,"sma_60":22121.17,"sma_120":20802.0},{"date":"2025-04-14","open":22400,"high":22900,"low":22000,"close":22250,"volume":267230,"rsi_14":45.41,"sma_20":22452.5,"sma_60":22201.33,"sma_120":20735.75},{"date":"2025-04-15","open":22000,"high":22000,"low":19160,"close":20750,"volume":1134893,"rsi_14":37.16,"sma_20":22230.0,"sma_60":22251.83,"sma_120":20661.17},{"date":"2025-04-16","open":20650,"high":20700,"low":19430,"close":19560,"volume":350024,"rsi_14":32.66,"sma_20":21948.0,"sma_60":22294.67,"sma_120":20586.25},{"date":"2025-04-17","open":19660,"high":19950,"low":19510,"close":19690,"volume":152413,"rsi_14":37.07,"sma_20":21737.5,"sma_60":22322.67,"sma_120":20519.5},{"date":"2025-04-18","open":19680,"high":20900,"low":19680,"close":20400,"volume":213318,"rsi_14":45.89,"sma_20":21602.5,"sma_60":22371.17,"sma_120":20458.67},{"date":"2025-04-21","open":20300,"high":20350,"low":19260,"close":19460,"volume":270778,"rsi_14":38.22,"sma_20":21435.5,"sma_60":22407.67,"sma_120":20393.75},{"date":"2025-04-22","open":19220,"high":19430,"low":18750,"close":18870,"volume":188613,"rsi_14":37.2,"sma_20":21221.5,"sma_60":22437.17,"sma_120":20313.92},{"date":"2025-04-23","open":19100,"high":19250,"low":18680,"close":18890,"volume":177745,"rsi_14":37.49,"sma_20":20988.5,"sma_60":22462.0,"sma_120":20259.67},{"date":"2025-04-24","open":18880,"high":18990,"low":18490,"close":18820,"volume":121684,"rsi_14":36.67,"sma_20":20744.5,"sma_60":22485.67,"sma_120":20210.25},{"date":"2025-04-25","open":18950,"high":19420,"low":18800,"close":19080,"volume":128145,"rsi_14":49.59,"sma_20":20573.5,"sma_60":22467.0,"sma_120":20170.92},{"date":"2025-04-28","open":19300,"high":19370,"low":17990,"close":18020,"volume":262692,"rsi_14":36.08,"sma_20":20412.0,"sma_60":22418.17,"sma_120":20126.92},{"date":"2025-04-29","open":18020,"high":18740,"low":18020,"close":18430,"volume":143573,"rsi_14":27.51,"sma_20":20236.0,"sma_60":22369.5,"sma_120":20083.83},{"date":"2025-04-30","open":18450,"high":18500,"low":17810,"close":18030,"volume":129593,"rsi_14":23.13,"sma_20":20055.0,"sma_60":22319.17,"sma_120":20050.75},{"date":"2025-05-02","open":17870,"high":18200,"low":17870,"close":18110,"volume":102936,"rsi_14":21.88,"sma_20":19880.5,"sma_60":22270.17,"sma_120":20003.33},{"date":"2025-05-07","open":17850,"high":18000,"low":17140,"close":17910,"volume":152940,"rsi_14":21.3,"sma_20":19691.0,"sma_60":22204.5,"sma_120":19956.33},{"date":"2025-05-08","open":18000,"high":18170,"low":17730,"close":17980,"volume":106774,"rsi_14":27.41,"sma_20":19632.5,"sma_60":22121.67,"sma_120":19921.17},{"date":"2025-05-09","open":17900,"high":18380,"low":17870,"close":18100,"volume":179086,"rsi_14":35.57,"sma_20":19520.0,"sma_60":22025.0,"sma_120":19889.92},{"date":"2025-05-12","open":18020,"high":18110,"low":17130,"close":17690,"volume":162846,"rsi_14":31.27,"sma_20":19317.0,"sma_60":21943.17,"sma_120":19854.83},{"date":"2025-05-13","open":17740,"high":18270,"low":17500,"close":17580,"volume":118246,"rsi_14":20.25,"sma_20":19093.5,"sma_60":21863.67,"sma_120":19807.17},{"date":"2025-05-14","open":17410,"high":18340,"low":17220,"close":18260,"volume":156018,"rsi_14":36.61,"sma_20":18894.0,"sma_60":21798.0,"sma_120":19781.83},{"date":"2025-05-15","open":18070,"high":18370,"low":17950,"close":18290,"volume":113426,"rsi_14":42.6,"sma_20":18696.0,"sma_60":21721.17,"sma_120":19775.42},{"date":"2025-05-16","open":18340,"high":18340,"low":17860,"close":18000,"volume":107607,"rsi_14":39.38,"sma_20":18558.5,"sma_60":21631.17,"sma_120":19777.33},{"date":"2025-05-19","open":17730,"high":17970,"low":17200,"close":17330,"volume":107162,"rsi_14":34.45,"sma_20":18447.0,"sma_60":21506.67,"sma_120":19770.42},{"date":"2025-05-20","open":17320,"high":17670,"low":17200,"close":17230,"volume":111511,"rsi_14":30.02,"sma_20":18324.0,"sma_60":21387.17,"sma_120":19773.75},{"date":"2025-05-21","open":17220,"high":17460,"low":16900,"close":17150,"volume":165280,"rsi_14":38.08,"sma_20":18161.5,"sma_60":21268.0,"sma_120":19781.75},{"date":"2025-05-22","open":17000,"high":17700,"low":16690,"close":17060,"volume":174754,"rsi_14":29.43,"sma_20":18041.5,"sma_60":21136.5,"sma_120":19790.25},{"date":"2025-05-23","open":17000,"high":17260,"low":16790,"close":16940,"volume":124565,"rsi_14":32.13,"sma_20":17945.0,"sma_60":21012.17,"sma_120":19799.75},{"date":"2025-05-26","open":16750,"high":17890,"low":16750,"close":17560,"volume":148728,"rsi_14":42.34,"sma_20":17878.5,"sma_60":20877.33,"sma_120":19818.17},{"date":"2025-05-27","open":17690,"high":17930,"low":17470,"close":17820,"volume":83166,"rsi_14":48.77,"sma_20":17828.5,"sma_60":20760.17,"sma_120":19835.33},{"date":"2025-05-28","open":17870,"high":17970,"low":17470,"close":17510,"volume":91038,"rsi_14":43.96,"sma_20":17750.0,"sma_60":20652.0,"sma_120":19850.25},{"date":"2025-05-29","open":17490,"high":17820,"low":17430,"close":17450,"volume":100648,"rsi_14":41.51,"sma_20":17721.5,"sma_60":20547.83,"sma_120":19864.67},{"date":"2025-05-30","open":17580,"high":17670,"low":17170,"close":17290,"volume":81594,"rsi_14":44.41,"sma_20":17664.5,"sma_60":20429.33,"sma_120":19868.83},{"date":"2025-06-02","open":17290,"high":17340,"low":16770,"close":17080,"volume":150712,"rsi_14":43.21,"sma_20":17617.0,"sma_60":20306.5,"sma_120":19876.92},{"date":"2025-06-04","open":17070,"high":17280,"low":16850,"close":17080,"volume":107741,"rsi_14":30.33,"sma_20":17565.5,"sma_60":20198.67,"sma_120":19880.75},{"date":"2025-06-05","open":17100,"high":17160,"low":16690,"close":16710,"volume":128732,"rsi_14":26.35,"sma_20":17505.5,"sma_60":20102.17,"sma_120":19875.0},{"date":"2025-06-09","open":16550,"high":16700,"low":15850,"close":16310,"volume":207557,"rsi_14":25.51,"sma_20":17422.0,"sma_60":19985.67,"sma_120":19874.42},{"date":"2025-06-10","open":16310,"high":16700,"low":16200,"close":16660,"volume":134656,"rsi_14":39.3,"sma_20":17350.0,"sma_60":19878.33,"sma_120":19858.17},{"date":"2025-06-11","open":16700,"high":17280,"low":16210,"close":17150,"volume":180831,"rsi_14":48.86,"sma_20":17323.0,"sma_60":19789.17,"sma_120":19854.58},{"date":"2025-06-12","open":17490,"high":17680,"low":16710,"close":17000,"volume":170044,"rsi_14":47.91,"sma_20":17294.0,"sma_60":19694.17,"sma_120":19867.83},{"date":"2025-06-13","open":16940,"high":17080,"low":15850,"close":16200,"volume":249064,"rsi_14":40.0,"sma_20":17191.0,"sma_60":19549.17,"sma_120":19861.75},{"date":"2025-06-16","open":15870,"high":16420,"low":15800,"close":16190,"volume":182577,"rsi_14":41.05,"sma_20":17086.0,"sma_60":19411.5,"sma_120":19861.58},{"date":"2025-06-17","open":16160,"high":16730,"low":15910,"close":16570,"volume":254058,"rsi_14":37.47,"sma_20":17014.5,"sma_60":19267.67,"sma_120":19857.67},{"date":"2025-06-18","open":16520,"high":16520,"low":15790,"close":15800,"volume":238506,"rsi_14":27.35,"sma_20":16938.0,"sma_60":19111.0,"sma_120":19848.92},{"date":"2025-06-19","open":15940,"high":16090,"low":15520,"close":15970,"volume":167692,"rsi_14":32.18,"sma_20":16875.0,"sma_60":18978.83,"sma_120":19842.83},{"date":"2025-06-20","open":15920,"high":16520,"low":15860,"close":15970,"volume":157062,"rsi_14":32.63,"sma_20":16816.0,"sma_60":18860.0,"sma_120":19837.25},{"date":"2025-06-23","open":15680,"high":15790,"low":15190,"close":15460,"volume":154183,"rsi_14":30.15,"sma_20":16736.0,"sma_60":18737.67,"sma_120":19828.08},{"date":"2025-06-24","open":15520,"high":16420,"low":15520,"close":15820,"volume":152515,"rsi_14":36.76,"sma_20":16680.0,"sma_60":18615.5,"sma_120":19828.92},{"date":"2025-06-25","open":15860,"high":15980,"low":15460,"close":15580,"volume":114358,"rsi_14":35.0,"sma_20":16581.0,"sma_60":18482.67,"sma_120":19833.58},{"date":"2025-06-26","open":15600,"high":15660,"low":15200,"close":15500,"volume":88159,"rsi_14":37.15,"sma_20":16465.0,"sma_60":18346.0,"sma_120":19834.67},{"date":"2025-06-27","open":15500,"high":15750,"low":15200,"close":15200,"volume":86329,"rsi_14":37.96,"sma_20":16349.5,"sma_60":18224.33,"sma_120":19829.83},{"date":"2025-06-30","open":15130,"high":15400,"low":15010,"close":15200,"volume":75329,"rsi_14":32.86,"sma_20":16237.0,"sma_60":18123.5,"sma_120":19829.0},{"date":"2025-07-01","open":15400,"high":15520,"low":15040,"close":15420,"volume":76958,"rsi_14":28.32,"sma_20":16143.5,"sma_60":18014.67,"sma_120":19828.58},{"date":"2025-07-02","open":15400,"high":15890,"low":14900,"close":15360,"volume":162126,"rsi_14":28.97,"sma_20":16057.5,"sma_60":17909.83,"sma_120":19812.33},{"date":"2025-07-03","open":15430,"high":16280,"low":15220,"close":16200,"volume":130723,"rsi_14":50.0,"sma_20":16013.5,"sma_60":17819.83,"sma_120":19807.67},{"date":"2025-07-04","open":16200,"high":16200,"low":15410,"close":15650,"volume":121463,"rsi_14":43.97,"sma_20":15960.5,"sma_60":17719.0,"sma_120":19791.0},{"date":"2025-07-07","open":16080,"high":16640,"low":15000,"close":15570,"volume":236756,"rsi_14":38.04,"sma_20":15923.5,"sma_60":17659.33,"sma_120":19771.0},{"date":"2025-07-08","open":15550,"high":17150,"low":15550,"close":17090,"volume":276933,"rsi_14":63.08,"sma_20":15945.0,"sma_60":17605.0,"sma_120":19760.75},{"date":"2025-07-09","open":17260,"high":20600,"low":16350,"close":17620,"volume":1170676,"rsi_14":65.6,"sma_20":15968.5,"sma_60":17536.17,"sma_120":19763.75},{"date":"2025-07-10","open":20850,"high":21600,"low":18500,"close":18850,"volume":2024421,"rsi_14":72.09,"sma_20":16061.0,"sma_60":17482.83,"sma_120":19767.67},{"date":"2025-07-11","open":18820,"high":19000,"low":18130,"close":18290,"volume":395832,"rsi_14":71.54,"sma_20":16165.5,"sma_60":17416.83,"sma_120":19769.0},{"date":"2025-07-14","open":18230,"high":18510,"low":17550,"close":17610,"volume":237029,"rsi_14":62.99,"sma_20":16236.5,"sma_60":17339.5,"sma_120":19770.42},{"date":"2025-07-15","open":17480,"high":18360,"low":17450,"close":18190,"volume":248231,"rsi_14":68.05,"sma_20":16317.5,"sma_60":17296.83,"sma_120":19774.33},{"date":"2025-07-16","open":18140,"high":18590,"low":17850,"close":17870,"volume":209579,"rsi_14":65.86,"sma_20":16421.0,"sma_60":17268.67,"sma_120":19781.67},{"date":"2025-07-17","open":18020,"high":18670,"low":17970,"close":18320,"volume":260254,"rsi_14":70.47,"sma_20":16538.5,"sma_60":17245.83,"sma_120":19784.25},{"date":"2025-07-18","open":19150,"high":19520,"low":18500,"close":19060,"volume":420267,"rsi_14":73.09,"sma_20":16693.0,"sma_60":17223.5,"sma_120":19797.33},{"date":"2025-07-21","open":19430,"high":19550,"low":18540,"close":18690,"volume":195791,"rsi_14":69.21,"sma_20":16854.5,"sma_60":17210.67,"sma_120":19809.17},{"date":"2025-07-22","open":18560,"high":18950,"low":17800,"close":18090,"volume":206313,"rsi_14":65.08,"sma_20":16968.0,"sma_60":17197.67,"sma_120":19817.42},{"date":"2025-07-23","open":18370,"high":18900,"low":18080,"close":18780,"volume":204021,"rsi_14":64.49,"sma_20":17128.0,"sma_60":17195.83,"sma_120":19828.92},{"date":"2025-07-24","open":18900,"high":20500,"low":18820,"close":19750,"volume":633237,"rsi_14":72.0,"sma_20":17340.5,"sma_60":17211.33,"sma_120":19848.5},{"date":"2025-07-25","open":20300,"high":20400,"low":19260,"close":19490,"volume":270183,"rsi_14":70.63,"sma_20":17555.0,"sma_60":17218.17,"sma_120":19842.58},{"date":"2025-07-28","open":19380,"high":19380,"low":18520,"close":18770,"volume":179765,"rsi_14":59.66,"sma_20":17733.5,"sma_60":17230.67,"sma_120":19824.42},{"date":"2025-07-29","open":18600,"high":18960,"low":18190,"close":18400,"volume":158748,"rsi_14":54.57,"sma_20":17882.5,"sma_60":17230.17,"sma_120":19799.83},{"date":"2025-07-30","open":18170,"high":18390,"low":17880,"close":17900,"volume":131374,"rsi_14":43.92,"sma_20":18009.5,"sma_60":17228.0,"sma_120":19773.58},{"date":"2025-07-31","open":18160,"high":18160,"low":17540,"close":17760,"volume":107096,"rsi_14":46.41,"sma_20":18087.5,"sma_60":17222.17,"sma_120":19746.17},{"date":"2025-08-01","open":17670,"high":17670,"low":17020,"close":17020,"volume":117509,"rsi_14":46.04,"sma_20":18156.0,"sma_60":17207.33,"sma_120":19705.92},{"date":"2025-08-04","open":17480,"high":17700,"low":17240,"close":17660,"volume":76474,"rsi_14":46.47,"sma_20":18260.5,"sma_60":17202.0,"sma_120":19661.83},{"date":"2025-08-05","open":17790,"high":18450,"low":17560,"close":18020,"volume":96375,"rsi_14":50.99,"sma_20":18307.0,"sma_60":17200.67,"sma_120":19612.83},{"date":"2025-08-06","open":18150,"high":18240,"low":17400,"close":17970,"volume":43846,"rsi_14":47.55,"sma_20":18324.5,"sma_60":17205.33,"sma_120":19574.25},{"date":"2025-08-07","open":18240,"high":18430,"low":17830,"close":18140,"volume":68910,"rsi_14":43.01,"sma_20":18289.0,"sma_60":17214.67,"sma_120":19539.17},{"date":"2025-08-08","open":18400,"high":18400,"low":18000,"close":18130,"volume":59267,"rsi_14":45.5,"sma_20":18281.0,"sma_60":17212.5,"sma_120":19505.25},{"date":"2025-08-11","open":18270,"high":18270,"low":17550,"close":18010,"volume":68546,"rsi_14":49.3,"sma_20":18301.0,"sma_60":17207.83,"sma_120":19464.5},{"date":"2025-08-12","open":18140,"high":19270,"low":17950,"close":18600,"volume":194211,"rsi_14":48.4,"sma_20":18321.5,"sma_60":17217.83,"sma_120":19424.5},{"date":"2025-08-13","open":18710,"high":18980,"low":18370,"close":18840,"volume":130206,"rsi_14":40.73,"sma_20":18370.0,"sma_60":17243.0,"sma_120":19374.83},{"date":"2025-08-14","open":19090,"high":19380,"low":18770,"close":18930,"volume":106702,"rsi_14":44.09,"sma_20":18400.5,"sma_60":17271.33,"sma_120":19329.25},{"date":"2025-08-18","open":18800,"high":18910,"low":17800,"close":18010,"volume":143742,"rsi_14":42.31,"sma_20":18348.0,"sma_60":17285.67,"sma_120":19276.83},{"date":"2025-08-19","open":17950,"high":18140,"low":17750,"close":17870,"volume":80633,"rsi_14":44.37,"sma_20":18307.0,"sma_60":17299.17,"sma_120":19217.83},{"date":"2025-08-20","open":17300,"high":17580,"low":16960,"close":17130,"volume":120089,"rsi_14":42.22,"sma_20":18259.0,"sma_60":17302.33,"sma_120":19157.25},{"date":"2025-08-21","open":17100,"high":17280,"low":16620,"close":16680,"volume":96507,"rsi_14":39.73,"sma_20":18154.0,"sma_60":17287.67,"sma_120":19082.5},{"date":"2025-08-22","open":16690,"high":16970,"low":16300,"close":16680,"volume":127353,"rsi_14":46.24,"sma_20":18000.5,"sma_60":17268.67,"sma_120":19014.42},{"date":"2025-08-25","open":17250,"high":18130,"low":17100,"close":17540,"volume":143288,"rsi_14":48.73,"sma_20":17903.0,"sma_60":17269.17,"sma_120":18960.58},{"date":"2025-08-26","open":17800,"high":19820,"low":17510,"close":18690,"volume":614281,"rsi_14":56.06,"sma_20":17899.0,"sma_60":17289.83,"sma_120":18918.83},{"date":"2025-08-27","open":18640,"high":18970,"low":18160,"close":18780,"volume":116179,"rsi_14":57.27,"sma_20":17918.0,"sma_60":17314.67,"sma_120":18872.0},{"date":"2025-08-28","open":18900,"high":18970,"low":18510,"close":18720,"volume":80015,"rsi_14":55.31,"sma_20":17959.0,"sma_60":17342.0,"sma_120":18824.25},{"date":"2025-08-29","open":18830,"high":19040,"low":18300,"close":18590,"volume":93019,"rsi_14":54.12,"sma_20":18000.5,"sma_60":17367.17,"sma_120":18782.92},{"date":"2025-09-01","open":14936,"high":15495,"low":14506,"close":14681,"volume":413128,"rsi_14":53.45,"sma_20":18069.5,"sma_60":17395.33,"sma_120":18748.75},{"date":"2025-09-02","open":18500,"high":19500,"low":18220,"close":19210,"volume":431452,"rsi_14":55.2,"sma_20":18147.0,"sma_60":17443.67,"sma_120":18714.67},{"date":"2025-09-03","open":19520,"high":20450,"low":18880,"close":20100,"volume":797109,"rsi_14":59.66,"sma_20":18251.0,"sma_60":17501.0,"sma_120":18689.67},{"date":"2025-09-04","open":23000,"high":23900,"low":21950,"close":22750,"volume":4031304,"rsi_14":71.04,"sma_20":18490.0,"sma_60":17594.33,"sma_120":18691.75},{"date":"2025-09-05","open":24450,"high":24750,"low":21400,"close":22550,"volume":3317907,"rsi_14":77.15,"sma_20":18710.5,"sma_60":17686.83,"sma_120":18690.5},{"date":"2025-09-08","open":22500,"high":22500,"low":20900,"close":21450,"volume":1305873,"rsi_14":69.21,"sma_20":18876.5,"sma_60":17774.33,"sma_120":18661.75},{"date":"2025-09-09","open":21150,"high":21350,"low":20350,"close":20900,"volume":999148,"rsi_14":70.65,"sma_20":19021.0,"sma_60":17852.83,"sma_120":18632.17},{"date":"2025-09-10","open":20800,"high":21450,"low":20300,"close":21000,"volume":703839,"rsi_14":74.6,"sma_20":19141.0,"sma_60":17926.67,"sma_120":18597.17},{"date":"2025-09-11","open":21250,"high":22075,"low":21050,"close":21350,"volume":903652,"rsi_14":75.58,"sma_20":19266.5,"sma_60":18019.17,"sma_120":18565.08},{"date":"2025-09-12","open":21550,"high":21750,"low":20900,"close":20900,"volume":535967,"rsi_14":69.27,"sma_20":19365.0,"sma_60":18101.33,"sma_120":18540.08},{"date":"2025-09-15","open":20900,"high":21050,"low":20350,"close":20800,"volume":556759,"rsi_14":63.75,"sma_20":19504.5,"sma_60":18181.83,"sma_120":18520.92},{"date":"2025-09-16","open":18940,"high":19600,"low":17630,"close":18800,"volume":2443598,"rsi_14":50.1,"sma_20":19551.0,"sma_60":18237.5,"sma_120":18487.58},{"date":"2025-09-17","open":18810,"high":18890,"low":18080,"close":18140,"volume":501429,"rsi_14":47.15,"sma_20":19601.5,"sma_60":18276.17,"sma_120":18445.83},{"date":"2025-09-18","open":17949,"high":18969,"low":17802,"close":18410,"volume":470549,"rsi_14":50.84,"sma_20":19706.0,"sma_60":18329.33,"sma_120":18406.0},{"date":"2025-09-19","open":18770,"high":19120,"low":18550,"close":18580,"volume":328788,"rsi_14":50.84,"sma_20":19801.0,"sma_60":18380.67,"sma_120":18363.33},{"date":"2025-09-22","open":18710,"high":18760,"low":18310,"close":18610,"volume":278407,"rsi_14":46.97,"sma_20":19854.5,"sma_60":18437.5,"sma_120":18330.92},{"date":"2025-09-23","open":18780,"high":19040,"low":18420,"close":18490,"volume":281187,"rsi_14":41.18,"sma_20":19844.5,"sma_60":18492.33,"sma_120":18307.92},{"date":"2025-09-24","open":18430,"high":18480,"low":17740,"close":17980,"volume":421540,"rsi_14":15.88,"sma_20":19804.5,"sma_60":18535.0,"sma_120":18274.83},{"date":"2025-09-25","open":17990,"high":18050,"low":17580,"close":17620,"volume":207960,"rsi_14":15.52,"sma_20":19749.5,"sma_60":18572.67,"sma_120":18241.25},{"date":"2025-09-26","open":17400,"high":17810,"low":17300,"close":17590,"volume":203850,"rsi_14":18.26,"sma_20":19699.5,"sma_60":18595.83,"sma_120":18207.83},{"date":"2025-09-29","open":17860,"high":18420,"low":17830,"close":18360,"volume":255180,"rsi_14":29.84,"sma_20":19697.5,"sma_60":18641.0,"sma_120":18180.0},{"date":"2025-09-30","open":18400,"high":18400,"low":18060,"close":18200,"volume":124672,"rsi_14":27.99,"sma_20":19647.0,"sma_60":18684.83,"sma_120":18172.08},{"date":"2025-10-01","open":18090,"high":19190,"low":18090,"close":18670,"volume":370589,"rsi_14":29.32,"sma_20":19575.5,"sma_60":18711.17,"sma_120":18158.08},{"date":"2025-10-02","open":18850,"high":19020,"low":18351,"close":19020,"volume":231095,"rsi_14":35.47,"sma_20":19390.0,"sma_60":18734.83,"sma_120":18135.5},{"date":"2025-10-10","open":19040,"high":19050,"low":18200,"close":18800,"volume":249266,"rsi_14":34.71,"sma_20":19202.5,"sma_60":18734.0,"sma_120":18108.42},{"date":"2025-10-13","open":18590,"high":19250,"low":18100,"close":18630,"volume":228353,"rsi_14":48.2,"sma_20":19061.5,"sma_60":18739.67,"sma_120":18078.25},{"date":"2025-10-14","open":18850,"high":19240,"low":18290,"close":18800,"volume":282170,"rsi_14":57.82,"sma_20":18956.5,"sma_60":18759.5,"sma_120":18049.5},{"date":"2025-10-15","open":18910,"high":18910,"low":18270,"close":18270,"volume":219245,"rsi_14":43.93,"sma_20":18820.0,"sma_60":18760.83,"sma_120":18028.83},{"date":"2025-10-16","open":18300,"high":18350,"low":17700,"close":17790,"volume":268013,"rsi_14":41.04,"sma_20":18642.0,"sma_60":18759.5,"sma_120":18014.08},{"date":"2025-10-17","open":17900,"high":18330,"low":17620,"close":17950,"volume":151282,"rsi_14":42.73,"sma_20":18494.5,"sma_60":18753.33,"sma_120":17999.58},{"date":"2025-10-20","open":17970,"high":18620,"low":17960,"close":18410,"volume":310389,"rsi_14":49.18,"sma_20":18375.0,"sma_60":18742.5,"sma_120":17983.0},{"date":"2025-10-21","open":18680,"high":20500,"low":18280,"close":19500,"volume":933353,"rsi_14":63.92,"sma_20":18410.0,"sma_60":18756.0,"sma_120":17983.33},{"date":"2025-10-22","open":19600,"high":19680,"low":18860,"close":18890,"volume":313805,"rsi_14":61.12,"sma_20":18447.5,"sma_60":18769.33,"sma_120":17983.5},{"date":"2025-10-23","open":19000,"high":19000,"low":18290,"close":18300,"volume":195440,"rsi_14":55.66,"sma_20":18424.0,"sma_60":18761.33,"sma_120":17978.58},{"date":"2025-10-24","open":18350,"high":18530,"low":17830,"close":17860,"volume":237808,"rsi_14":45.79,"sma_20":18388.0,"sma_60":18729.83,"sma_120":17970.58},{"date":"2025-10-27","open":17900,"high":18840,"low":17900,"close":18800,"volume":346905,"rsi_14":54.46,"sma_20":18397.5,"sma_60":18718.33,"sma_120":17968.25},{"date":"2025-10-28","open":19100,"high":19190,"low":18630,"close":18820,"volume":278876,"rsi_14":51.2,"sma_20":18414.0,"sma_60":18719.17,"sma_120":17974.92},{"date":"2025-10-29","open":18960,"high":19480,"low":18600,"close":19180,"volume":389575,"rsi_14":51.12,"sma_20":18474.0,"sma_60":18732.17,"sma_120":17981.17},{"date":"2025-10-30","open":19200,"high":19280,"low":18500,"close":18570,"volume":231363,"rsi_14":48.27,"sma_20":18521.5,"sma_60":18743.33,"sma_120":17985.67},{"date":"2025-10-31","open":18550,"high":19860,"low":18530,"close":19650,"volume":846047,"rsi_14":56.76,"sma_20":18624.5,"sma_60":18774.83,"sma_120":17998.5},{"date":"2025-11-03","open":19640,"high":19640,"low":18870,"close":19230,"volume":398763,"rsi_14":52.76,"sma_20":18668.0,"sma_60":18811.67,"sma_120":18009.5},{"date":"2025-11-04","open":19150,"high":20300,"low":18720,"close":20150,"volume":814402,"rsi_14":61.49,"sma_20":18765.5,"sma_60":18853.17,"sma_120":18027.58},{"date":"2025-11-05","open":20400,"high":21450,"low":19510,"close":21100,"volume":1378112,"rsi_14":69.13,"sma_20":18887.0,"sma_60":18904.5,"sma_120":18052.58},{"date":"2025-11-06","open":21350,"high":22500,"low":20800,"close":21850,"volume":1392374,"rsi_14":71.1,"sma_20":19027.5,"sma_60":18969.17,"sma_120":18087.25},{"date":"2025-11-07","open":21500,"high":22100,"low":20300,"close":20350,"volume":708854,"rsi_14":59.44,"sma_20":19105.0,"sma_60":19006.0,"sma_120":18110.33},{"date":"2025-11-10","open":20350,"high":20400,"low":19610,"close":20000,"volume":319293,"rsi_14":52.62,"sma_20":19173.5,"sma_60":19037.17,"sma_120":18124.83},{"date":"2025-11-11","open":20300,"high":21500,"low":20250,"close":21050,"volume":508808,"rsi_14":60.82,"sma_20":19286.0,"sma_60":19087.83,"sma_120":18147.83},{"date":"2025-11-12","open":21650,"high":24400,"low":21300,"close":24350,"volume":3865722,"rsi_14":73.84,"sma_20":19590.0,"sma_60":19183.67,"sma_120":18200.75},{"date":"2025-11-13","open":24500,"high":26350,"low":23900,"close":26050,"volume":2709029,"rsi_14":79.35,"sma_20":20003.0,"sma_60":19303.83,"sma_120":18273.42},{"date":"2025-11-14","open":26200,"high":30850,"low":26050,"close":29900,"volume":5949301,"rsi_14":82.92,"sma_20":20600.5,"sma_60":19486.67,"sma_120":18379.0},{"date":"2025-11-17","open":29900,"high":33550,"low":29300,"close":31750,"volume":3454083,"rsi_14":84.59,"sma_20":21267.5,"sma_60":19715.67,"sma_120":18500.67},{"date":"2025-11-18","open":31600,"high":34000,"low":30850,"close":31750,"volume":2135537,"rsi_14":84.29,"sma_20":21880.0,"sma_60":19947.0,"sma_120":18623.08},{"date":"2025-11-19","open":31750,"high":32000,"low":30350,"close":30600,"volume":1020261,"rsi_14":81.88,"sma_20":22465.5,"sma_60":20171.5,"sma_120":18736.92},{"date":"2025-11-20","open":31000,"high":32350,"low":30150,"close":32300,"volume":1080616,"rsi_14":82.45,"sma_20":23165.5,"sma_60":20431.83,"sma_120":18859.75},{"date":"2025-11-21","open":30750,"high":34300,"low":30600,"close":32100,"volume":1398915,"rsi_14":83.39,"sma_20":23877.5,"sma_60":20688.83,"sma_120":18978.75},{"date":"2025-11-24","open":32300,"high":33350,"low":28950,"close":30050,"volume":1400340,"rsi_14":74.26,"sma_20":24440.0,"sma_60":20897.33,"sma_120":19083.25},{"date":"2025-11-25","open":30200,"high":32550,"low":28550,"close":29050,"volume":1233221,"rsi_14":69.44,"sma_20":24951.5,"sma_60":21070.0,"sma_120":19179.92},{"date":"2025-11-26","open":29350,"high":31450,"low":28950,"close":30750,"volume":883616,"rsi_14":70.79,"sma_20":25530.0,"sma_60":21269.5,"sma_120":19292.08},{"date":"2025-11-27","open":31000,"high":33500,"low":30450,"close":31350,"volume":884533,"rsi_14":76.83,"sma_20":26169.0,"sma_60":21480.0,"sma_120":19411.0},{"date":"2025-11-28","open":31750,"high":33200,"low":31000,"close":33100,"volume":1115415,"rsi_14":79.91,"sma_20":26841.5,"sma_60":21721.83,"sma_120":19544.5},{"date":"2025-12-01","open":33500,"high":33550,"low":31500,"close":32750,"volume":1008554,"rsi_14":77.59,"sma_20":27517.5,"sma_60":21961.0,"sma_120":19678.17},{"date":"2025-12-02","open":32750,"high":34650,"low":31450,"close":32950,"volume":1618089,"rsi_14":73.76,"sma_20":28157.5,"sma_60":22190.0,"sma_120":19816.83},{"date":"2025-12-03","open":32500,"high":33800,"low":30600,"close":31700,"volume":989290,"rsi_14":66.01,"sma_20":28687.5,"sma_60":22383.33,"sma_120":19942.17},{"date":"2025-12-04","open":31450,"high":34550,"low":31000,"close":32200,"volume":1355619,"rsi_14":58.04,"sma_20":29205.0,"sma_60":22540.83,"sma_120":20067.58},{"date":"2025-12-05","open":32100,"high":32500,"low":29550,"close":30250,"volume":1505334,"rsi_14":44.79,"sma_20":29700.0,"sma_60":22669.17,"sma_120":20178.0},{"date":"2025-12-08","open":30300,"high":31600,"low":29700,"close":29900,"volume":791526,"rsi_14":43.73,"sma_20":30195.0,"sma_60":22810.0,"sma_120":20292.17},{"date":"2025-12-09","open":30000,"high":30450,"low":29300,"close":30050,"volume":553921,"rsi_14":48.0,"sma_20":30645.0,"sma_60":22962.5,"sma_120":20407.67},{"date":"2025-12-10","open":29750,"high":33250,"low":29150,"close":32700,"volume":1207364,"rsi_14":51.36,"sma_20":31062.5,"sma_60":23157.5,"sma_120":20542.08},{"date":"2025-12-11","open":33250,"high":35050,"low":31950,"close":34200,"volume":1701375,"rsi_14":56.56,"sma_20":31470.0,"sma_60":23371.67,"sma_120":20695.42},{"date":"2025-12-12","open":34450,"high":34450,"low":30300,"close":31000,"volume":1774848,"rsi_14":52.77,"sma_20":31525.0,"sma_60":23540.0,"sma_120":20820.67},{"date":"2025-12-15","open":30650,"high":32600,"low":30250,"close":31400,"volume":1059788,"rsi_14":57.1,"sma_20":31507.5,"sma_60":23716.67,"sma_120":20949.25},{"date":"2025-12-16","open":31450,"high":33700,"low":30800,"close":31100,"volume":1495376,"rsi_14":51.16,"sma_20":31475.0,"sma_60":23921.67,"sma_120":21079.58},{"date":"2025-12-17","open":31150,"high":32000,"low":29850,"close":31150,"volume":737385,"rsi_14":49.32,"sma_20":31502.5,"sma_60":24138.5,"sma_120":21207.33},{"date":"2025-12-18","open":30750,"high":31850,"low":30050,"close":30350,"volume":787766,"rsi_14":39.93,"sma_20":31405.0,"sma_60":24331.5,"sma_120":21330.42},{"date":"2025-12-19","open":30450,"high":31800,"low":30250,"close":30800,"volume":672002,"rsi_14":42.91,"sma_20":31340.0,"sma_60":24535.17,"sma_120":21457.92},{"date":"2025-12-22","open":31100,"high":31200,"low":29350,"close":30150,"volume":683629,"rsi_14":40.14,"sma_20":31345.0,"sma_60":24727.5,"sma_120":21582.5},{"date":"2025-12-23","open":30250,"high":30750,"low":29500,"close":29500,"volume":440310,"rsi_14":41.91,"sma_20":31367.5,"sma_60":24911.0,"sma_120":21701.67},{"date":"2025-12-24","open":29700,"high":29900,"low":28900,"close":29100,"volume":492960,"rsi_14":38.52,"sma_20":31285.0,"sma_60":25096.33,"sma_120":21815.67},{"date":"2025-12-26","open":29150,"high":30000,"low":28550,"close":28800,"volume":486158,"rsi_14":43.88,"sma_20":31157.5,"sma_60":25282.67,"sma_120":21927.67},{"date":"2025-12-29","open":29300,"high":31200,"low":29100,"close":31100,"volume":869887,"rsi_14":54.35,"sma_20":31057.5,"sma_60":25507.83,"sma_120":22051.83},{"date":"2025-12-30","open":31100,"high":32400,"low":30400,"close":30850,"volume":574410,"rsi_14":52.88,"sma_20":30962.5,"sma_60":25716.0,"sma_120":22178.5},{"date":"2026-01-02","open":30950,"high":31150,"low":28950,"close":29200,"volume":537341,"rsi_14":36.43,"sma_20":30775.0,"sma_60":25899.33,"sma_120":22292.08},{"date":"2026-01-05","open":28600,"high":29800,"low":27400,"close":29250,"volume":340721,"rsi_14":28.38,"sma_20":30652.5,"sma_60":26075.67,"sma_120":22393.42},{"date":"2026-01-06","open":29350,"high":29700,"low":28400,"close":29000,"volume":308073,"rsi_14":38.24,"sma_20":30492.5,"sma_60":26241.67,"sma_120":22488.25},{"date":"2026-01-07","open":29350,"high":29500,"low":28450,"close":28800,"volume":299375,"rsi_14":34.34,"sma_20":30420.0,"sma_60":26408.33,"sma_120":22571.17},{"date":"2026-01-08","open":29200,"high":29600,"low":27950,"close":28400,"volume":241622,"rsi_14":33.93,"sma_20":30345.0,"sma_60":26571.17,"sma_120":22655.42},{"date":"2026-01-09","open":28500,"high":28800,"low":27950,"close":28700,"volume":171655,"rsi_14":35.84,"sma_20":30277.5,"sma_60":26736.17,"sma_120":22747.83},{"date":"2026-01-12","open":28200,"high":28350,"low":27200,"close":27800,"volume":261269,"rsi_14":35.43,"sma_20":30032.5,"sma_60":26895.0,"sma_120":22827.92},{"date":"2026-01-13","open":27800,"high":28050,"low":26400,"close":26600,"volume":346725,"rsi_14":27.89,"sma_20":29652.5,"sma_60":27041.83,"sma_120":22900.67},{"date":"2026-01-14","open":26950,"high":26950,"low":25050,"close":25350,"volume":494224,"rsi_14":26.24,"sma_20":29370.0,"sma_60":27165.17,"sma_120":22959.25},{"date":"2026-01-15","open":24950,"high":25000,"low":24000,"close":24700,"volume":370485,"rsi_14":26.24,"sma_20":29035.0,"sma_60":27270.0,"sma_120":23006.25},{"date":"2026-01-16","open":24800,"high":25250,"low":23550,"close":24700,"volume":339727,"rsi_14":28.19,"sma_20":28392.5,"sma_60":27453.5,"sma_120":23056.33},{"date":"2026-01-19","open":24750,"high":25100,"low":24150,"close":24550,"volume":161466,"rsi_14":4.83,"sma_20":28102.5,"sma_60":27557.67,"sma_120":23110.17},{"date":"2026-01-20","open":24750,"high":25700,"low":24250,"close":24450,"volume":357668,"rsi_14":4.93,"sma_20":27785.0,"sma_60":27667.5,"sma_120":23157.42},{"date":"2026-01-21","open":23850,"high":24000,"low":22450,"close":23050,"volume":493333,"rsi_14":5.11,"sma_20":27430.0,"sma_60":27738.33,"sma_120":23184.92},{"date":"2026-01-22","open":18950,"high":18950,"low":17992,"close":18551,"volume":210236,"rsi_14":7.14,"sma_20":27117.5,"sma_60":27812.17,"sma_120":23216.25},{"date":"2026-01-23","open":18551,"high":19548,"low":18311,"close":19508,"volume":279168,"rsi_14":21.38,"sma_20":26885.0,"sma_60":27900.0,"sma_120":23263.58},{"date":"2026-01-26","open":19269,"high":20665,"low":19149,"close":20466,"volume":358525,"rsi_14":32.4,"sma_20":26727.5,"sma_60":28018.0,"sma_120":23324.0},{"date":"2026-01-27","open":20107,"high":20705,"low":19987,"close":20266,"volume":207379,"rsi_14":32.95,"sma_20":26442.5,"sma_60":28113.83,"sma_120":23386.5},{"date":"2026-01-28","open":20266,"high":21104,"low":20147,"close":20625,"volume":281471,"rsi_14":34.08,"sma_20":26192.5,"sma_60":28224.17,"sma_120":23453.92},{"date":"2026-01-29","open":20546,"high":21024,"low":19987,"close":20546,"volume":225704,"rsi_14":37.42,"sma_20":26020.0,"sma_60":28317.5,"sma_120":23526.67},{"date":"2026-01-30","open":25450,"high":25500,"low":24650,"close":24850,"volume":225161,"rsi_14":38.85,"sma_20":25800.0,"sma_60":28380.0,"sma_120":23586.58},{"date":"2026-02-02","open":24050,"high":26400,"low":23800,"close":24000,"volume":262575,"rsi_14":40.94,"sma_20":25550.0,"sma_60":28415.83,"sma_120":23636.42},{"date":"2026-02-03","open":24450,"high":25450,"low":24000,"close":25000,"volume":169876,"rsi_14":51.92,"sma_20":25360.0,"sma_60":28493.33,"sma_120":23695.0},{"date":"2026-02-04","open":24650,"high":25000,"low":23550,"close":23800,"volume":253784,"rsi_14":45.0,"sma_20":25130.0,"sma_60":28478.33,"sma_120":23742.17},{"date":"2026-02-05","open":24350,"high":24850,"low":23100,"close":23700,"volume":198276,"rsi_14":44.51,"sma_20":24880.0,"sma_60":28540.0,"sma_120":23788.58},{"date":"2026-02-06","open":22750,"high":23150,"low":21750,"close":22450,"volume":253277,"rsi_14":39.71,"sma_20":24612.5,"sma_60":28563.33,"sma_120":23825.58},{"date":"2026-02-09","open":23050,"high":23700,"low":22800,"close":23100,"volume":126727,"rsi_14":43.72,"sma_20":24437.5,"sma_60":28542.5,"sma_120":23863.08},{"date":"2026-02-10","open":23250,"high":23950,"low":22950,"close":23400,"volume":164616,"rsi_14":51.81,"sma_20":24340.0,"sma_60":28498.33,"sma_120":23901.08},{"date":"2026-02-11","open":23900,"high":24000,"low":23450,"close":23550,"volume":135133,"rsi_14":51.56,"sma_20":24282.5,"sma_60":28392.5,"sma_120":23939.58},{"date":"2026-02-12","open":23750,"high":23950,"low":23250,"close":23350,"volume":110122,"rsi_14":43.6,"sma_20":24215.0,"sma_60":28252.5,"sma_120":23984.08},{"date":"2026-02-13","open":23100,"high":23400,"low":22550,"close":23100,"volume":116137,"rsi_14":33.33,"sma_20":24135.0,"sma_60":28108.33,"sma_120":24027.67},{"date":"2026-02-19","open":22850,"high":24050,"low":22500,"close":23650,"volume":241098,"rsi_14":38.99,"sma_20":24090.0,"sma_60":27992.5,"sma_120":24082.0},{"date":"2026-02-20","open":23600,"high":23750,"low":23000,"close":23600,"volume":159167,"rsi_14":35.1,"sma_20":24047.5,"sma_60":27847.5,"sma_120":24139.67},{"date":"2026-02-23","open":23650,"high":24550,"low":23400,"close":24000,"volume":249720,"rsi_14":38.85,"sma_20":24095.0,"sma_60":27712.5,"sma_120":24200.67},{"date":"2026-02-24","open":25250,"high":25250,"low":24100,"close":24450,"volume":167948,"rsi_14":47.3,"sma_20":24155.0,"sma_60":27619.17,"sma_120":24258.25},{"date":"2026-02-25","open":24850,"high":24900,"low":23650,"close":23950,"volume":187176,"rsi_14":49.65,"sma_20":24130.0,"sma_60":27534.17,"sma_120":24302.08},{"date":"2026-02-26","open":23950,"high":23950,"low":23000,"close":23200,"volume":165489,"rsi_14":36.76,"sma_20":24030.0,"sma_60":25745.0,"sma_120":28428.33},{"date":"2026-02-27","open":23450,"high":23550,"low":22800,"close":23300,"volume":133975,"rsi_14":45.61,"sma_20":23902.5,"sma_60":27274.17,"sma_120":24377.08},{"date":"2026-03-03","open":22550,"high":23450,"low":21950,"close":22050,"volume":270795,"rsi_14":37.96,"sma_20":23712.5,"sma_60":27090.0,"sma_120":24405.92},{"date":"2026-03-04","open":19960,"high":20600,"low":18010,"close":18500,"volume":408158,"rsi_14":28.42,"sma_20":23350.0,"sma_60":26852.5,"sma_120":24406.75},{"date":"2026-03-05","open":19450,"high":20700,"low":19310,"close":20200,"volume":226703,"rsi_14":35.78,"sma_20":23117.5,"sma_60":26640.0,"sma_120":24415.0},{"date":"2026-03-06","open":19710,"high":20650,"low":19500,"close":20050,"volume":109123,"rsi_14":33.33,"sma_20":22920.0,"sma_60":26445.83,"sma_120":24414.58},{"date":"2026-03-09","open":18900,"high":19080,"low":18310,"close":19080,"volume":134213,"rsi_14":29.44,"sma_20":22624.0,"sma_60":26227.17,"sma_120":24384.0},{"date":"2026-03-10","open":19920,"high":20050,"low":19260,"close":19620,"volume":128963,"rsi_14":33.36,"sma_20":22415.0,"sma_60":26050.0,"sma_120":24359.58},{"date":"2026-03-11","open":19930,"high":21000,"low":19760,"close":20300,"volume":176312,"rsi_14":37.97,"sma_20":22245.0,"sma_60":25890.0,"sma_120":24350.0},{"date":"2026-03-12","open":20200,"high":20400,"low":19590,"close":19890,"volume":92297,"rsi_14":33.65,"sma_20":22117.0,"sma_60":25720.67,"sma_120":24341.58},{"date":"2026-03-13","open":19590,"high":22100,"low":19210,"close":21800,"volume":247654,"rsi_14":43.26,"sma_20":22052.0,"sma_60":25539.0,"sma_120":24348.25},{"date":"2026-03-16","open":23250,"high":23300,"low":21050,"close":21900,"volume":258657,"rsi_14":41.96,"sma_20":21977.0,"sma_60":24101.5,"sma_120":27426.58},{"date":"2026-03-17","open":22550,"high":22550,"low":21000,"close":21900,"volume":219488,"rsi_14":39.89,"sma_20":21894.5,"sma_60":25182.33,"sma_120":24361.17},{"date":"2026-03-18","open":22250,"high":22300,"low":21550,"close":21600,"volume":100869,"rsi_14":40.53,"sma_20":21807.0,"sma_60":25019.0,"sma_120":24367.83},{"date":"2026-03-19","open":21100,"high":21400,"low":20900,"close":21000,"volume":74027,"rsi_14":41.03,"sma_20":21702.0,"sma_60":24850.67,"sma_120":24386.17},{"date":"2026-03-20","open":21300,"high":21600,"low":20800,"close":21100,"volume":78737,"rsi_14":41.03,"sma_20":21574.5,"sma_60":24683.17,"sma_120":24410.83},{"date":"2026-03-23","open":16596,"high":16596,"low":15559,"close":15583,"volume":117782,"rsi_14":39.98,"sma_20":21371.0,"sma_60":24502.83,"sma_120":24417.17},{"date":"2026-03-24","open":16077,"high":16317,"low":15798,"close":16197,"volume":94914,"rsi_14":59.18,"sma_20":21186.0,"sma_60":24327.83,"sma_120":24431.5},{"date":"2026-03-25","open":16436,"high":16716,"low":16237,"close":16397,"volume":55670,"rsi_14":52.1,"sma_20":20991.0,"sma_60":24167.83,"sma_120":24447.67},{"date":"2026-03-26","open":16756,"high":17793,"low":16237,"close":16397,"volume":216048,"rsi_14":53.05,"sma_20":20821.0,"sma_60":24018.67,"sma_120":24464.83},{"date":"2026-03-27","open":16157,"high":16357,"low":15599,"close":15878,"volume":105656,"rsi_14":55.2,"sma_20":20656.0,"sma_60":23865.33,"sma_120":24480.83},{"date":"2026-03-30","open":15303,"high":15535,"low":15008,"close":15184,"volume":62433,"rsi_14":46.41,"sma_20":20442.5,"sma_60":23702.5,"sma_120":24492.58},{"date":"2026-03-31","open":15184,"high":15383,"low":14769,"close":14857,"volume":79158,"rsi_14":39.42,"sma_20":20271.0,"sma_60":23494.5,"sma_120":24501.17},{"date":"2026-04-01","open":15439,"high":15998,"low":15168,"close":15998,"volume":54988,"rsi_14":50.89,"sma_20":20348.5,"sma_60":23314.5,"sma_120":24515.25},{"date":"2026-04-02","open":16038,"high":16197,"low":14585,"close":14777,"volume":131735,"rsi_14":30.89,"sma_20":20264.5,"sma_60":23136.5,"sma_120":24517.92},{"date":"2026-04-03","open":18840,"high":18960,"low":18280,"close":18540,"volume":73397,"rsi_14":30.24,"sma_20":20189.0,"sma_60":22958.0,"sma_120":24516.83},{"date":"2026-04-06","open":14881,"high":14928,"low":14426,"close":14530,"volume":121637,"rsi_14":29.11,"sma_20":20145.5,"sma_60":22778.17,"sma_120":24509.92},{"date":"2026-04-07","open":14817,"high":15072,"low":14545,"close":14545,"volume":58707,"rsi_14":30.29,"sma_20":20076.0,"sma_60":22602.0,"sma_120":24505.17},{"date":"2026-04-08","open":14952,"high":15264,"low":14889,"close":15264,"volume":101300,"rsi_14":39.44,"sma_20":20017.5,"sma_60":22447.5,"sma_120":24509.33},{"date":"2026-04-09","open":15311,"high":15311,"low":14713,"close":14833,"volume":67902,"rsi_14":36.49,"sma_20":19952.5,"sma_60":22279.0,"sma_120":24507.58},{"date":"2026-04-10","open":14873,"high":15064,"low":14442,"close":14968,"volume":67258,"rsi_14":45.12,"sma_20":19800.5,"sma_60":22128.33,"sma_120":24511.67},{"date":"2026-04-13","open":14793,"high":14825,"low":14474,"close":14753,"volume":37206,"rsi_14":37.75,"sma_20":19630.0,"sma_60":21993.17,"sma_120":24517.5},{"date":"2026-04-14","open":14976,"high":15176,"low":14920,"close":15016,"volume":48303,"rsi_14":38.42,"sma_20":19476.0,"sma_60":21884.33,"sma_120":24524.75},{"date":"2026-04-15","open":15248,"high":15790,"low":15248,"close":15479,"volume":85179,"rsi_14":42.86,"sma_20":19366.0,"sma_60":21796.0,"sma_120":24533.0},{"date":"2026-04-16","open":15718,"high":15790,"low":15200,"close":15375,"volume":106324,"rsi_14":45.82,"sma_20":19279.5,"sma_60":21705.5,"sma_120":24531.08},{"date":"2026-04-17","open":15591,"high":15599,"low":15088,"close":15391,"volume":60840,"rsi_14":51.95,"sma_20":19189.0,"sma_60":21617.83,"sma_120":24534.42},{"date":"2026-04-20","open":15415,"high":15503,"low":15143,"close":15383,"volume":51530,"rsi_14":55.25,"sma_20":19176.5,"sma_60":21531.67,"sma_120":24542.58},{"date":"2026-04-21","open":15551,"high":15559,"low":15032,"close":15104,"volume":103993,"rsi_14":39.23,"sma_20":19108.0,"sma_60":21463.0,"sma_120":24551.5},{"date":"2026-04-22","open":15008,"high":15008,"low":14601,"close":14777,"volume":94154,"rsi_14":50.0,"sma_20":19006.5,"sma_60":21384.17,"sma_120":24549.17},{"date":"2026-04-23","open":14920,"high":15072,"low":14562,"close":15000,"volume":93821,"rsi_14":53.0,"sma_20":18919.0,"sma_60":21290.0,"sma_120":24549.0},{"date":"2026-04-24","open":14881,"high":15510,"low":14761,"close":15375,"volume":83108,"rsi_14":61.83,"sma_20":18887.5,"sma_60":21183.67,"sma_120":24549.75},{"date":"2026-04-27","open":15551,"high":15822,"low":15479,"close":15718,"volume":77172,"rsi_14":65.03,"sma_20":18921.0,"sma_60":21088.67,"sma_120":24559.17},{"date":"2026-04-28","open":15511,"high":15631,"low":15081,"close":15240,"volume":92302,"rsi_14":49.67,"sma_20":18945.0,"sma_60":20976.17,"sma_120":24554.58},{"date":"2026-04-29","open":15439,"high":15495,"low":15064,"close":15168,"volume":43173,"rsi_14":55.07,"sma_20":18893.0,"sma_60":20863.83,"sma_120":24219.83},{"date":"2026-04-30","open":15232,"high":15232,"low":14529,"close":14633,"volume":91553,"rsi_14":44.06,"sma_20":18982.0,"sma_60":19099.67,"sma_120":20173.67},{"date":"2026-05-04","open":18032,"high":18272,"low":16097,"close":16277,"volume":565932,"rsi_14":64.85,"sma_20":18977.0,"sma_60":20695.33,"sma_120":24531.83},{"date":"2026-05-06","open":16038,"high":16197,"low":15136,"close":15264,"volume":249946,"rsi_14":52.1,"sma_20":19023.0,"sma_60":20597.5,"sma_120":24509.17},{"date":"2026-05-07","open":15614,"high":15894,"low":14985,"close":15200,"volume":184177,"rsi_14":47.45,"sma_20":19064.0,"sma_60":20518.33,"sma_120":24498.33},{"date":"2026-05-08","open":15256,"high":15335,"low":14553,"close":14729,"volume":207280,"rsi_14":44.47,"sma_20":19030.5,"sma_60":20431.0,"sma_120":24485.5},{"date":"2026-05-11","open":14721,"high":14721,"low":13628,"close":13684,"volume":224948,"rsi_14":37.59,"sma_20":18958.5,"sma_60":20342.67,"sma_120":24453.0},{"date":"2026-05-12","open":13619,"high":14402,"low":13140,"close":13764,"volume":179464,"rsi_14":38.35,"sma_20":18883.0,"sma_60":20245.17,"sma_120":24393.83},{"date":"2026-05-13","open":13859,"high":14146,"low":13404,"close":13811,"volume":84946,"rsi_14":40.38,"sma_20":18824.0,"sma_60":20143.67,"sma_120":24321.0},{"date":"2026-05-14","open":13747,"high":14346,"low":13643,"close":14154,"volume":91840,"rsi_14":45.38,"sma_20":18770.0,"sma_60":20046.83,"sma_120":24219.67},{"date":"2026-05-15","open":14242,"high":14274,"low":13116,"close":13365,"volume":106284,"rsi_14":38.8,"sma_20":18637.5,"sma_60":19936.83,"sma_120":24094.67},{"date":"2026-05-18","open":13006,"high":13190,"low":12040,"close":12527,"volume":124506,"rsi_14":31.65,"sma_20":18459.0,"sma_60":19813.5,"sma_120":23960.92},{"date":"2026-05-19","open":12678,"high":13045,"low":12264,"close":12654,"volume":94050,"rsi_14":29.7,"sma_20":18287.5,"sma_60":19683.67,"sma_120":23838.08},{"date":"2026-05-20","open":12647,"high":12655,"low":12041,"close":12447,"volume":75202,"rsi_14":30.81,"sma_20":18103.5,"sma_60":19550.33,"sma_120":23698.92},{"date":"2026-05-21","open":12687,"high":12886,"low":12375,"close":12447,"volume":109367,"rsi_14":31.12,"sma_20":17937.0,"sma_60":19410.33,"sma_120":23561.42},{"date":"2026-05-22","open":12607,"high":13860,"low":12607,"close":13716,"volume":129998,"rsi_14":44.22,"sma_20":17870.5,"sma_60":19289.33,"sma_120":23454.25},{"date":"2026-05-26","open":13899,"high":14051,"low":13316,"close":13404,"volume":110349,"rsi_14":28.26,"sma_20":17770.5,"sma_60":19170.17,"sma_120":23352.17},{"date":"2026-05-27","open":13197,"high":13923,"low":12766,"close":13181,"volume":105959,"rsi_14":32.1,"sma_20":17633.0,"sma_60":19058.83,"sma_120":23233.58},{"date":"2026-05-28","open":13214,"high":13245,"low":12527,"close":13021,"volume":72040,"rsi_14":31.58,"sma_20":17464.0,"sma_60":18942.5,"sma_120":23108.33},{"date":"2026-05-29","open":13022,"high":13134,"low":11976,"close":12048,"volume":140242,"rsi_14":29.1,"sma_20":17264.0,"sma_60":18826.67,"sma_120":22958.33},{"date":"2026-06-01","open":10940,"high":11139,"low":9846,"close":10277,"volume":579981,"rsi_14":26.15,"sma_20":16957.5,"sma_60":18733.0,"sma_120":22792.75},{"date":"2026-06-02","open":9966,"high":10046,"low":9455,"close":9654,"volume":264420,"rsi_14":23.26,"sma_20":16645.5,"sma_60":18598.0,"sma_120":22619.0},{"date":"2026-06-04","open":9495,"high":9853,"low":9176,"close":9742,"volume":92033,"rsi_14":23.66,"sma_20":16236.0,"sma_60":18467.33,"sma_120":22456.58},{"date":"2026-06-05","open":9726,"high":9726,"low":9407,"close":9431,"volume":107830,"rsi_14":19.29,"sma_20":15870.5,"sma_60":18346.33,"sma_120":22286.75},{"date":"2026-06-08","open":8569,"high":9016,"low":8394,"close":8673,"volume":92691,"rsi_14":19.38,"sma_20":15461.5,"sma_60":18200.5,"sma_120":22125.25},{"date":"2026-06-09","open":8498,"high":9279,"low":8474,"close":9136,"volume":78800,"rsi_14":26.73,"sma_20":15111.0,"sma_60":18053.0,"sma_120":21971.5},{"date":"2026-06-10","open":9136,"high":9232,"low":8817,"close":9128,"volume":64315,"rsi_14":25.39,"sma_20":14825.5,"sma_60":17912.17,"sma_120":21816.42},{"date":"2026-06-11","open":8889,"high":9255,"low":8737,"close":9255,"volume":51839,"rsi_14":27.48,"sma_20":14543.0,"sma_60":17742.17,"sma_120":21640.58},{"date":"2026-06-12","open":9423,"high":9654,"low":8992,"close":9072,"volume":207956,"rsi_14":26.78,"sma_20":14246.0,"sma_60":17566.67,"sma_120":21450.33},{"date":"2026-06-15","open":9200,"high":9415,"low":8697,"close":9096,"volume":257825,"rsi_14":11.66,"sma_20":13929.0,"sma_60":17391.67,"sma_120":21287.0},{"date":"2026-06-16","open":9176,"high":9327,"low":8801,"close":9247,"volume":180155,"rsi_14":14.56,"sma_20":13671.0,"sma_60":17224.83,"sma_120":21121.92},{"date":"2026-06-17","open":9247,"high":10213,"low":8951,"close":9974,"volume":102492,"rsi_14":61.11,"sma_20":12109.5,"sma_60":16210.0,"sma_120":20037.67},{"date":"2026-06-18","open":9791,"high":9814,"low":9279,"close":9303,"volume":70445,"rsi_14":22.97,"sma_20":13301.0,"sma_60":16925.83,"sma_120":20804.5},{"date":"2026-06-19","open":9176,"high":9296,"low":8737,"close":8928,"volume":84626,"rsi_14":25.16,"sma_20":13080.5,"sma_60":16786.83,"sma_120":20644.83},{"date":"2026-06-22","open":8617,"high":9311,"low":8393,"close":8442,"volume":67759,"rsi_14":31.63,"sma_20":12829.5,"sma_60":16624.83,"sma_120":20476.33},{"date":"2026-06-23","open":8379,"high":8617,"low":7979,"close":8107,"volume":104044,"rsi_14":33.56,"sma_20":12478.0,"sma_60":16451.67,"sma_120":20309.75},{"date":"2026-06-24","open":7987,"high":8418,"low":7820,"close":8242,"volume":111021,"rsi_14":34.23,"sma_20":12154.5,"sma_60":16281.33,"sma_120":20150.0},{"date":"2026-06-25","open":8226,"high":9335,"low":7835,"close":7867,"volume":75271,"rsi_14":33.77,"sma_20":11821.5,"sma_60":16114.0,"sma_120":19989.67},{"date":"2026-06-26","open":7676,"high":7899,"low":6925,"close":7245,"volume":145160,"rsi_14":34.75,"sma_20":11459.5,"sma_60":15948.17,"sma_120":19825.33},{"date":"2026-06-29","open":6909,"high":8298,"low":6909,"close":8170,"volume":119245,"rsi_14":40.62,"sma_20":11216.5,"sma_60":15808.5,"sma_120":19651.5},{"date":"2026-06-30","open":8145,"high":8170,"low":7659,"close":7779,"volume":50786,"rsi_14":37.81,"sma_20":11060.0,"sma_60":15636.83,"sma_120":19475.67},{"date":"2026-07-01","open":7780,"high":8058,"low":7508,"close":7851,"volume":56229,"rsi_14":37.17,"sma_20":10947.0,"sma_60":15492.17,"sma_120":19314.33},{"date":"2026-07-02","open":7795,"high":7859,"low":7380,"close":7380,"volume":59934,"rsi_14":35.32,"sma_20":10799.0,"sma_60":15337.33,"sma_120":19147.67},{"date":"2026-07-03","open":7500,"high":7659,"low":7101,"close":7500,"volume":70503,"rsi_14":36.38,"sma_20":10678.0,"sma_60":15190.5,"sma_120":18984.33},{"date":"2026-07-06","open":7420,"high":7540,"low":7117,"close":7277,"volume":46183,"rsi_14":33.38,"sma_20":10590.5,"sma_60":15038.67,"sma_120":18820.33},{"date":"2026-07-07","open":7460,"high":7540,"low":7182,"close":7333,"volume":83665,"rsi_14":24.89,"sma_20":10477.5,"sma_60":14873.0,"sma_120":18660.25},{"date":"2026-07-08","open":7459,"high":7459,"low":6933,"close":6982,"volume":146648,"rsi_14":26.49,"sma_20":10343.0,"sma_60":14709.0,"sma_120":18494.0},{"date":"2026-07-09","open":6982,"high":7261,"low":6798,"close":6918,"volume":66843,"rsi_14":28.28,"sma_20":10196.5,"sma_60":14540.83,"sma_120":18334.58},{"date":"2026-07-10","open":6782,"high":7469,"low":6782,"close":7301,"volume":85164,"rsi_14":37.39,"sma_20":10085.5,"sma_60":14385.17,"sma_120":18189.17},{"date":"2026-07-13","open":7308,"high":7899,"low":7245,"close":7253,"volume":96282,"rsi_14":39.92,"sma_20":9970.0,"sma_60":14223.0,"sma_120":18053.67},{"date":"2026-07-14","open":7268,"high":7547,"low":6782,"close":6982,"volume":101770,"rsi_14":35.58,"sma_20":9828.0,"sma_60":14045.5,"sma_120":17920.75},{"date":"2026-07-15","open":7066,"high":7466,"low":7066,"close":7350,"volume":33974,"rsi_14":40.78,"sma_20":9630.0,"sma_60":13866.67,"sma_120":17786.08},{"date":"2026-07-16","open":7275,"high":7333,"low":6858,"close":6900,"volume":44398,"rsi_14":42.59,"sma_20":9461.0,"sma_60":13683.17,"sma_120":17650.5},{"date":"2026-07-20","open":6659,"high":6776,"low":6259,"close":6317,"volume":65923,"rsi_14":24.43,"sma_20":9036.3,"sma_60":13073.82,"sma_120":17297.6},{"date":"2026-07-21","open":6459,"high":6459,"low":6134,"close":6317,"volume":38038,"rsi_14":27.26,"sma_20":8903.25,"sma_60":12894.75,"sma_120":17168.68},{"date":"2026-07-22","open":6342,"high":6517,"low":6092,"close":6092,"volume":50559,"rsi_14":24.06,"sma_20":8777.05,"sma_60":12717.8,"sma_120":17035.85},{"date":"2026-07-23","open":6100,"high":6600,"low":6100,"close":6575,"volume":52701,"rsi_14":37.56,"sma_20":8671.6,"sma_60":12546.0,"sma_120":16897.85},{"date":"2026-07-24","open":6500,"high":6816,"low":6425,"close":6525,"volume":26553,"rsi_14":34.87,"sma_20":8585.9,"sma_60":12365.62,"sma_120":16749.35},{"date":"2026-07-27","open":6384,"high":6834,"low":6384,"close":6467,"volume":18355,"rsi_14":36.62,"sma_20":8534.45,"sma_60":12177.13,"sma_120":16602.35},{"date":"2026-07-28","open":6501,"high":6501,"low":6109,"close":6217,"volume":34130,"rsi_14":33.02,"sma_20":8411.85,"sma_60":11993.33,"sma_120":16449.1},{"date":"2026-07-29","open":6367,"high":6367,"low":5517,"close":5767,"volume":67513,"rsi_14":32.14,"sma_20":8285.95,"sma_60":11801.98,"sma_120":16292.18},{"date":"2026-07-30","open":5341,"high":6000,"low":5341,"close":5758,"volume":45783,"rsi_14":32.65,"sma_20":8155.2,"sma_60":11621.27,"sma_120":16142.68},{"date":"2026-07-31","open":5725,"high":6350,"low":5558,"close":6350,"volume":44234,"rsi_14":36.31,"sma_20":8088.5,"sma_60":11419.15,"sma_120":16006.18},{"date":"2026-08-03","open":6350,"high":6900,"low":6275,"close":6625,"volume":40860,"rsi_14":41.14,"sma_20":8031.05,"sma_60":11243.03,"sma_120":15864.1},{"date":"2026-08-04","open":6633,"high":7800,"low":6633,"close":7508,"volume":80380,"rsi_14":54.89,"sma_20":8040.15,"sma_60":11085.87,"sma_120":15740.85},{"date":"2026-08-05","open":7567,"high":7584,"low":7259,"close":7467,"volume":46966,"rsi_14":51.34,"sma_20":8043.4,"sma_60":10937.38,"sma_120":15618.02},{"date":"2026-08-06","open":7600,"high":7616,"low":7116,"close":7325,"volume":31454,"rsi_14":55.26,"sma_20":8059.4,"sma_60":10807.2,"sma_120":15504.18},{"date":"2026-08-07","open":7325,"high":7416,"low":7075,"close":7308,"volume":31836,"rsi_14":64.27,"sma_20":8078.3,"sma_60":10675.07,"sma_120":15384.77},{"date":"2026-08-10","open":7383,"high":7791,"low":7383,"close":7600,"volume":47473,"rsi_14":67.04,"sma_20":8091.45,"sma_60":10547.8,"sma_120":15265.77},{"date":"2026-08-11","open":7575,"high":7883,"low":7425,"close":7558,"volume":19604,"rsi_14":70.47,"sma_20":8105.0,"sma_60":10412.77,"sma_120":15145.1},{"date":"2026-08-12","open":7625,"high":7625,"low":7358,"close":7433,"volume":248229,"rsi_14":63.31,"sma_20":8127.5,"sma_60":10291.2,"sma_120":15024.85},{"date":"2026-08-13","open":7391,"high":7458,"low":7175,"close":7225,"volume":32251,"rsi_14":60.34,"sma_20":8120.0,"sma_60":10182.42,"sma_120":14904.6},{"date":"2026-08-14","open":7250,"high":7391,"low":6800,"close":7033,"volume":30714,"rsi_14":58.06,"sma_20":8128.0,"sma_60":10067.22,"sma_120":14777.85},{"date":"2026-08-18","open":7025,"high":7025,"low":6283,"close":6383,"volume":88812,"rsi_14":52.13,"sma_20":8132.0,"sma_60":9943.22,"sma_120":14645.02},{"date":"2026-08-19","open":6301,"high":6426,"low":6159,"close":6167,"volume":36777,"rsi_14":55.43,"sma_20":8123.0,"sma_60":9814.88,"sma_120":14506.68},{"date":"2026-08-20","open":6491,"high":6958,"low":6341,"close":6700,"volume":78160,"rsi_14":61.19,"sma_20":8159.5,"sma_60":9671.57,"sma_120":14369.93},{"date":"2026-08-21","open":6558,"high":6783,"low":6258,"close":6750,"volume":61894,"rsi_14":55.45,"sma_20":8170.0,"sma_60":9535.53,"sma_120":14237.85},{"date":"2026-08-24","open":6941,"high":6941,"low":6600,"close":6775,"volume":33422,"rsi_14":52.2,"sma_20":8185.0,"sma_60":9404.52,"sma_120":14112.27},{"date":"2026-08-25","open":6458,"high":7133,"low":6450,"close":7133,"volume":57378,"rsi_14":43.52,"sma_20":8225.0,"sma_60":9283.9,"sma_120":13989.43},{"date":"2026-08-26","open":7333,"high":7500,"low":7025,"close":7125,"volume":49266,"rsi_14":44.02,"sma_20":8279.5,"sma_60":9182.8,"sma_120":13876.93},{"date":"2026-08-27","open":7108,"high":7191,"low":6891,"close":6983,"volume":49462,"rsi_14":44.02,"sma_20":8352.5,"sma_60":9114.68,"sma_120":13792.6},{"date":"2026-08-28","open":7042,"high":7101,"low":6792,"close":6817,"volume":52348,"rsi_14":41.83,"sma_20":8416.0,"sma_60":9055.82,"sma_120":13692.43},{"date":"2026-08-31","open":6800,"high":6808,"low":6466,"close":6558,"volume":75806,"rsi_14":32.49,"sma_20":8428.5,"sma_60":8990.0,"sma_120":13590.93},{"date":"2026-09-01","open":6551,"high":6934,"low":6467,"close":6867,"volume":200034,"rsi_14":39.33,"sma_20":8443.0,"sma_60":8936.65,"sma_120":13500.6},{"date":"2026-09-02","open":6709,"high":7092,"low":6551,"close":6642,"volume":102130,"rsi_14":38.15,"sma_20":8391.0,"sma_60":8894.12,"sma_120":13403.52},{"date":"2026-09-03","open":6641,"high":6708,"low":6466,"close":6550,"volume":64574,"rsi_14":39.53,"sma_20":8336.0,"sma_60":8840.4,"sma_120":13299.85},{"date":"2026-09-04","open":6475,"high":6891,"low":6475,"close":6775,"volume":67795,"rsi_14":46.04,"sma_20":8303.0,"sma_60":8791.35,"sma_120":13201.85},{"date":"2026-09-07","open":6825,"high":6908,"low":6708,"close":6750,"volume":37252,"rsi_14":56.96,"sma_20":8269.5,"sma_60":8739.22,"sma_120":13087.68},{"date":"2026-09-08","open":6783,"high":6908,"low":6533,"close":6533,"volume":43332,"rsi_14":56.96,"sma_20":8205.5,"sma_60":8686.45,"sma_120":12970.52},{"date":"2026-09-09","open":6758,"high":6758,"low":6558,"close":6608,"volume":28176,"rsi_14":47.89,"sma_20":8148.5,"sma_60":8634.7,"sma_120":12854.1},{"date":"2026-09-10","open":6583,"high":6583,"low":6416,"close":6525,"volume":26259,"rsi_14":44.91,"sma_20":8094.0,"sma_60":8578.22,"sma_120":12739.35},{"date":"2026-09-11","open":6542,"high":6892,"low":6284,"close":6742,"volume":41353,"rsi_14":49.31,"sma_20":8065.0,"sma_60":8511.38,"sma_120":12631.77},{"date":"2026-09-14","open":6791,"high":6974,"low":6666,"close":6815,"volume":64849,"rsi_14":42.52,"sma_20":8052.0,"sma_60":8459.62,"sma_120":12524.1},{"date":"2026-09-15","open":6907,"high":6915,"low":6741,"close":6857,"volume":46432,"rsi_14":43.8,"sma_20":8080.5,"sma_60":8416.27,"sma_120":12429.93},{"date":"2026-09-16","open":6783,"high":6983,"low":6666,"close":6683,"volume":87601,"rsi_14":43.13,"sma_20":8111.5,"sma_60":8379.25,"sma_120":12327.6},{"date":"2026-09-17","open":7900,"high":7900,"low":6230,"close":6340,"volume":827677,"rsi_14":27.56,"sma_20":8026.5,"sma_60":8321.02,"sma_120":12209.18},{"date":"2026-09-18","open":6300,"high":6310,"low":6060,"close":6130,"volume":131679,"rsi_14":28.25,"sma_20":7928.0,"sma_60":8256.53,"sma_120":12089.02},{"date":"2026-09-21","open":6200,"high":6290,"low":5980,"close":6200,"volume":84802,"rsi_14":33.91,"sma_20":6681.45,"sma_60":6885.52,"sma_120":11262.17},{"date":"2026-09-22","open":6200,"high":6200,"low":5950,"close":6020,"volume":172762,"rsi_14":34.67,"sma_20":6625.8,"sma_60":6863.78,"sma_120":11153.76},{"date":"2026-09-23","open":5980,"high":6320,"low":5940,"close":6260,"volume":135042,"rsi_14":43.33,"sma_20":6582.55,"sma_60":6830.45,"sma_120":11050.76},{"date":"2026-09-28","open":6400,"high":7190,"low":6400,"close":6860,"volume":269452,"rsi_14":51.67,"sma_20":6576.4,"sma_60":6813.7,"sma_120":10940.84},{"date":"2026-09-29","open":6900,"high":6900,"low":6460,"close":6720,"volume":116574,"rsi_14":49.44,"sma_20":6571.6,"sma_60":6793.42,"sma_120":10842.51},{"date":"2026-09-30","open":6520,"high":6920,"low":6520,"close":6920,"volume":50174,"rsi_14":57.31,"sma_20":6589.7,"sma_60":6784.4,"sma_120":10745.67},{"date":"2026-10-01","open":6810,"high":7230,"low":6670,"close":7190,"volume":131035,"rsi_14":60.24,"sma_20":6605.9,"sma_60":6777.87,"sma_120":10653.84},{"date":"2026-10-02","open":7170,"high":7300,"low":7040,"close":7150,"volume":64716,"rsi_14":61.16,"sma_20":6631.35,"sma_60":6774.43,"sma_120":10561.51},{"date":"2026-10-06","open":7220,"high":7420,"low":7140,"close":7300,"volume":59096,"rsi_14":60.23,"sma_20":6668.85,"sma_60":6772.57,"sma_120":10462.92},{"date":"2026-10-07","open":7380,"high":7380,"low":7040,"close":7170,"volume":65676,"rsi_14":56.36,"sma_20":6688.6,"sma_60":6774.43,"sma_120":10367.76},{"date":"2026-10-08","open":6990,"high":7180,"low":6800,"close":7020,"volume":62495,"rsi_14":52.81,"sma_20":6702.1,"sma_60":6774.88,"sma_120":10269.92},{"date":"2026-10-12","open":7020,"high":7350,"low":6580,"close":6580,"volume":68514,"rsi_14":48.37,"sma_20":6704.45,"sma_60":6761.55,"sma_120":10170.67},{"date":"2026-10-13","open":6330,"high":6590,"low":6070,"close":6410,"volume":105385,"rsi_14":51.17,"sma_20":6694.55,"sma_60":6746.18,"sma_120":10067.26},{"date":"2026-10-14","open":6510,"high":6700,"low":6280,"close":6520,"volume":73145,"rsi_14":56.75,"sma_20":6694.3,"sma_60":6737.22,"sma_120":9959.92},{"date":"2026-10-15","open":6200,"high":6390,"low":6000,"close":6160,"volume":168620,"rsi_14":49.37,"sma_20":6665.25,"sma_60":6717.38,"sma_120":9850.67},{"date":"2026-10-16","open":6260,"high":6930,"low":6250,"close":6710,"volume":67056,"rsi_14":59.72,"sma_20":6660.0,"sma_60":6714.22,"sma_120":9745.84},{"date":"2026-10-19","open":6580,"high":7100,"low":6580,"close":7100,"volume":66324,"rsi_14":61.35,"sma_20":6672.15,"sma_60":6727.28,"sma_120":9649.48},{"date":"2026-10-20","open":7110,"high":7290,"low":6940,"close":7000,"volume":70793,"rsi_14":52.19,"sma_20":6688.0,"sma_60":6738.68,"sma_120":9555.12},{"date":"2026-10-21","open":7150,"high":7240,"low":6740,"close":7000,"volume":39240,"rsi_14":54.58,"sma_20":6721.0,"sma_60":6753.83,"sma_120":9464.06},{"date":"2026-10-22","open":7100,"high":7140,"low":6630,"close":6710,"volume":55159,"rsi_14":46.67,"sma_20":6750.0,"sma_60":6756.08,"sma_120":9368.33},{"date":"2026-10-23","open":5073,"high":8990,"low":4662,"close":8990,"volume":1192517}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-660.9,"pbr":4.21,"per":null,"roa":-2.93,"roe":-3.87,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":18934187167.0,"analysis":"ROE -3.9%로 적자 상태입니다. 시가총액 2320.50억. 매출 189.34억, 영업이익 -92.98억.","eps_basis":"TTM","debt_ratio":0.24136612110610217,"market_cap":232049574340,"net_income":-9991820088.0,"total_debt":13302037517.0,"ttm_window":"2024Q2~2025Q1","gross_margin":28.65,"total_assets":68413490011.0,"total_equity":55111452494.0,"profit_margin":-52.77,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-9298111083.0,"operating_margin":-49.11,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":8990.0,"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":20267.0},{"date":"2016-10-25","close":19719.0},{"date":"2016-10-26","close":19755.0},{"date":"2016-10-27","close":19389.0},{"date":"2016-10-28","close":19572.0},{"date":"2016-10-31","close":19755.0},{"date":"2016-11-01","close":20011.0},{"date":"2016-11-02","close":19719.0},{"date":"2016-11-03","close":19719.0},{"date":"2016-11-04","close":19719.0},{"date":"2016-11-07","close":20157.0},{"date":"2016-11-08","close":19389.0},{"date":"2016-11-09","close":19755.0},{"date":"2016-11-10","close":19755.0},{"date":"2016-11-11","close":19719.0},{"date":"2016-11-14","close":19645.0},{"date":"2016-11-15","close":19645.0},{"date":"2016-11-16","close":19609.0},{"date":"2016-11-17","close":19755.0},{"date":"2016-11-18","close":17560.0},{"date":"2016-11-21","close":14926.0},{"date":"2016-11-22","close":13828.0},{"date":"2016-11-23","close":13170.0},{"date":"2016-11-24","close":13170.0},{"date":"2016-11-25","close":13133.0},{"date":"2016-11-28","close":12767.0},{"date":"2016-11-29","close":13243.0},{"date":"2016-11-30","close":13426.0},{"date":"2016-12-01","close":5932.0},{"date":"2016-12-02","close":5315.0},{"date":"2016-12-05","close":5319.0},{"date":"2016-12-06","close":5448.0},{"date":"2016-12-07","close":4992.0},{"date":"2016-12-08","close":4858.0},{"date":"2016-12-09","close":4863.0},{"date":"2016-12-12","close":5158.0},{"date":"2016-12-13","close":5368.0},{"date":"2016-12-14","close":5475.0},{"date":"2016-12-15","close":5528.0},{"date":"2016-12-16","close":5502.0},{"date":"2016-12-19","close":5422.0},{"date":"2016-12-20","close":5315.0},{"date":"2016-12-21","close":5095.0},{"date":"2016-12-22","close":4938.0},{"date":"2016-12-23","close":4933.0},{"date":"2016-12-26","close":4965.0},{"date":"2016-12-27","close":4960.0},{"date":"2016-12-28","close":5110.0},{"date":"2016-12-29","close":5062.0},{"date":"2017-01-02","close":5040.0},{"date":"2017-01-03","close":5013.0},{"date":"2017-01-04","close":5051.0},{"date":"2017-01-05","close":5190.0},{"date":"2017-01-06","close":5448.0},{"date":"2017-01-09","close":5218.0},{"date":"2017-01-10","close":5169.0},{"date":"2017-01-11","close":5185.0},{"date":"2017-01-12","close":5153.0},{"date":"2017-01-13","close":5201.0},{"date":"2017-01-16","close":5175.0},{"date":"2017-01-17","close":5095.0},{"date":"2017-01-18","close":5046.0},{"date":"2017-01-19","close":5035.0},{"date":"2017-01-20","close":4965.0},{"date":"2017-01-23","close":4960.0},{"date":"2017-01-24","close":4992.0},{"date":"2017-01-25","close":4965.0},{"date":"2017-01-26","close":4986.0},{"date":"2017-01-31","close":4986.0},{"date":"2017-02-01","close":5008.0},{"date":"2017-02-02","close":4912.0},{"date":"2017-02-03","close":4879.0},{"date":"2017-02-06","close":4917.0},{"date":"2017-02-07","close":4933.0},{"date":"2017-02-08","close":4938.0},{"date":"2017-02-09","close":4879.0},{"date":"2017-02-10","close":4798.0},{"date":"2017-02-13","close":4863.0},{"date":"2017-02-14","close":4847.0},{"date":"2017-02-15","close":4922.0},{"date":"2017-02-16","close":4917.0},{"date":"2017-02-17","close":4933.0},{"date":"2017-02-20","close":4901.0},{"date":"2017-02-21","close":4986.0},{"date":"2017-02-22","close":4949.0},{"date":"2017-02-23","close":4960.0},{"date":"2017-02-24","close":4938.0},{"date":"2017-02-27","close":4879.0},{"date":"2017-02-28","close":4863.0},{"date":"2017-03-02","close":4766.0},{"date":"2017-03-03","close":4649.0},{"date":"2017-03-06","close":4461.0},{"date":"2017-03-07","close":4482.0},{"date":"2017-03-08","close":4556.0},{"date":"2017-03-09","close":4461.0},{"date":"2017-03-10","close":4492.0},{"date":"2017-03-13","close":4514.0},{"date":"2017-03-14","close":4562.0},{"date":"2017-03-15","close":4508.0},{"date":"2017-03-16","close":4472.0},{"date":"2017-03-17","close":4514.0},{"date":"2017-03-20","close":4531.0},{"date":"2017-03-21","close":4520.0},{"date":"2017-03-22","close":4514.0},{"date":"2017-03-23","close":4498.0},{"date":"2017-03-24","close":4423.0},{"date":"2017-03-27","close":4245.0},{"date":"2017-03-28","close":4272.0},{"date":"2017-03-29","close":4262.0},{"date":"2017-03-30","close":4214.0},{"date":"2017-03-31","close":4294.0},{"date":"2017-04-03","close":4310.0},{"date":"2017-04-04","close":4288.0},{"date":"2017-04-05","close":4407.0},{"date":"2017-04-06","close":4369.0},{"date":"2017-04-07","close":4562.0},{"date":"2017-04-10","close":4455.0},{"date":"2017-04-11","close":4375.0},{"date":"2017-04-12","close":4375.0},{"date":"2017-04-13","close":4417.0},{"date":"2017-04-14","close":4697.0},{"date":"2017-04-17","close":4643.0},{"date":"2017-04-18","close":4675.0},{"date":"2017-04-19","close":4665.0},{"date":"2017-04-20","close":4665.0},{"date":"2017-04-21","close":4616.0},{"date":"2017-04-24","close":4504.0},{"date":"2017-04-25","close":4482.0},{"date":"2017-04-26","close":4504.0},{"date":"2017-04-27","close":4514.0},{"date":"2017-04-28","close":4508.0},{"date":"2017-05-02","close":4552.0},{"date":"2017-05-04","close":4584.0},{"date":"2017-05-08","close":4718.0},{"date":"2017-05-10","close":4960.0},{"date":"2017-05-11","close":4815.0},{"date":"2017-05-12","close":4858.0},{"date":"2017-05-15","close":4804.0},{"date":"2017-05-16","close":4788.0},{"date":"2017-05-17","close":4729.0},{"date":"2017-05-18","close":4675.0},{"date":"2017-05-19","close":4778.0},{"date":"2017-05-22","close":4820.0},{"date":"2017-05-23","close":4825.0},{"date":"2017-05-24","close":4794.0},{"date":"2017-05-25","close":5013.0},{"date":"2017-05-26","close":4976.0},{"date":"2017-05-29","close":5142.0},{"date":"2017-05-30","close":5131.0},{"date":"2017-05-31","close":5040.0},{"date":"2017-06-01","close":5035.0},{"date":"2017-06-02","close":5046.0},{"date":"2017-06-05","close":5228.0},{"date":"2017-06-07","close":5341.0},{"date":"2017-06-08","close":5744.0},{"date":"2017-06-09","close":5932.0},{"date":"2017-06-12","close":6334.0},{"date":"2017-06-13","close":6334.0},{"date":"2017-06-14","close":6227.0},{"date":"2017-06-15","close":5824.0},{"date":"2017-06-16","close":6924.0},{"date":"2017-06-19","close":7328.0},{"date":"2017-06-20","close":7542.0},{"date":"2017-06-21","close":7542.0},{"date":"2017-06-22","close":7836.0},{"date":"2017-06-23","close":7783.0},{"date":"2017-06-26","close":7945.0},{"date":"2017-06-27","close":7783.0},{"date":"2017-06-28","close":7328.0},{"date":"2017-06-29","close":7434.0},{"date":"2017-06-30","close":7408.0},{"date":"2017-07-03","close":7328.0},{"date":"2017-07-04","close":8185.0},{"date":"2017-07-05","close":8185.0},{"date":"2017-07-06","close":8185.0},{"date":"2017-07-07","close":8534.0},{"date":"2017-07-10","close":8534.0},{"date":"2017-07-11","close":8508.0},{"date":"2017-07-12","close":7864.0},{"date":"2017-07-13","close":7622.0},{"date":"2017-07-14","close":7998.0},{"date":"2017-07-17","close":7836.0},{"date":"2017-07-18","close":7676.0},{"date":"2017-07-19","close":7676.0},{"date":"2017-07-20","close":7434.0},{"date":"2017-07-21","close":7138.0},{"date":"2017-07-24","close":7461.0},{"date":"2017-07-25","close":7353.0},{"date":"2017-07-26","close":6978.0},{"date":"2017-07-27","close":7059.0},{"date":"2017-07-28","close":7005.0},{"date":"2017-07-31","close":6898.0},{"date":"2017-08-01","close":6924.0},{"date":"2017-08-02","close":7328.0},{"date":"2017-08-03","close":7112.0},{"date":"2017-08-04","close":7112.0},{"date":"2017-08-07","close":7138.0},{"date":"2017-08-08","close":7648.0},{"date":"2017-08-09","close":7702.0},{"date":"2017-08-10","close":7729.0},{"date":"2017-08-11","close":7300.0},{"date":"2017-08-14","close":7300.0},{"date":"2017-08-16","close":7165.0},{"date":"2017-08-17","close":7165.0},{"date":"2017-08-18","close":7192.0},{"date":"2017-08-21","close":7568.0},{"date":"2017-08-22","close":7622.0},{"date":"2017-08-23","close":7729.0},{"date":"2017-08-24","close":7890.0},{"date":"2017-08-25","close":7757.0},{"date":"2017-08-28","close":7917.0},{"date":"2017-08-29","close":7783.0},{"date":"2017-08-30","close":7971.0},{"date":"2017-08-31","close":8776.0},{"date":"2017-09-01","close":9393.0},{"date":"2017-09-04","close":9259.0},{"date":"2017-09-05","close":9581.0},{"date":"2017-09-06","close":9366.0},{"date":"2017-09-07","close":8642.0},{"date":"2017-09-08","close":9313.0},{"date":"2017-09-11","close":9662.0},{"date":"2017-09-12","close":9662.0},{"date":"2017-09-13","close":9662.0},{"date":"2017-09-14","close":10359.0},{"date":"2017-09-15","close":10278.0},{"date":"2017-09-18","close":10413.0},{"date":"2017-09-19","close":10682.0},{"date":"2017-09-20","close":10789.0},{"date":"2017-09-21","close":10440.0},{"date":"2017-09-22","close":9581.0},{"date":"2017-09-25","close":9501.0},{"date":"2017-09-26","close":9796.0},{"date":"2017-09-27","close":9930.0},{"date":"2017-09-28","close":10145.0},{"date":"2017-09-29","close":9769.0},{"date":"2017-10-10","close":9232.0},{"date":"2017-10-11","close":9340.0},{"date":"2017-10-12","close":9286.0},{"date":"2017-10-13","close":9286.0},{"date":"2017-10-16","close":8749.0},{"date":"2017-10-17","close":8668.0},{"date":"2017-10-18","close":9178.0},{"date":"2017-10-19","close":8642.0},{"date":"2017-10-20","close":8293.0},{"date":"2017-10-23","close":8508.0},{"date":"2017-10-24","close":8857.0},{"date":"2017-10-25","close":8588.0},{"date":"2017-10-26","close":8105.0},{"date":"2017-10-27","close":8320.0},{"date":"2017-10-30","close":8078.0},{"date":"2017-10-31","close":8105.0},{"date":"2017-11-01","close":8320.0},{"date":"2017-11-02","close":8401.0},{"date":"2017-11-03","close":8562.0},{"date":"2017-11-06","close":9340.0},{"date":"2017-11-07","close":10065.0},{"date":"2017-11-08","close":9635.0},{"date":"2017-11-09","close":9366.0},{"date":"2017-11-10","close":9554.0},{"date":"2017-11-13","close":9581.0},{"date":"2017-11-14","close":9689.0},{"date":"2017-11-15","close":9930.0},{"date":"2017-11-16","close":10575.0},{"date":"2017-11-17","close":10602.0},{"date":"2017-11-20","close":11058.0},{"date":"2017-11-21","close":10466.0},{"date":"2017-11-22","close":10091.0},{"date":"2017-11-23","close":10359.0},{"date":"2017-11-24","close":10198.0},{"date":"2017-11-27","close":10198.0},{"date":"2017-11-28","close":10091.0},{"date":"2017-11-29","close":10065.0},{"date":"2017-11-30","close":9662.0},{"date":"2017-12-01","close":10682.0},{"date":"2017-12-04","close":10359.0},{"date":"2017-12-05","close":10359.0},{"date":"2017-12-06","close":10789.0},{"date":"2017-12-07","close":10950.0},{"date":"2017-12-08","close":10735.0},{"date":"2017-12-11","close":10387.0},{"date":"2017-12-12","close":9958.0},{"date":"2017-12-13","close":10306.0},{"date":"2017-12-14","close":10145.0},{"date":"2017-12-15","close":10091.0},{"date":"2017-12-18","close":9849.0},{"date":"2017-12-19","close":9769.0},{"date":"2017-12-20","close":9501.0},{"date":"2017-12-21","close":9286.0},{"date":"2017-12-22","close":9447.0},{"date":"2017-12-26","close":9366.0},{"date":"2017-12-27","close":9849.0},{"date":"2017-12-28","close":9877.0},{"date":"2018-01-02","close":9993.2275},{"date":"2018-01-03","close":9993.2275},{"date":"2018-01-04","close":9993.2275},{"date":"2018-01-05","close":9993.2275},{"date":"2018-01-08","close":9993.2275},{"date":"2018-01-09","close":9993.2275},{"date":"2018-01-10","close":9993.2275},{"date":"2018-01-11","close":9993.2275},{"date":"2018-01-12","close":9993.2275},{"date":"2018-01-15","close":17145.7402},{"date":"2018-01-16","close":15953.6553},{"date":"2018-01-17","close":14761.5693},{"date":"2018-01-18","close":15877.5645},{"date":"2018-01-19","close":15877.5645},{"date":"2018-01-22","close":15421.0205},{"date":"2018-01-23","close":15192.749},{"date":"2018-01-24","close":14761.5693},{"date":"2018-01-25","close":15522.4746},{"date":"2018-01-26","close":15902.9277},{"date":"2018-01-29","close":15243.4766},{"date":"2018-01-30","close":15243.4766},{"date":"2018-01-31","close":13975.2998},{"date":"2018-02-01","close":12783.2148},{"date":"2018-02-02","close":12174.4902},{"date":"2018-02-05","close":12605.6699},{"date":"2018-02-06","close":11489.6748},{"date":"2018-02-07","close":10475.1338},{"date":"2018-02-08","close":11109.2227},{"date":"2018-02-09","close":12275.9443},{"date":"2018-02-12","close":11971.582},{"date":"2018-02-13","close":11109.2227},{"date":"2018-02-14","close":11261.4033},{"date":"2018-02-19","close":11413.585},{"date":"2018-02-20","close":11185.3125},{"date":"2018-02-21","close":11134.5859},{"date":"2018-02-22","close":10601.9521},{"date":"2018-02-23","close":10576.5879},{"date":"2018-02-26","close":10246.8623},{"date":"2018-02-27","close":10449.7705},{"date":"2018-02-28","close":10018.5908},{"date":"2018-03-02","close":9841.0459},{"date":"2018-03-05","close":9308.4121},{"date":"2018-03-06","close":9739.5918},{"date":"2018-03-07","close":9283.0488},{"date":"2018-03-08","close":9384.5029},{"date":"2018-03-09","close":9790.3193},{"date":"2018-03-12","close":10601.9521},{"date":"2018-03-13","close":10754.1328},{"date":"2018-03-14","close":10399.0439},{"date":"2018-03-15","close":10551.2246},{"date":"2018-03-16","close":10957.041},{"date":"2018-03-19","close":10678.042},{"date":"2018-03-20","close":11159.9492},{"date":"2018-03-21","close":11109.2227},{"date":"2018-03-22","close":10957.041},{"date":"2018-03-23","close":10221.499},{"date":"2018-03-26","close":10779.4961},{"date":"2018-03-27","close":11236.04},{"date":"2018-03-28","close":11159.9492},{"date":"2018-03-29","close":11083.8584},{"date":"2018-03-30","close":11058.4951},{"date":"2018-04-02","close":10449.7705},{"date":"2018-04-03","close":10145.4082},{"date":"2018-04-04","close":9917.1367},{"date":"2018-04-05","close":9993.2275},{"date":"2018-04-06","close":10170.7725},{"date":"2018-04-09","close":10601.9521},{"date":"2018-04-10","close":11058.4951},{"date":"2018-04-11","close":12352.0352},{"date":"2018-04-12","close":11971.582},{"date":"2018-04-13","close":12250.5811},{"date":"2018-04-16","close":12935.3955},{"date":"2018-04-17","close":12428.125},{"date":"2018-04-18","close":11920.8545},{"date":"2018-04-19","close":11413.585},{"date":"2018-04-20","close":11819.4004},{"date":"2018-04-23","close":11134.5859},{"date":"2018-04-24","close":11388.2207},{"date":"2018-04-25","close":11185.3125},{"date":"2018-04-26","close":11895.4912},{"date":"2018-04-27","close":11819.4004},{"date":"2018-04-30","close":11540.4023},{"date":"2018-05-02","close":11388.2207},{"date":"2018-05-03","close":11159.9492},{"date":"2018-05-04","close":9866.4102},{"date":"2018-05-08","close":9029.4131},{"date":"2018-05-09","close":9257.6855},{"date":"2018-05-10","close":9029.4131},{"date":"2018-05-11","close":9333.7754},{"date":"2018-05-14","close":9105.5039},{"date":"2018-05-15","close":9257.6855},{"date":"2018-05-16","close":9054.7773},{"date":"2018-05-17","close":8725.0518},{"date":"2018-05-18","close":8978.6865},{"date":"2018-05-21","close":9663.502},{"date":"2018-05-23","close":9384.5029},{"date":"2018-05-24","close":9384.5029},{"date":"2018-05-25","close":9206.958},{"date":"2018-05-28","close":9283.0488},{"date":"2018-05-29","close":9308.4121},{"date":"2018-05-30","close":9511.3203},{"date":"2018-05-31","close":9409.8662},{"date":"2018-06-01","close":9283.0488},{"date":"2018-06-04","close":9359.1396},{"date":"2018-06-05","close":9029.4131},{"date":"2018-06-07","close":9130.8672},{"date":"2018-06-08","close":8953.3232},{"date":"2018-06-11","close":8699.6875},{"date":"2018-06-12","close":8598.2334},{"date":"2018-06-14","close":8395.3252},{"date":"2018-06-15","close":8217.7812},{"date":"2018-06-18","close":8598.2334},{"date":"2018-06-19","close":7837.3281},{"date":"2018-06-20","close":7938.7822},{"date":"2018-06-21","close":7837.3281},{"date":"2018-06-22","close":7888.0552},{"date":"2018-06-25","close":7938.7822},{"date":"2018-06-26","close":7938.7822},{"date":"2018-06-27","close":10297.5898},{"date":"2018-06-28","close":9359.1396},{"date":"2018-06-29","close":9511.3203},{"date":"2018-07-02","close":10145.4082},{"date":"2018-07-03","close":9587.4111},{"date":"2018-07-04","close":9485.957},{"date":"2018-07-05","close":9054.7773},{"date":"2018-07-06","close":9156.2314},{"date":"2018-07-09","close":10348.3164},{"date":"2018-07-10","close":11159.9492},{"date":"2018-07-11","close":10931.6777},{"date":"2018-07-12","close":11236.04},{"date":"2018-07-13","close":11388.2207},{"date":"2018-07-16","close":11058.4951},{"date":"2018-07-17","close":10500.498},{"date":"2018-07-18","close":9866.4102},{"date":"2018-07-19","close":9384.5029},{"date":"2018-07-20","close":9511.3203},{"date":"2018-07-23","close":9359.1396},{"date":"2018-07-24","close":9511.3203},{"date":"2018-07-25","close":8877.2324},{"date":"2018-07-26","close":9384.5029},{"date":"2018-07-27","close":9511.3203},{"date":"2018-07-30","close":9156.2314},{"date":"2018-07-31","close":9206.958},{"date":"2018-08-01","close":9206.958},{"date":"2018-08-02","close":9308.4121},{"date":"2018-08-03","close":9536.6836},{"date":"2018-08-06","close":9384.5029},{"date":"2018-08-07","close":9663.502},{"date":"2018-08-08","close":9739.5918},{"date":"2018-08-09","close":9841.0459},{"date":"2018-08-10","close":9638.1377},{"date":"2018-08-13","close":9232.3213},{"date":"2018-08-14","close":9333.7754},{"date":"2018-08-16","close":9029.4131},{"date":"2018-08-17","close":9054.7773},{"date":"2018-08-20","close":8978.6865},{"date":"2018-08-21","close":9562.0479},{"date":"2018-08-22","close":9308.4121},{"date":"2018-08-23","close":9206.958},{"date":"2018-08-24","close":9612.7744},{"date":"2018-08-27","close":9587.4111},{"date":"2018-08-28","close":9841.0459},{"date":"2018-08-29","close":9688.8652},{"date":"2018-08-30","close":9333.7754},{"date":"2018-08-31","close":9815.6826},{"date":"2018-09-03","close":9663.502},{"date":"2018-09-04","close":9815.6826},{"date":"2018-09-05","close":9866.4102},{"date":"2018-09-06","close":9638.1377},{"date":"2018-09-07","close":9511.3203},{"date":"2018-09-10","close":9587.4111},{"date":"2018-09-11","close":9384.5029},{"date":"2018-09-12","close":9283.0488},{"date":"2018-09-13","close":9283.0488},{"date":"2018-09-14","close":9359.1396},{"date":"2018-09-17","close":8978.6865},{"date":"2018-09-18","close":9283.0488},{"date":"2018-09-19","close":9257.6855},{"date":"2018-09-20","close":9587.4111},{"date":"2018-09-21","close":9384.5029},{"date":"2018-09-27","close":9562.0479},{"date":"2018-09-28","close":9536.6836},{"date":"2018-10-01","close":9232.3213},{"date":"2018-10-02","close":9105.5039},{"date":"2018-10-04","close":8927.959},{"date":"2018-10-05","close":8750.415},{"date":"2018-10-08","close":8395.3252},{"date":"2018-10-10","close":8014.8726},{"date":"2018-10-11","close":7406.1479},{"date":"2018-10-12","close":7634.4199},{"date":"2018-10-15","close":7380.7847},{"date":"2018-10-16","close":7609.0562},{"date":"2018-10-17","close":7634.4199},{"date":"2018-10-18","close":8141.6904},{"date":"2018-10-19","close":7938.7822},{"date":"2018-10-22","close":7735.874},{"date":"2018-10-23","close":7406.1479},{"date":"2018-10-24","close":7025.6953},{"date":"2018-10-25","close":6695.9697},{"date":"2018-10-26","close":6442.3345},{"date":"2018-10-29","close":5833.6099},{"date":"2018-10-30","close":5935.064},{"date":"2018-10-31","close":6061.8813},{"date":"2018-11-01","close":6036.5181},{"date":"2018-11-02","close":6366.2437},{"date":"2018-11-05","close":6949.605},{"date":"2018-11-06","close":6746.6968},{"date":"2018-11-07","close":6670.606},{"date":"2018-11-08","close":6746.6968},{"date":"2018-11-09","close":6518.4248},{"date":"2018-11-12","close":6264.7896},{"date":"2018-11-13","close":6340.8804},{"date":"2018-11-14","close":6493.0615},{"date":"2018-11-15","close":6188.6992},{"date":"2018-11-16","close":6315.5166},{"date":"2018-11-19","close":6493.0615},{"date":"2018-11-20","close":6391.6074},{"date":"2018-11-21","close":6797.4238},{"date":"2018-11-22","close":6695.9697},{"date":"2018-11-23","close":6518.4248},{"date":"2018-11-26","close":6518.4248},{"date":"2018-11-27","close":6569.1519},{"date":"2018-11-28","close":6416.9707},{"date":"2018-11-29","close":6391.6074},{"date":"2018-11-30","close":6493.0615},{"date":"2018-12-03","close":6772.0601},{"date":"2018-12-04","close":6721.333},{"date":"2018-12-05","close":6746.6968},{"date":"2018-12-06","close":6518.4248},{"date":"2018-12-07","close":6645.2427},{"date":"2018-12-10","close":6543.7886},{"date":"2018-12-11","close":6797.4238},{"date":"2018-12-12","close":7025.6953},{"date":"2018-12-13","close":7152.5132},{"date":"2018-12-14","close":6949.605},{"date":"2018-12-17","close":7330.0576},{"date":"2018-12-18","close":7380.7847},{"date":"2018-12-19","close":7025.6953},{"date":"2018-12-20","close":6493.0615},{"date":"2018-12-21","close":6366.2437},{"date":"2018-12-24","close":6366.2437},{"date":"2018-12-26","close":6163.3354},{"date":"2018-12-27","close":6264.7896},{"date":"2018-12-28","close":6315.5166},{"date":"2019-01-02","close":6264.7896},{"date":"2019-01-03","close":6087.2451},{"date":"2019-01-04","close":6061.8813},{"date":"2019-01-07","close":6087.2451},{"date":"2019-01-08","close":6011.1543},{"date":"2019-01-09","close":5985.791},{"date":"2019-01-10","close":6137.9722},{"date":"2019-01-11","close":6163.3354},{"date":"2019-01-14","close":6087.2451},{"date":"2019-01-15","close":6112.6084},{"date":"2019-01-16","close":6061.8813},{"date":"2019-01-17","close":6061.8813},{"date":"2019-01-18","close":6011.1543},{"date":"2019-01-21","close":5909.7002},{"date":"2019-01-22","close":6061.8813},{"date":"2019-01-23","close":6137.9722},{"date":"2019-01-24","close":6315.5166},{"date":"2019-01-25","close":6416.9707},{"date":"2019-01-28","close":6391.6074},{"date":"2019-01-29","close":6493.0615},{"date":"2019-01-30","close":6416.9707},{"date":"2019-01-31","close":6645.2427},{"date":"2019-02-01","close":6695.9697},{"date":"2019-02-07","close":6594.5156},{"date":"2019-02-08","close":6594.5156},{"date":"2019-02-11","close":6543.7886},{"date":"2019-02-12","close":6543.7886},{"date":"2019-02-13","close":6493.0615},{"date":"2019-02-14","close":6543.7886},{"date":"2019-02-15","close":6518.4248},{"date":"2019-02-18","close":6442.3345},{"date":"2019-02-19","close":6569.1519},{"date":"2019-02-20","close":6695.9697},{"date":"2019-02-21","close":6721.333},{"date":"2019-02-22","close":6695.9697},{"date":"2019-02-25","close":6721.333},{"date":"2019-02-26","close":6721.333},{"date":"2019-02-27","close":6873.5142},{"date":"2019-02-28","close":7051.0591},{"date":"2019-03-04","close":7228.6035},{"date":"2019-03-05","close":7304.6943},{"date":"2019-03-06","close":7203.2402},{"date":"2019-03-07","close":6974.9683},{"date":"2019-03-08","close":7000.332},{"date":"2019-03-11","close":6797.4238},{"date":"2019-03-12","close":7228.6035},{"date":"2019-03-13","close":7583.6929},{"date":"2019-03-14","close":7710.5103},{"date":"2019-03-15","close":7685.147},{"date":"2019-03-18","close":7761.2373},{"date":"2019-03-19","close":7532.9658},{"date":"2019-03-20","close":7431.5117},{"date":"2019-03-21","close":7456.875},{"date":"2019-03-22","close":7507.6021},{"date":"2019-03-25","close":7532.9658},{"date":"2019-03-26","close":7558.3291},{"date":"2019-03-27","close":7482.2388},{"date":"2019-03-28","close":7355.4209},{"date":"2019-03-29","close":7177.8765},{"date":"2019-04-01","close":7101.7861},{"date":"2019-04-02","close":6974.9683},{"date":"2019-04-03","close":7380.7847},{"date":"2019-04-04","close":7558.3291},{"date":"2019-04-05","close":7609.0562},{"date":"2019-04-08","close":7253.9673},{"date":"2019-04-09","close":7203.2402},{"date":"2019-04-10","close":7304.6943},{"date":"2019-04-11","close":7380.7847},{"date":"2019-04-12","close":7431.5117},{"date":"2019-04-15","close":7355.4209},{"date":"2019-04-16","close":7253.9673},{"date":"2019-04-17","close":7304.6943},{"date":"2019-04-18","close":7228.6035},{"date":"2019-04-19","close":7253.9673},{"date":"2019-04-22","close":7203.2402},{"date":"2019-04-23","close":7532.9658},{"date":"2019-04-24","close":7532.9658},{"date":"2019-04-25","close":7558.3291},{"date":"2019-04-26","close":7253.9673},{"date":"2019-04-29","close":7330.0576},{"date":"2019-04-30","close":8217.7812},{"date":"2019-05-02","close":7811.9644},{"date":"2019-05-03","close":7964.1455},{"date":"2019-05-07","close":8040.2363},{"date":"2019-05-08","close":7786.6011},{"date":"2019-05-09","close":7380.7847},{"date":"2019-05-10","close":7532.9658},{"date":"2019-05-13","close":7355.4209},{"date":"2019-05-14","close":7583.6929},{"date":"2019-05-15","close":7609.0562},{"date":"2019-05-16","close":7507.6021},{"date":"2019-05-17","close":7330.0576},{"date":"2019-05-20","close":7000.332},{"date":"2019-05-21","close":6974.9683},{"date":"2019-05-22","close":6924.2412},{"date":"2019-05-23","close":6848.1509},{"date":"2019-05-24","close":6721.333},{"date":"2019-05-27","close":6772.0601},{"date":"2019-05-28","close":6822.7871},{"date":"2019-05-29","close":6594.5156},{"date":"2019-05-30","close":6645.2427},{"date":"2019-05-31","close":6924.2412},{"date":"2019-06-03","close":7101.7861},{"date":"2019-06-04","close":7304.6943},{"date":"2019-06-05","close":7253.9673},{"date":"2019-06-07","close":7456.875},{"date":"2019-06-10","close":7456.875},{"date":"2019-06-11","close":7456.875},{"date":"2019-06-12","close":7558.3291},{"date":"2019-06-13","close":7609.0562},{"date":"2019-06-14","close":7609.0562},{"date":"2019-06-17","close":7609.0562},{"date":"2019-06-18","close":7355.4209},{"date":"2019-06-19","close":7406.1479},{"date":"2019-06-20","close":7558.3291},{"date":"2019-06-21","close":7406.1479},{"date":"2019-06-24","close":7380.7847},{"date":"2019-06-25","close":7431.5117},{"date":"2019-06-26","close":7406.1479},{"date":"2019-06-27","close":7406.1479},{"date":"2019-06-28","close":7406.1479},{"date":"2019-07-01","close":7406.1479},{"date":"2019-07-02","close":7456.875},{"date":"2019-07-03","close":7406.1479},{"date":"2019-07-04","close":7330.0576},{"date":"2019-07-05","close":7431.5117},{"date":"2019-07-08","close":7304.6943},{"date":"2019-07-09","close":7228.6035},{"date":"2019-07-10","close":7228.6035},{"date":"2019-07-11","close":7380.7847},{"date":"2019-07-12","close":7456.875},{"date":"2019-07-15","close":7431.5117},{"date":"2019-07-16","close":7456.875},{"date":"2019-07-17","close":7431.5117},{"date":"2019-07-18","close":7406.1479},{"date":"2019-07-19","close":7456.875},{"date":"2019-07-22","close":7431.5117},{"date":"2019-07-23","close":7279.3306},{"date":"2019-07-24","close":7253.9673},{"date":"2019-07-25","close":6949.605},{"date":"2019-07-26","close":6797.4238},{"date":"2019-07-29","close":6391.6074},{"date":"2019-07-30","close":6340.8804},{"date":"2019-07-31","close":6569.1519},{"date":"2019-08-01","close":6797.4238},{"date":"2019-08-02","close":6594.5156},{"date":"2019-08-05","close":6290.1533},{"date":"2019-08-06","close":6087.2451},{"date":"2019-08-07","close":6137.9722},{"date":"2019-08-08","close":6239.4263},{"date":"2019-08-09","close":6416.9707},{"date":"2019-08-12","close":6518.4248},{"date":"2019-08-13","close":6518.4248},{"date":"2019-08-14","close":6543.7886},{"date":"2019-08-16","close":6264.7896},{"date":"2019-08-19","close":6290.1533},{"date":"2019-08-20","close":6290.1533},{"date":"2019-08-21","close":6416.9707},{"date":"2019-08-22","close":6391.6074},{"date":"2019-08-23","close":6214.0625},{"date":"2019-08-26","close":6188.6992},{"date":"2019-08-27","close":6087.2451},{"date":"2019-08-28","close":6163.3354},{"date":"2019-08-29","close":6087.2451},{"date":"2019-08-30","close":6163.3354},{"date":"2019-09-02","close":6087.2451},{"date":"2019-09-03","close":6163.3354},{"date":"2019-09-04","close":6290.1533},{"date":"2019-09-05","close":6543.7886},{"date":"2019-09-06","close":6695.9697},{"date":"2019-09-09","close":6670.606},{"date":"2019-09-10","close":6645.2427},{"date":"2019-09-11","close":6645.2427},{"date":"2019-09-16","close":6695.9697},{"date":"2019-09-17","close":6772.0601},{"date":"2019-09-18","close":6670.606},{"date":"2019-09-19","close":6645.2427},{"date":"2019-09-20","close":6594.5156},{"date":"2019-09-23","close":6543.7886},{"date":"2019-09-24","close":6543.7886},{"date":"2019-09-25","close":6518.4248},{"date":"2019-09-26","close":6467.6978},{"date":"2019-09-27","close":6442.3345},{"date":"2019-09-30","close":6543.7886},{"date":"2019-10-01","close":6569.1519},{"date":"2019-10-02","close":6569.1519},{"date":"2019-10-04","close":6391.6074},{"date":"2019-10-07","close":6239.4263},{"date":"2019-10-08","close":6340.8804},{"date":"2019-10-10","close":6340.8804},{"date":"2019-10-11","close":6391.6074},{"date":"2019-10-14","close":6366.2437},{"date":"2019-10-15","close":6315.5166},{"date":"2019-10-16","close":6214.0625},{"date":"2019-10-17","close":6137.9722},{"date":"2019-10-18","close":6188.6992},{"date":"2019-10-21","close":6036.5181},{"date":"2019-10-22","close":5935.064},{"date":"2019-10-23","close":6061.8813},{"date":"2019-10-24","close":6087.2451},{"date":"2019-10-25","close":6137.9722},{"date":"2019-10-28","close":6188.6992},{"date":"2019-10-29","close":6163.3354},{"date":"2019-10-30","close":6239.4263},{"date":"2019-10-31","close":6264.7896},{"date":"2019-11-01","close":6214.0625},{"date":"2019-11-04","close":6416.9707},{"date":"2019-11-05","close":6467.6978},{"date":"2019-11-06","close":6543.7886},{"date":"2019-11-07","close":6594.5156},{"date":"2019-11-08","close":7253.9673},{"date":"2019-11-11","close":7101.7861},{"date":"2019-11-12","close":7304.6943},{"date":"2019-11-13","close":7355.4209},{"date":"2019-11-14","close":7431.5117},{"date":"2019-11-15","close":7507.6021},{"date":"2019-11-18","close":7482.2388},{"date":"2019-11-19","close":7456.875},{"date":"2019-11-20","close":7380.7847},{"date":"2019-11-21","close":7355.4209},{"date":"2019-11-22","close":7659.7832},{"date":"2019-11-25","close":7659.7832},{"date":"2019-11-26","close":7685.147},{"date":"2019-11-27","close":7685.147},{"date":"2019-11-28","close":7558.3291},{"date":"2019-11-29","close":7583.6929},{"date":"2019-12-02","close":7811.9644},{"date":"2019-12-03","close":7710.5103},{"date":"2019-12-04","close":7456.875},{"date":"2019-12-05","close":7380.7847},{"date":"2019-12-06","close":7811.9644},{"date":"2019-12-09","close":7761.2373},{"date":"2019-12-10","close":7735.874},{"date":"2019-12-11","close":7456.875},{"date":"2019-12-12","close":7203.2402},{"date":"2019-12-13","close":7000.332},{"date":"2019-12-16","close":7000.332},{"date":"2019-12-17","close":7000.332},{"date":"2019-12-18","close":7051.0591},{"date":"2019-12-19","close":6974.9683},{"date":"2019-12-20","close":7000.332},{"date":"2019-12-23","close":6924.2412},{"date":"2019-12-24","close":6924.2412},{"date":"2019-12-26","close":6898.8779},{"date":"2019-12-27","close":6974.9683},{"date":"2019-12-30","close":7025.6953},{"date":"2020-01-02","close":7532.9658},{"date":"2020-01-03","close":7634.4199},{"date":"2020-01-06","close":7583.6929},{"date":"2020-01-07","close":7609.0562},{"date":"2020-01-08","close":7380.7847},{"date":"2020-01-09","close":7583.6929},{"date":"2020-01-10","close":7609.0562},{"date":"2020-01-13","close":7710.5103},{"date":"2020-01-14","close":7735.874},{"date":"2020-01-15","close":7913.4185},{"date":"2020-01-16","close":7989.5093},{"date":"2020-01-17","close":8268.5078},{"date":"2020-01-20","close":8243.1445},{"date":"2020-01-21","close":8167.0537},{"date":"2020-01-22","close":8319.2354},{"date":"2020-01-23","close":8572.8701},{"date":"2020-01-28","close":8116.3267},{"date":"2020-01-29","close":8192.417},{"date":"2020-01-30","close":8065.5996},{"date":"2020-01-31","close":7964.1455},{"date":"2020-02-03","close":7964.1455},{"date":"2020-02-04","close":7964.1455},{"date":"2020-02-05","close":8014.8726},{"date":"2020-02-06","close":8471.416},{"date":"2020-02-07","close":8420.6895},{"date":"2020-02-10","close":8369.9619},{"date":"2020-02-11","close":8369.9619},{"date":"2020-02-12","close":8243.1445},{"date":"2020-02-13","close":8065.5996},{"date":"2020-02-14","close":7964.1455},{"date":"2020-02-17","close":7761.2373},{"date":"2020-02-18","close":7735.874},{"date":"2020-02-19","close":7634.4199},{"date":"2020-02-20","close":7659.7832},{"date":"2020-02-21","close":7406.1479},{"date":"2020-02-24","close":7051.0591},{"date":"2020-02-25","close":7177.8765},{"date":"2020-02-26","close":6848.1509},{"date":"2020-02-27","close":6721.333},{"date":"2020-02-28","close":6391.6074},{"date":"2020-03-02","close":6391.6074},{"date":"2020-03-03","close":6391.6074},{"date":"2020-03-04","close":6416.9707},{"date":"2020-03-05","close":6797.4238},{"date":"2020-03-06","close":6721.333},{"date":"2020-03-09","close":6569.1519},{"date":"2020-03-10","close":6493.0615},{"date":"2020-03-11","close":6366.2437},{"date":"2020-03-12","close":6366.2437},{"date":"2020-03-13","close":5884.3369},{"date":"2020-03-16","close":5224.8853},{"date":"2020-03-17","close":4890.0869},{"date":"2020-03-18","close":4869.7959},{"date":"2020-03-19","close":3804.5281},{"date":"2020-03-20","close":4184.981},{"date":"2020-03-23","close":3880.6187},{"date":"2020-03-24","close":4124.1084},{"date":"2020-03-25","close":4337.1621},{"date":"2020-03-26","close":4514.7065},{"date":"2020-03-27","close":4666.8877},{"date":"2020-03-30","close":4641.5244},{"date":"2020-03-31","close":4885.0142},{"date":"2020-04-01","close":5072.7041},{"date":"2020-04-02","close":5067.6313},{"date":"2020-04-03","close":5027.0498},{"date":"2020-04-06","close":4956.0322},{"date":"2020-04-07","close":5047.3408},{"date":"2020-04-08","close":5478.5205},{"date":"2020-04-09","close":5377.0664},{"date":"2020-04-10","close":5250.249},{"date":"2020-04-13","close":5042.2681},{"date":"2020-04-14","close":5072.7041},{"date":"2020-04-16","close":5047.3408},{"date":"2020-04-17","close":5579.9746},{"date":"2020-04-20","close":5478.5205},{"date":"2020-04-21","close":5148.7949},{"date":"2020-04-22","close":5072.7041},{"date":"2020-04-23","close":5275.6123},{"date":"2020-04-24","close":5123.4312},{"date":"2020-04-27","close":5224.8853},{"date":"2020-04-28","close":5275.6123},{"date":"2020-04-29","close":5478.5205},{"date":"2020-05-04","close":5706.7925},{"date":"2020-05-06","close":5833.6099},{"date":"2020-05-07","close":5985.791},{"date":"2020-05-08","close":6543.7886},{"date":"2020-05-11","close":6493.0615},{"date":"2020-05-12","close":6188.6992},{"date":"2020-05-13","close":6340.8804},{"date":"2020-05-14","close":6112.6084},{"date":"2020-05-15","close":6036.5181},{"date":"2020-05-18","close":5935.064},{"date":"2020-05-19","close":5935.064},{"date":"2020-05-20","close":5833.6099},{"date":"2020-05-21","close":6036.5181},{"date":"2020-05-22","close":5656.0654},{"date":"2020-05-25","close":5681.4287},{"date":"2020-05-26","close":5782.8828},{"date":"2020-05-27","close":5782.8828},{"date":"2020-05-28","close":5935.064},{"date":"2020-05-29","close":5985.791},{"date":"2020-06-01","close":6061.8813},{"date":"2020-06-02","close":6163.3354},{"date":"2020-06-03","close":6163.3354},{"date":"2020-06-04","close":6137.9722},{"date":"2020-06-05","close":5757.5195},{"date":"2020-06-08","close":5656.0654},{"date":"2020-06-09","close":6011.1543},{"date":"2020-06-10","close":6112.6084},{"date":"2020-06-11","close":6036.5181},{"date":"2020-06-12","close":5884.3369},{"date":"2020-06-15","close":5605.3384},{"date":"2020-06-16","close":5782.8828},{"date":"2020-06-17","close":5909.7002},{"date":"2020-06-18","close":5960.4272},{"date":"2020-06-19","close":6061.8813},{"date":"2020-06-22","close":6214.0625},{"date":"2020-06-23","close":6385.8813},{"date":"2020-06-24","close":6856.73},{"date":"2020-06-25","close":6827.3018},{"date":"2020-06-26","close":6797.874},{"date":"2020-06-29","close":6621.3057},{"date":"2020-06-30","close":6621.3057},{"date":"2020-07-01","close":6297.5977},{"date":"2020-07-02","close":6415.3096},{"date":"2020-07-03","close":6415.3096},{"date":"2020-07-06","close":6297.5977},{"date":"2020-07-07","close":6327.0254},{"date":"2020-07-08","close":6091.6011},{"date":"2020-07-09","close":5862.0625},{"date":"2020-07-10","close":5467.7271},{"date":"2020-07-13","close":5426.5278},{"date":"2020-07-14","close":5491.2695},{"date":"2020-07-15","close":5438.2993},{"date":"2020-07-16","close":5644.2954},{"date":"2020-07-17","close":5856.1772},{"date":"2020-07-20","close":5973.8892},{"date":"2020-07-21","close":5944.4609},{"date":"2020-07-22","close":5885.605},{"date":"2020-07-23","close":5944.4609},{"date":"2020-07-24","close":6062.1733},{"date":"2020-07-27","close":5885.605},{"date":"2020-07-28","close":6179.8853},{"date":"2020-07-29","close":6474.1655},{"date":"2020-07-30","close":6533.0215},{"date":"2020-07-31","close":6739.0181},{"date":"2020-08-03","close":6974.4419},{"date":"2020-08-04","close":7133.3535},{"date":"2020-08-05","close":7451.1763},{"date":"2020-08-06","close":7239.2944},{"date":"2020-08-07","close":7239.2944},{"date":"2020-08-10","close":7168.667},{"date":"2020-08-11","close":7133.3535},{"date":"2020-08-12","close":6992.0986},{"date":"2020-08-13","close":6081.0073},{"date":"2020-08-14","close":6073.9443},{"date":"2020-08-18","close":5699.6201},{"date":"2020-08-19","close":5869.1255},{"date":"2020-08-20","close":5657.2437},{"date":"2020-08-21","close":6052.7563},{"date":"2020-08-24","close":6709.5898},{"date":"2020-08-25","close":7274.6079},{"date":"2020-08-26","close":7239.2944},{"date":"2020-08-27","close":7380.5488},{"date":"2020-08-28","close":7274.6079},{"date":"2020-08-31","close":7098.0396},{"date":"2020-09-01","close":7415.8623},{"date":"2020-09-02","close":7380.5488},{"date":"2020-09-03","close":7698.3716},{"date":"2020-09-04","close":8192.7627},{"date":"2020-09-07","close":9110.917},{"date":"2020-09-08","close":9252.1709},{"date":"2020-09-09","close":8793.0938},{"date":"2020-09-10","close":9110.917},{"date":"2020-09-11","close":9393.4258},{"date":"2020-09-14","close":9322.7988},{"date":"2020-09-15","close":9110.917},{"date":"2020-09-16","close":8828.4072},{"date":"2020-09-17","close":8545.8984},{"date":"2020-09-18","close":8793.0938},{"date":"2020-09-21","close":8687.1533},{"date":"2020-09-22","close":8298.7031},{"date":"2020-09-23","close":8334.0166},{"date":"2020-09-24","close":7768.9985},{"date":"2020-09-25","close":7980.8804},{"date":"2020-09-28","close":8051.5078},{"date":"2020-09-29","close":8192.7627},{"date":"2020-10-05","close":8016.1943},{"date":"2020-10-06","close":7980.8804},{"date":"2020-10-07","close":8510.585},{"date":"2020-10-08","close":8369.3301},{"date":"2020-10-12","close":8298.7031},{"date":"2020-10-13","close":8334.0166},{"date":"2020-10-14","close":8122.1353},{"date":"2020-10-15","close":8334.0166},{"date":"2020-10-16","close":8581.2119},{"date":"2020-10-19","close":8298.7031},{"date":"2020-10-20","close":8510.585},{"date":"2020-10-21","close":8334.0166},{"date":"2020-10-22","close":8192.7627},{"date":"2020-10-23","close":8439.958},{"date":"2020-10-26","close":8475.2715},{"date":"2020-10-27","close":9146.2305},{"date":"2020-10-28","close":9534.6807},{"date":"2020-10-29","close":9393.4258},{"date":"2020-10-30","close":8793.0938},{"date":"2020-11-02","close":8969.6621},{"date":"2020-11-03","close":9887.8164},{"date":"2020-11-04","close":10099.6982},{"date":"2020-11-05","close":11759.4395},{"date":"2020-11-06","close":11865.3799},{"date":"2020-11-09","close":11300.3613},{"date":"2020-11-10","close":10170.3252},{"date":"2020-11-11","close":10170.3252},{"date":"2020-11-12","close":10523.4619},{"date":"2020-11-13","close":10064.3848},{"date":"2020-11-16","close":9887.8164},{"date":"2020-11-17","close":10311.5801},{"date":"2020-11-18","close":10382.207},{"date":"2020-11-19","close":10311.5801},{"date":"2020-11-20","close":10841.2842},{"date":"2020-11-23","close":10594.0889},{"date":"2020-11-24","close":10664.7168},{"date":"2020-11-25","close":10170.3252},{"date":"2020-11-26","close":10311.5801},{"date":"2020-11-27","close":10947.2256},{"date":"2020-11-30","close":10770.6572},{"date":"2020-12-01","close":10594.0889},{"date":"2020-12-02","close":10629.4023},{"date":"2020-12-03","close":10452.835},{"date":"2020-12-04","close":10311.5801},{"date":"2020-12-07","close":10170.3252},{"date":"2020-12-08","close":10170.3252},{"date":"2020-12-09","close":10170.3252},{"date":"2020-12-10","close":10276.2666},{"date":"2020-12-11","close":10594.0889},{"date":"2020-12-14","close":12289.1436},{"date":"2020-12-15","close":12359.7705},{"date":"2020-12-16","close":13631.0615},{"date":"2020-12-17","close":13737.002},{"date":"2020-12-18","close":13913.5703},{"date":"2020-12-21","close":14902.3525},{"date":"2020-12-22","close":14407.9609},{"date":"2020-12-23","close":14443.2744},{"date":"2020-12-24","close":15820.5068},{"date":"2020-12-28","close":16526.7793},{"date":"2020-12-29","close":16950.543},{"date":"2020-12-30","close":17268.3652},{"date":"2021-01-04","close":17939.3242},{"date":"2021-01-05","close":16208.9561},{"date":"2021-01-06","close":16385.5254},{"date":"2021-01-07","close":16456.1523},{"date":"2021-01-08","close":15997.0742},{"date":"2021-01-11","close":15184.8613},{"date":"2021-01-12","close":16032.3887},{"date":"2021-01-13","close":15573.3115},{"date":"2021-01-14","close":15537.9971},{"date":"2021-01-15","close":14478.5889},{"date":"2021-01-18","close":13737.002},{"date":"2021-01-19","close":14443.2744},{"date":"2021-01-20","close":14125.4521},{"date":"2021-01-21","close":14125.4521},{"date":"2021-01-22","close":14302.0205},{"date":"2021-01-25","close":14761.0977},{"date":"2021-01-26","close":15078.9199},{"date":"2021-01-27","close":14655.1562},{"date":"2021-01-28","close":13489.8066},{"date":"2021-01-29","close":12783.5342},{"date":"2021-02-01","close":13348.5527},{"date":"2021-02-02","close":13737.002},{"date":"2021-02-03","close":13560.4346},{"date":"2021-02-04","close":13171.9844},{"date":"2021-02-05","close":13348.5527},{"date":"2021-02-08","close":12995.416},{"date":"2021-02-09","close":13489.8066},{"date":"2021-02-10","close":13631.0615},{"date":"2021-02-15","close":13984.1973},{"date":"2021-02-16","close":13772.3154},{"date":"2021-02-17","close":13348.5527},{"date":"2021-02-18","close":12748.2207},{"date":"2021-02-19","close":12324.457},{"date":"2021-02-22","close":12960.1025},{"date":"2021-02-23","close":12924.7891},{"date":"2021-02-24","close":12183.2021},{"date":"2021-02-25","close":13171.9844},{"date":"2021-02-26","close":12924.7891},{"date":"2021-03-02","close":13207.2979},{"date":"2021-03-03","close":13242.6113},{"date":"2021-03-04","close":12995.416},{"date":"2021-03-05","close":12924.7891},{"date":"2021-03-08","close":12183.2021},{"date":"2021-03-09","close":11724.125},{"date":"2021-03-10","close":10594.0889},{"date":"2021-03-11","close":11300.3613},{"date":"2021-03-12","close":12041.9482},{"date":"2021-03-15","close":12112.5752},{"date":"2021-03-16","close":12253.8301},{"date":"2021-03-17","close":12430.3975},{"date":"2021-03-18","close":12465.7119},{"date":"2021-03-19","close":11900.6934},{"date":"2021-03-22","close":12006.6348},{"date":"2021-03-23","close":11794.7529},{"date":"2021-03-24","close":12818.8477},{"date":"2021-03-25","close":13242.6113},{"date":"2021-03-26","close":13030.7295},{"date":"2021-03-29","close":12536.3389},{"date":"2021-03-30","close":12571.6523},{"date":"2021-03-31","close":12359.7705},{"date":"2021-04-01","close":12501.0254},{"date":"2021-04-02","close":12041.9482},{"date":"2021-04-05","close":11582.8711},{"date":"2021-04-06","close":11265.0479},{"date":"2021-04-07","close":11265.0479},{"date":"2021-04-08","close":11229.7344},{"date":"2021-04-09","close":11759.4395},{"date":"2021-04-12","close":11582.8711},{"date":"2021-04-13","close":11653.498},{"date":"2021-04-14","close":12359.7705},{"date":"2021-04-15","close":12712.9072},{"date":"2021-04-16","close":12536.3389},{"date":"2021-04-19","close":12041.9482},{"date":"2021-04-20","close":12218.5166},{"date":"2021-04-21","close":11971.3203},{"date":"2021-04-22","close":11900.6934},{"date":"2021-04-23","close":11688.8115},{"date":"2021-04-26","close":11618.1846},{"date":"2021-04-27","close":11653.498},{"date":"2021-04-28","close":11053.166},{"date":"2021-04-29","close":10947.2256},{"date":"2021-04-30","close":10805.9707},{"date":"2021-05-03","close":10488.1484},{"date":"2021-05-04","close":10558.7754},{"date":"2021-05-06","close":10558.7754},{"date":"2021-05-07","close":10523.4619},{"date":"2021-05-10","close":10594.0889},{"date":"2021-05-11","close":10311.5801},{"date":"2021-05-12","close":10205.6396},{"date":"2021-05-13","close":9887.8164},{"date":"2021-05-14","close":9958.4434},{"date":"2021-05-17","close":9464.0527},{"date":"2021-05-18","close":10029.0713},{"date":"2021-05-20","close":10029.0713},{"date":"2021-05-21","close":9993.7578},{"date":"2021-05-24","close":9605.3076},{"date":"2021-05-25","close":9746.5625},{"date":"2021-05-26","close":9640.6211},{"date":"2021-05-27","close":10311.5801},{"date":"2021-05-28","close":10629.4023},{"date":"2021-05-31","close":10594.0889},{"date":"2021-06-01","close":11053.166},{"date":"2021-06-02","close":10594.0889},{"date":"2021-06-03","close":10664.7168},{"date":"2021-06-04","close":11053.166},{"date":"2021-06-07","close":10805.9707},{"date":"2021-06-08","close":11830.0664},{"date":"2021-06-09","close":11547.5576},{"date":"2021-06-10","close":10876.5986},{"date":"2021-06-11","close":11123.7939},{"date":"2021-06-14","close":10205.6396},{"date":"2021-06-15","close":10205.6396},{"date":"2021-06-16","close":10170.3252},{"date":"2021-06-17","close":10099.6982},{"date":"2021-06-18","close":10135.0117},{"date":"2021-06-21","close":9887.8164},{"date":"2021-06-22","close":9817.1895},{"date":"2021-06-23","close":9569.9941},{"date":"2021-06-24","close":9781.876},{"date":"2021-06-25","close":9781.876},{"date":"2021-06-28","close":9923.1299},{"date":"2021-06-29","close":9923.1299},{"date":"2021-06-30","close":10594.0889},{"date":"2021-07-01","close":11159.1074},{"date":"2021-07-02","close":11088.4805},{"date":"2021-07-05","close":10876.5986},{"date":"2021-07-06","close":10664.7168},{"date":"2021-07-07","close":10947.2256},{"date":"2021-07-08","close":10700.0303},{"date":"2021-07-09","close":10700.0303},{"date":"2021-07-12","close":10735.3438},{"date":"2021-07-13","close":10805.9707},{"date":"2021-07-14","close":10947.2256},{"date":"2021-07-15","close":10664.7168},{"date":"2021-07-16","close":10700.0303},{"date":"2021-07-19","close":10629.4023},{"date":"2021-07-20","close":10382.207},{"date":"2021-07-21","close":10452.835},{"date":"2021-07-22","close":10311.5801},{"date":"2021-07-23","close":10382.207},{"date":"2021-07-26","close":10311.5801},{"date":"2021-07-27","close":10417.5215},{"date":"2021-07-28","close":10700.0303},{"date":"2021-07-29","close":11159.1074},{"date":"2021-07-30","close":11053.166},{"date":"2021-08-02","close":11370.9893},{"date":"2021-08-03","close":11300.3613},{"date":"2021-08-04","close":11830.0664},{"date":"2021-08-05","close":12324.457},{"date":"2021-08-06","close":12818.8477},{"date":"2021-08-09","close":12995.416},{"date":"2021-08-10","close":12783.5342},{"date":"2021-08-11","close":12077.2617},{"date":"2021-08-12","close":12783.5342},{"date":"2021-08-13","close":13631.0615},{"date":"2021-08-17","close":13560.4346},{"date":"2021-08-18","close":13525.1201},{"date":"2021-08-19","close":13631.0615},{"date":"2021-08-20","close":14619.8428},{"date":"2021-08-23","close":15184.8613},{"date":"2021-08-24","close":15749.8789},{"date":"2021-08-25","close":16526.7793},{"date":"2021-08-26","close":16385.5254},{"date":"2021-08-27","close":16314.8975},{"date":"2021-08-30","close":16668.0332},{"date":"2021-08-31","close":14443.2744},{"date":"2021-09-01","close":13913.5703},{"date":"2021-09-02","close":14478.5889},{"date":"2021-09-03","close":14902.3525},{"date":"2021-09-06","close":14549.2158},{"date":"2021-09-07","close":14125.4521},{"date":"2021-09-08","close":13525.1201},{"date":"2021-09-09","close":13454.4932},{"date":"2021-09-10","close":13066.043},{"date":"2021-09-13","close":13066.043},{"date":"2021-09-14","close":13066.043},{"date":"2021-09-15","close":12995.416},{"date":"2021-09-16","close":12712.9072},{"date":"2021-09-17","close":13030.7295},{"date":"2021-09-23","close":12748.2207},{"date":"2021-09-24","close":12712.9072},{"date":"2021-09-27","close":12642.2793},{"date":"2021-09-28","close":12147.8887},{"date":"2021-09-29","close":12253.8301},{"date":"2021-09-30","close":12183.2021},{"date":"2021-10-01","close":11936.0068},{"date":"2021-10-05","close":11688.8115},{"date":"2021-10-06","close":11335.6758},{"date":"2021-10-07","close":11724.125},{"date":"2021-10-08","close":12289.1436},{"date":"2021-10-12","close":11724.125},{"date":"2021-10-13","close":11759.4395},{"date":"2021-10-14","close":12465.7119},{"date":"2021-10-15","close":12571.6523},{"date":"2021-10-18","close":12183.2021},{"date":"2021-10-19","close":12218.5166},{"date":"2021-10-20","close":11830.0664},{"date":"2021-10-21","close":11936.0068},{"date":"2021-10-22","close":12006.6348},{"date":"2021-10-25","close":11865.3799},{"date":"2021-10-26","close":11971.3203},{"date":"2021-10-27","close":12112.5752},{"date":"2021-10-28","close":12571.6523},{"date":"2021-10-29","close":12430.3975},{"date":"2021-11-01","close":12112.5752},{"date":"2021-11-02","close":12077.2617},{"date":"2021-11-03","close":13595.748},{"date":"2021-11-04","close":13878.2568},{"date":"2021-11-05","close":13560.4346},{"date":"2021-11-08","close":13242.6113},{"date":"2021-11-09","close":15114.2334},{"date":"2021-11-10","close":13772.3154},{"date":"2021-11-11","close":14090.1387},{"date":"2021-11-12","close":13913.5703},{"date":"2021-11-15","close":13136.6709},{"date":"2021-11-16","close":12889.4756},{"date":"2021-11-17","close":12712.9072},{"date":"2021-11-18","close":12854.1611},{"date":"2021-11-19","close":12712.9072},{"date":"2021-11-22","close":12712.9072},{"date":"2021-11-23","close":12783.5342},{"date":"2021-11-24","close":12606.9658},{"date":"2021-11-25","close":12359.7705},{"date":"2021-11-26","close":12395.084},{"date":"2021-11-29","close":12077.2617},{"date":"2021-11-30","close":11688.8115},{"date":"2021-12-01","close":12006.6348},{"date":"2021-12-02","close":12218.5166},{"date":"2021-12-03","close":12324.457},{"date":"2021-12-06","close":12183.2021},{"date":"2021-12-07","close":12359.7705},{"date":"2021-12-08","close":13560.4346},{"date":"2021-12-09","close":14125.4521},{"date":"2021-12-10","close":13984.1973},{"date":"2021-12-13","close":13419.1797},{"date":"2021-12-14","close":13878.2568},{"date":"2021-12-15","close":13984.1973},{"date":"2021-12-16","close":13454.4932},{"date":"2021-12-17","close":13136.6709},{"date":"2021-12-20","close":12960.1025},{"date":"2021-12-21","close":12783.5342},{"date":"2021-12-22","close":12536.3389},{"date":"2021-12-23","close":12571.6523},{"date":"2021-12-24","close":12430.3975},{"date":"2021-12-27","close":12147.8887},{"date":"2021-12-28","close":12359.7705},{"date":"2021-12-29","close":12924.7891},{"date":"2021-12-30","close":12924.7891},{"date":"2022-01-03","close":13498.0},{"date":"2022-01-04","close":12818.8477},{"date":"2022-01-05","close":12783.5342},{"date":"2022-01-06","close":12501.0254},{"date":"2022-01-07","close":12783.5342},{"date":"2022-01-10","close":12430.3975},{"date":"2022-01-11","close":12430.3975},{"date":"2022-01-12","close":12359.7705},{"date":"2022-01-13","close":12041.9482},{"date":"2022-01-14","close":11865.3799},{"date":"2022-01-17","close":11900.6934},{"date":"2022-01-18","close":11830.0664},{"date":"2022-01-19","close":12253.8301},{"date":"2022-01-20","close":12112.5752},{"date":"2022-01-21","close":11794.7529},{"date":"2022-01-24","close":11476.9297},{"date":"2022-01-25","close":10735.3438},{"date":"2022-01-26","close":10735.3438},{"date":"2022-01-27","close":10594.0889},{"date":"2022-01-28","close":11300.3613},{"date":"2022-02-03","close":11512.2432},{"date":"2022-02-04","close":11794.7529},{"date":"2022-02-07","close":11759.4395},{"date":"2022-02-08","close":11759.4395},{"date":"2022-02-09","close":11759.4395},{"date":"2022-02-10","close":11618.1846},{"date":"2022-02-11","close":11300.3613},{"date":"2022-02-14","close":10805.9707},{"date":"2022-02-15","close":10664.7168},{"date":"2022-02-16","close":11194.4209},{"date":"2022-02-17","close":11088.4805},{"date":"2022-02-18","close":11194.4209},{"date":"2022-02-21","close":11123.7939},{"date":"2022-02-22","close":11123.7939},{"date":"2022-02-23","close":11123.7939},{"date":"2022-02-24","close":10558.7754},{"date":"2022-02-25","close":10770.6572},{"date":"2022-02-28","close":10770.6572},{"date":"2022-03-02","close":10735.3438},{"date":"2022-03-03","close":11088.4805},{"date":"2022-03-04","close":10947.2256},{"date":"2022-03-07","close":10523.4619},{"date":"2022-03-08","close":10452.835},{"date":"2022-03-10","close":10452.835},{"date":"2022-03-11","close":10735.3438},{"date":"2022-03-14","close":10488.1484},{"date":"2022-03-15","close":10488.1484},{"date":"2022-03-16","close":10523.4619},{"date":"2022-03-17","close":10523.4619},{"date":"2022-03-18","close":11159.1074},{"date":"2022-03-21","close":11159.1074},{"date":"2022-03-22","close":11159.1074},{"date":"2022-03-23","close":10911.9121},{"date":"2022-03-24","close":10876.5986},{"date":"2022-03-25","close":11547.5576},{"date":"2022-03-28","close":10947.2256},{"date":"2022-03-29","close":10841.2842},{"date":"2022-03-30","close":10735.3438},{"date":"2022-03-31","close":11582.8711},{"date":"2022-04-01","close":11830.0664},{"date":"2022-04-04","close":11794.7529},{"date":"2022-04-05","close":11900.6934},{"date":"2022-04-06","close":11688.8115},{"date":"2022-04-07","close":11370.9893},{"date":"2022-04-08","close":11724.125},{"date":"2022-04-11","close":12041.9482},{"date":"2022-04-12","close":12041.9482},{"date":"2022-04-13","close":12006.6348},{"date":"2022-04-14","close":12077.2617},{"date":"2022-04-15","close":12253.8301},{"date":"2022-04-18","close":12430.3975},{"date":"2022-04-19","close":12501.0254},{"date":"2022-04-20","close":12501.0254},{"date":"2022-04-21","close":12430.3975},{"date":"2022-04-22","close":12218.5166},{"date":"2022-04-25","close":11830.0664},{"date":"2022-04-26","close":12112.5752},{"date":"2022-04-27","close":11830.0664},{"date":"2022-04-28","close":12147.8887},{"date":"2022-04-29","close":12359.7705},{"date":"2022-05-02","close":12712.9072},{"date":"2022-05-03","close":12606.9658},{"date":"2022-05-04","close":12677.5938},{"date":"2022-05-06","close":12571.6523},{"date":"2022-05-09","close":12325.0},{"date":"2022-05-10","close":11582.8711},{"date":"2022-05-11","close":11512.2432},{"date":"2022-05-12","close":11017.8525},{"date":"2022-05-13","close":11476.9297},{"date":"2022-05-16","close":12006.6348},{"date":"2022-05-17","close":11971.3203},{"date":"2022-05-18","close":11971.3203},{"date":"2022-05-19","close":12077.2617},{"date":"2022-05-20","close":12218.5166},{"date":"2022-05-23","close":12289.1436},{"date":"2022-05-24","close":12077.2617},{"date":"2022-05-25","close":11971.3203},{"date":"2022-05-26","close":12077.2617},{"date":"2022-05-27","close":12359.7705},{"date":"2022-05-30","close":12430.3975},{"date":"2022-05-31","close":12854.1611},{"date":"2022-06-02","close":12748.2207},{"date":"2022-06-03","close":12642.2793},{"date":"2022-06-07","close":12253.8301},{"date":"2022-06-08","close":12359.7705},{"date":"2022-06-09","close":12183.2021},{"date":"2022-06-10","close":12112.5752},{"date":"2022-06-13","close":11618.1846},{"date":"2022-06-14","close":11900.6934},{"date":"2022-06-15","close":11476.9297},{"date":"2022-06-16","close":11476.9297},{"date":"2022-06-17","close":11794.7529},{"date":"2022-06-20","close":11335.6758},{"date":"2022-06-21","close":11547.5576},{"date":"2022-06-22","close":11229.7344},{"date":"2022-06-23","close":10700.0303},{"date":"2022-06-24","close":11300.3613},{"date":"2022-06-27","close":12147.8887},{"date":"2022-06-28","close":12218.5166},{"date":"2022-06-29","close":12677.5938},{"date":"2022-06-30","close":12606.9658},{"date":"2022-07-01","close":12924.7891},{"date":"2022-07-04","close":13419.1797},{"date":"2022-07-05","close":12571.6523},{"date":"2022-07-06","close":12854.1611},{"date":"2022-07-07","close":12395.084},{"date":"2022-07-08","close":11971.3203},{"date":"2022-07-11","close":11724.125},{"date":"2022-07-12","close":11865.3799},{"date":"2022-07-13","close":11971.3203},{"date":"2022-07-14","close":11724.125},{"date":"2022-07-15","close":11865.3799},{"date":"2022-07-18","close":11724.125},{"date":"2022-07-19","close":11794.7529},{"date":"2022-07-20","close":11759.4395},{"date":"2022-07-21","close":11794.7529},{"date":"2022-07-22","close":11724.125},{"date":"2022-07-25","close":11370.9893},{"date":"2022-07-26","close":11053.166},{"date":"2022-07-27","close":11406.3027},{"date":"2022-07-28","close":11547.5576},{"date":"2022-07-29","close":11441.6162},{"date":"2022-08-01","close":11194.4209},{"date":"2022-08-02","close":11194.4209},{"date":"2022-08-03","close":10982.5391},{"date":"2022-08-04","close":11229.7344},{"date":"2022-08-05","close":11971.3203},{"date":"2022-08-08","close":11936.0068},{"date":"2022-08-09","close":11441.6162},{"date":"2022-08-10","close":11406.3027},{"date":"2022-08-11","close":11406.3027},{"date":"2022-08-12","close":11335.6758},{"date":"2022-08-16","close":11229.7344},{"date":"2022-08-17","close":11476.9297},{"date":"2022-08-18","close":11441.6162},{"date":"2022-08-19","close":11335.6758},{"date":"2022-08-22","close":11017.8525},{"date":"2022-08-23","close":11053.166},{"date":"2022-08-24","close":11123.7939},{"date":"2022-08-25","close":11370.9893},{"date":"2022-08-26","close":11300.3613},{"date":"2022-08-29","close":10982.5391},{"date":"2022-08-30","close":11017.8525},{"date":"2022-08-31","close":11335.6758},{"date":"2022-09-01","close":11441.6162},{"date":"2022-09-02","close":12038.4619},{"date":"2022-09-05","close":11538.4619},{"date":"2022-09-06","close":11500.0},{"date":"2022-09-07","close":11076.9229},{"date":"2022-09-08","close":11269.2305},{"date":"2022-09-13","close":11230.7695},{"date":"2022-09-14","close":10961.5381},{"date":"2022-09-15","close":10692.3076},{"date":"2022-09-16","close":10384.6152},{"date":"2022-09-19","close":10076.9229},{"date":"2022-09-20","close":10076.9229},{"date":"2022-09-21","close":10038.4619},{"date":"2022-09-22","close":10384.6152},{"date":"2022-09-23","close":9461.5381},{"date":"2022-09-26","close":8615.3848},{"date":"2022-09-27","close":8538.4619},{"date":"2022-09-28","close":8653.8457},{"date":"2022-09-29","close":8961.5381},{"date":"2022-09-30","close":9269.2305},{"date":"2022-10-04","close":8730.7695},{"date":"2022-10-05","close":8538.4619},{"date":"2022-10-06","close":9115.3848},{"date":"2022-10-07","close":8576.9229},{"date":"2022-10-11","close":8076.9229},{"date":"2022-10-12","close":8269.2305},{"date":"2022-10-13","close":7769.231},{"date":"2022-10-14","close":8230.7695},{"date":"2022-10-17","close":8961.5381},{"date":"2022-10-18","close":9576.9229},{"date":"2022-10-19","close":10000.0},{"date":"2022-10-20","close":10038.4619},{"date":"2022-10-21","close":10000.0},{"date":"2022-10-24","close":9500.0},{"date":"2022-10-25","close":9500.0},{"date":"2022-10-26","close":9360.0},{"date":"2022-10-27","close":10050.0},{"date":"2022-10-28","close":9790.0},{"date":"2022-10-31","close":9600.0},{"date":"2022-11-01","close":8800.0},{"date":"2022-11-02","close":8800.0},{"date":"2022-11-03","close":8870.0},{"date":"2022-11-04","close":9150.0},{"date":"2022-11-07","close":8950.0},{"date":"2022-11-08","close":8790.0},{"date":"2022-11-09","close":8730.0},{"date":"2022-11-10","close":8700.0},{"date":"2022-11-11","close":8930.0},{"date":"2022-11-14","close":9280.0},{"date":"2022-11-15","close":9510.0},{"date":"2022-11-16","close":9930.0},{"date":"2022-11-17","close":10250.0},{"date":"2022-11-18","close":10400.0},{"date":"2022-11-21","close":10100.0},{"date":"2022-11-22","close":9830.0},{"date":"2022-11-23","close":9870.0},{"date":"2022-11-24","close":10350.0},{"date":"2022-11-25","close":10200.0},{"date":"2022-11-28","close":10100.0},{"date":"2022-11-29","close":10200.0},{"date":"2022-11-30","close":10250.0},{"date":"2022-12-01","close":10400.0},{"date":"2022-12-02","close":10100.0},{"date":"2022-12-05","close":10150.0},{"date":"2022-12-06","close":10200.0},{"date":"2022-12-07","close":10000.0},{"date":"2022-12-08","close":9900.0},{"date":"2022-12-09","close":10000.0},{"date":"2022-12-12","close":9930.0},{"date":"2022-12-13","close":9830.0},{"date":"2022-12-14","close":10050.0},{"date":"2022-12-15","close":9930.0},{"date":"2022-12-16","close":9790.0},{"date":"2022-12-19","close":9590.0},{"date":"2022-12-20","close":9370.0},{"date":"2022-12-21","close":9960.0},{"date":"2022-12-22","close":9850.0},{"date":"2022-12-23","close":9400.0},{"date":"2022-12-26","close":9230.0},{"date":"2022-12-27","close":9540.0},{"date":"2022-12-28","close":9710.0},{"date":"2022-12-29","close":9610.0},{"date":"2023-01-02","close":9770.0},{"date":"2023-01-03","close":9450.0},{"date":"2023-01-04","close":9400.0},{"date":"2023-01-05","close":9410.0},{"date":"2023-01-06","close":9670.0},{"date":"2023-01-09","close":9670.0},{"date":"2023-01-10","close":9440.0},{"date":"2023-01-11","close":9490.0},{"date":"2023-01-12","close":9470.0},{"date":"2023-01-13","close":9390.0},{"date":"2023-01-16","close":9310.0},{"date":"2023-01-17","close":9280.0},{"date":"2023-01-18","close":9240.0},{"date":"2023-01-19","close":9220.0},{"date":"2023-01-20","close":9330.0},{"date":"2023-01-25","close":9390.0},{"date":"2023-01-26","close":9430.0},{"date":"2023-01-27","close":9540.0},{"date":"2023-01-30","close":9840.0},{"date":"2023-01-31","close":9800.0},{"date":"2023-02-01","close":9750.0},{"date":"2023-02-02","close":9860.0},{"date":"2023-02-03","close":9730.0},{"date":"2023-02-06","close":9610.0},{"date":"2023-02-07","close":9510.0},{"date":"2023-02-08","close":9510.0},{"date":"2023-02-09","close":9400.0},{"date":"2023-02-10","close":9140.0},{"date":"2023-02-13","close":9270.0},{"date":"2023-02-14","close":9210.0},{"date":"2023-02-15","close":8910.0},{"date":"2023-02-16","close":8970.0},{"date":"2023-02-17","close":8870.0},{"date":"2023-02-20","close":9120.0},{"date":"2023-02-21","close":9010.0},{"date":"2023-02-22","close":8760.0},{"date":"2023-02-23","close":8680.0},{"date":"2023-02-24","close":8410.0},{"date":"2023-02-27","close":6760.0},{"date":"2023-02-28","close":7250.0},{"date":"2023-03-02","close":7450.0},{"date":"2023-03-03","close":7360.0},{"date":"2023-03-06","close":7290.0},{"date":"2023-03-07","close":7020.0},{"date":"2023-03-08","close":7240.0},{"date":"2023-03-09","close":7070.0},{"date":"2023-03-10","close":6840.0},{"date":"2023-03-13","close":6650.0},{"date":"2023-03-14","close":6390.0},{"date":"2023-03-15","close":7030.0},{"date":"2023-03-16","close":6650.0},{"date":"2023-03-17","close":7060.0},{"date":"2023-03-20","close":7150.0},{"date":"2023-03-21","close":7040.0},{"date":"2023-03-22","close":7010.0},{"date":"2023-03-23","close":6880.0},{"date":"2023-03-24","close":6990.0},{"date":"2023-03-27","close":7200.0},{"date":"2023-03-28","close":7150.0},{"date":"2023-03-29","close":7050.0},{"date":"2023-03-30","close":6960.0},{"date":"2023-03-31","close":6960.0},{"date":"2023-04-03","close":6650.0},{"date":"2023-04-04","close":6900.0},{"date":"2023-04-05","close":7510.0},{"date":"2023-04-06","close":8290.0},{"date":"2023-04-07","close":8440.0},{"date":"2023-04-10","close":8140.0},{"date":"2023-04-11","close":8170.0},{"date":"2023-04-12","close":8230.0},{"date":"2023-04-13","close":7900.0},{"date":"2023-04-14","close":8120.0},{"date":"2023-04-17","close":7910.0},{"date":"2023-04-18","close":7730.0},{"date":"2023-04-19","close":7800.0},{"date":"2023-04-20","close":7600.0},{"date":"2023-04-21","close":7650.0},{"date":"2023-04-24","close":7450.0},{"date":"2023-04-25","close":7360.0},{"date":"2023-04-26","close":7270.0},{"date":"2023-04-27","close":7480.0},{"date":"2023-04-28","close":7770.0},{"date":"2023-05-02","close":8040.0},{"date":"2023-05-03","close":7970.0},{"date":"2023-05-04","close":8550.0},{"date":"2023-05-08","close":8210.0},{"date":"2023-05-09","close":8000.0},{"date":"2023-05-10","close":7840.0},{"date":"2023-05-11","close":7830.0},{"date":"2023-05-12","close":7820.0},{"date":"2023-05-15","close":7810.0},{"date":"2023-05-16","close":7800.0},{"date":"2023-05-17","close":7790.0},{"date":"2023-05-18","close":7810.0},{"date":"2023-05-19","close":7820.0},{"date":"2023-05-22","close":7860.0},{"date":"2023-05-23","close":7860.0},{"date":"2023-05-24","close":7720.0},{"date":"2023-05-25","close":7720.0},{"date":"2023-05-26","close":7640.0},{"date":"2023-05-30","close":7640.0},{"date":"2023-05-31","close":7630.0},{"date":"2023-06-01","close":7680.0},{"date":"2023-06-02","close":7680.0},{"date":"2023-06-05","close":7650.0},{"date":"2023-06-07","close":7520.0},{"date":"2023-06-08","close":7470.0},{"date":"2023-06-09","close":7460.0},{"date":"2023-06-12","close":7430.0},{"date":"2023-06-13","close":7650.0},{"date":"2023-06-14","close":7500.0},{"date":"2023-06-15","close":7320.0},{"date":"2023-06-16","close":7410.0},{"date":"2023-06-19","close":7250.0},{"date":"2023-06-20","close":7270.0},{"date":"2023-06-21","close":7190.0},{"date":"2023-06-22","close":7410.0},{"date":"2023-06-23","close":7360.0},{"date":"2023-06-26","close":7300.0},{"date":"2023-06-27","close":7660.0},{"date":"2023-06-28","close":7730.0},{"date":"2023-06-29","close":8290.0},{"date":"2023-06-30","close":8260.0},{"date":"2023-07-03","close":8110.0},{"date":"2023-07-04","close":7860.0},{"date":"2023-07-05","close":8080.0},{"date":"2023-07-06","close":8100.0},{"date":"2023-07-07","close":8110.0},{"date":"2023-07-10","close":7940.0},{"date":"2023-07-11","close":7990.0},{"date":"2023-07-12","close":7980.0},{"date":"2023-07-13","close":7910.0},{"date":"2023-07-14","close":7860.0},{"date":"2023-07-17","close":7760.0},{"date":"2023-07-18","close":7950.0},{"date":"2023-07-19","close":8140.0},{"date":"2023-07-20","close":9730.0},{"date":"2023-07-21","close":9500.0},{"date":"2023-07-24","close":9640.0},{"date":"2023-07-25","close":8860.0},{"date":"2023-07-26","close":8660.0},{"date":"2023-07-27","close":8730.0},{"date":"2023-07-28","close":9360.0},{"date":"2023-07-31","close":9900.0},{"date":"2023-08-01","close":10850.0},{"date":"2023-08-02","close":10300.0},{"date":"2023-08-03","close":12000.0},{"date":"2023-08-04","close":11800.0},{"date":"2023-08-07","close":11990.0},{"date":"2023-08-08","close":12400.0},{"date":"2023-08-09","close":13440.0},{"date":"2023-08-10","close":13220.0},{"date":"2023-08-11","close":13900.0},{"date":"2023-08-14","close":14550.0},{"date":"2023-08-16","close":14150.0},{"date":"2023-08-17","close":13380.0},{"date":"2023-08-18","close":12840.0},{"date":"2023-08-21","close":12310.0},{"date":"2023-08-22","close":12640.0},{"date":"2023-08-23","close":12240.0},{"date":"2023-08-24","close":13620.0},{"date":"2023-08-25","close":13150.0},{"date":"2023-08-28","close":11740.0},{"date":"2023-08-29","close":11820.0},{"date":"2023-08-30","close":12360.0},{"date":"2023-08-31","close":12710.0},{"date":"2023-09-01","close":11650.0},{"date":"2023-09-04","close":11440.0},{"date":"2023-09-05","close":11480.0},{"date":"2023-09-06","close":11670.0},{"date":"2023-09-07","close":12360.0},{"date":"2023-09-08","close":12210.0},{"date":"2023-09-11","close":11990.0},{"date":"2023-09-12","close":12210.0},{"date":"2023-09-13","close":11680.0},{"date":"2023-09-14","close":11640.0},{"date":"2023-09-15","close":11690.0},{"date":"2023-09-18","close":12140.0},{"date":"2023-09-19","close":12350.0},{"date":"2023-09-20","close":12150.0},{"date":"2023-09-21","close":13110.0},{"date":"2023-09-22","close":12270.0},{"date":"2023-09-25","close":12020.0},{"date":"2023-09-26","close":11730.0},{"date":"2023-09-27","close":12810.0},{"date":"2023-10-04","close":13000.0},{"date":"2023-10-05","close":13300.0},{"date":"2023-10-06","close":14310.0},{"date":"2023-10-10","close":14790.0},{"date":"2023-10-11","close":12900.0},{"date":"2023-10-12","close":12830.0},{"date":"2023-10-13","close":12190.0},{"date":"2023-10-16","close":11280.0},{"date":"2023-10-17","close":11700.0},{"date":"2023-10-18","close":11050.0},{"date":"2023-10-19","close":10850.0},{"date":"2023-10-20","close":10280.0},{"date":"2023-10-23","close":10950.0},{"date":"2023-10-24","close":10690.0},{"date":"2023-10-25","close":10240.0},{"date":"2023-10-26","close":9020.0},{"date":"2023-10-27","close":8870.0},{"date":"2023-10-30","close":8820.0},{"date":"2023-10-31","close":8400.0},{"date":"2023-11-01","close":8600.0},{"date":"2023-11-02","close":9070.0},{"date":"2023-11-03","close":9260.0},{"date":"2023-11-06","close":9100.0},{"date":"2023-11-07","close":8770.0},{"date":"2023-11-08","close":8950.0},{"date":"2023-11-09","close":8850.0},{"date":"2023-11-10","close":8740.0},{"date":"2023-11-13","close":8370.0},{"date":"2023-11-14","close":8530.0},{"date":"2023-11-15","close":8900.0},{"date":"2023-11-16","close":8800.0},{"date":"2023-11-17","close":8460.0},{"date":"2023-11-20","close":8750.0},{"date":"2023-11-21","close":8870.0},{"date":"2023-11-22","close":8600.0},{"date":"2023-11-23","close":9180.0},{"date":"2023-11-24","close":8880.0},{"date":"2023-11-27","close":8430.0},{"date":"2023-11-28","close":8490.0},{"date":"2023-11-29","close":8450.0},{"date":"2023-11-30","close":8310.0},{"date":"2023-12-01","close":8150.0},{"date":"2023-12-04","close":8100.0},{"date":"2023-12-05","close":7880.0},{"date":"2023-12-06","close":7960.0},{"date":"2023-12-07","close":7930.0},{"date":"2023-12-08","close":8010.0},{"date":"2023-12-11","close":7850.0},{"date":"2023-12-12","close":7800.0},{"date":"2023-12-13","close":8020.0},{"date":"2023-12-14","close":7890.0},{"date":"2023-12-15","close":7880.0},{"date":"2023-12-18","close":8160.0},{"date":"2023-12-19","close":8180.0},{"date":"2023-12-20","close":8160.0},{"date":"2023-12-21","close":8450.0},{"date":"2023-12-22","close":9490.0},{"date":"2023-12-26","close":9440.0},{"date":"2023-12-27","close":9810.0},{"date":"2023-12-28","close":10550.0},{"date":"2024-01-02","close":10970.0},{"date":"2024-01-03","close":11400.0},{"date":"2024-01-04","close":11140.0},{"date":"2024-01-05","close":10230.0},{"date":"2024-01-08","close":10420.0},{"date":"2024-01-09","close":10630.0},{"date":"2024-01-10","close":10100.0},{"date":"2024-01-11","close":9990.0},{"date":"2024-01-12","close":9640.0},{"date":"2024-01-15","close":9590.0},{"date":"2024-01-16","close":9580.0},{"date":"2024-01-17","close":9310.0},{"date":"2024-01-18","close":9240.0},{"date":"2024-01-19","close":9180.0},{"date":"2024-01-22","close":9100.0},{"date":"2024-01-23","close":9370.0},{"date":"2024-01-24","close":9100.0},{"date":"2024-01-25","close":8860.0},{"date":"2024-01-26","close":8950.0},{"date":"2024-01-29","close":8800.0},{"date":"2024-01-30","close":8690.0},{"date":"2024-01-31","close":8510.0},{"date":"2024-02-01","close":8320.0},{"date":"2024-02-02","close":8360.0},{"date":"2024-02-05","close":8100.0},{"date":"2024-02-06","close":8230.0},{"date":"2024-02-07","close":8220.0},{"date":"2024-02-08","close":8410.0},{"date":"2024-02-13","close":8500.0},{"date":"2024-02-14","close":8230.0},{"date":"2024-02-15","close":8130.0},{"date":"2024-02-16","close":8350.0},{"date":"2024-02-19","close":8520.0},{"date":"2024-02-20","close":9110.0},{"date":"2024-02-21","close":8850.0},{"date":"2024-02-22","close":8620.0},{"date":"2024-02-23","close":8610.0},{"date":"2024-02-26","close":9640.0},{"date":"2024-02-27","close":9310.0},{"date":"2024-02-28","close":9560.0},{"date":"2024-02-29","close":9440.0},{"date":"2024-03-04","close":9670.0},{"date":"2024-03-05","close":9850.0},{"date":"2024-03-06","close":9630.0},{"date":"2024-03-07","close":9000.0},{"date":"2024-03-08","close":10300.0},{"date":"2024-03-11","close":10500.0},{"date":"2024-03-12","close":10420.0},{"date":"2024-03-13","close":10100.0},{"date":"2024-03-14","close":9990.0},{"date":"2024-03-15","close":9540.0},{"date":"2024-03-18","close":9590.0},{"date":"2024-03-19","close":9580.0},{"date":"2024-03-20","close":9900.0},{"date":"2024-03-21","close":10070.0},{"date":"2024-03-22","close":10010.0},{"date":"2024-03-25","close":10380.0},{"date":"2024-03-26","close":11300.0},{"date":"2024-03-27","close":10960.0},{"date":"2024-03-28","close":10350.0},{"date":"2024-03-29","close":10310.0},{"date":"2024-04-01","close":10630.0},{"date":"2024-04-02","close":9830.0},{"date":"2024-04-03","close":10040.0},{"date":"2024-04-04","close":9820.0},{"date":"2024-04-05","close":9820.0},{"date":"2024-04-08","close":9580.0},{"date":"2024-04-09","close":9220.0},{"date":"2024-04-11","close":9510.0},{"date":"2024-04-12","close":9400.0},{"date":"2024-04-15","close":9270.0},{"date":"2024-04-16","close":8800.0},{"date":"2024-04-17","close":8710.0},{"date":"2024-04-18","close":9770.0},{"date":"2024-04-19","close":9390.0},{"date":"2024-04-22","close":9920.0},{"date":"2024-04-23","close":11240.0},{"date":"2024-04-24","close":13050.0},{"date":"2024-04-25","close":12840.0},{"date":"2024-04-26","close":12530.0},{"date":"2024-04-29","close":13100.0},{"date":"2024-04-30","close":13180.0},{"date":"2024-05-02","close":13600.0},{"date":"2024-05-03","close":13610.0},{"date":"2024-05-07","close":13560.0},{"date":"2024-05-08","close":12590.0},{"date":"2024-05-09","close":12030.0},{"date":"2024-05-10","close":11970.0},{"date":"2024-05-13","close":11780.0},{"date":"2024-05-14","close":12930.0},{"date":"2024-05-16","close":13520.0},{"date":"2024-05-17","close":13940.0},{"date":"2024-05-20","close":14220.0},{"date":"2024-05-21","close":14010.0},{"date":"2024-05-22","close":14850.0},{"date":"2024-05-23","close":14400.0},{"date":"2024-05-24","close":14590.0},{"date":"2024-05-27","close":15250.0},{"date":"2024-05-28","close":16240.0},{"date":"2024-05-29","close":15750.0},{"date":"2024-05-30","close":16990.0},{"date":"2024-05-31","close":16180.0},{"date":"2024-06-03","close":15410.0},{"date":"2024-06-04","close":15510.0},{"date":"2024-06-05","close":15440.0},{"date":"2024-06-07","close":16250.0},{"date":"2024-06-10","close":15640.0},{"date":"2024-06-11","close":14660.0},{"date":"2024-06-12","close":14340.0},{"date":"2024-06-13","close":13820.0},{"date":"2024-06-14","close":14000.0},{"date":"2024-06-17","close":13800.0},{"date":"2024-06-18","close":14730.0},{"date":"2024-06-19","close":14110.0},{"date":"2024-06-20","close":14550.0},{"date":"2024-06-21","close":15570.0},{"date":"2024-06-24","close":15310.0},{"date":"2024-06-25","close":14350.0},{"date":"2024-06-26","close":14050.0},{"date":"2024-06-27","close":14720.0},{"date":"2024-06-28","close":15330.0},{"date":"2024-07-01","close":16200.0},{"date":"2024-07-02","close":17400.0},{"date":"2024-07-03","close":17530.0},{"date":"2024-07-04","close":17250.0},{"date":"2024-07-05","close":16990.0},{"date":"2024-07-08","close":16880.0},{"date":"2024-07-09","close":19190.0},{"date":"2024-07-10","close":19620.0},{"date":"2024-07-11","close":18790.0},{"date":"2024-07-12","close":20300.0},{"date":"2024-07-15","close":23050.0},{"date":"2024-07-16","close":22550.0},{"date":"2024-07-17","close":23200.0},{"date":"2024-07-18","close":21750.0},{"date":"2024-07-19","close":24650.0},{"date":"2024-07-22","close":22950.0},{"date":"2024-07-23","close":23650.0},{"date":"2024-07-24","close":22950.0},{"date":"2024-07-25","close":22400.0},{"date":"2024-07-26","close":21750.0},{"date":"2024-07-29","close":21150.0},{"date":"2024-07-30","close":20750.0},{"date":"2024-07-31","close":20400.0},{"date":"2024-08-01","close":20900.0},{"date":"2024-08-02","close":19970.0},{"date":"2024-08-05","close":17100.0},{"date":"2024-08-06","close":18150.0},{"date":"2024-08-07","close":19140.0},{"date":"2024-08-08","close":20050.0},{"date":"2024-08-09","close":20500.0},{"date":"2024-08-12","close":20750.0},{"date":"2024-08-13","close":20700.0},{"date":"2024-08-14","close":19350.0},{"date":"2024-08-16","close":19620.0},{"date":"2024-08-19","close":21350.0},{"date":"2024-08-20","close":20700.0},{"date":"2024-08-21","close":20050.0},{"date":"2024-08-22","close":19410.0},{"date":"2024-08-23","close":20300.0},{"date":"2024-08-26","close":23450.0},{"date":"2024-08-27","close":22750.0},{"date":"2024-08-28","close":23250.0},{"date":"2024-08-29","close":23500.0},{"date":"2024-08-30","close":24400.0},{"date":"2024-09-02","close":24300.0},{"date":"2024-09-03","close":22850.0},{"date":"2024-09-04","close":22000.0},{"date":"2024-09-05","close":21500.0},{"date":"2024-09-06","close":21600.0},{"date":"2024-09-09","close":22600.0},{"date":"2024-09-10","close":22400.0},{"date":"2024-09-11","close":21500.0},{"date":"2024-09-12","close":21550.0},{"date":"2024-09-13","close":22600.0},{"date":"2024-09-19","close":23000.0},{"date":"2024-09-20","close":26200.0},{"date":"2024-09-23","close":25650.0},{"date":"2024-09-24","close":24650.0},{"date":"2024-09-25","close":24350.0},{"date":"2024-09-26","close":25500.0},{"date":"2024-09-27","close":24600.0},{"date":"2024-09-30","close":27000.0},{"date":"2024-10-02","close":24150.0},{"date":"2024-10-04","close":24650.0},{"date":"2024-10-07","close":24400.0},{"date":"2024-10-08","close":26350.0},{"date":"2024-10-10","close":26850.0},{"date":"2024-10-11","close":29300.0},{"date":"2024-10-14","close":29400.0},{"date":"2024-10-15","close":30900.0},{"date":"2024-10-16","close":30200.0},{"date":"2024-10-17","close":29700.0},{"date":"2024-10-18","close":28550.0},{"date":"2024-10-21","close":27700.0},{"date":"2024-10-22","close":27700.0},{"date":"2024-10-23","close":27250.0},{"date":"2024-10-24","close":28450.0},{"date":"2024-10-25","close":25400.0},{"date":"2024-10-28","close":24750.0},{"date":"2024-10-29","close":23800.0},{"date":"2024-10-30","close":23300.0},{"date":"2024-10-31","close":23600.0},{"date":"2024-11-01","close":22000.0},{"date":"2024-11-04","close":23800.0},{"date":"2024-11-05","close":23550.0},{"date":"2024-11-06","close":22200.0},{"date":"2024-11-07","close":22200.0},{"date":"2024-11-08","close":21900.0},{"date":"2024-11-11","close":23300.0},{"date":"2024-11-12","close":21300.0},{"date":"2024-11-13","close":19060.0},{"date":"2024-11-14","close":17770.0},{"date":"2024-11-15","close":18160.0},{"date":"2024-11-18","close":16830.0},{"date":"2024-11-19","close":16190.0},{"date":"2024-11-20","close":16040.0},{"date":"2024-11-21","close":15800.0},{"date":"2024-11-22","close":15350.0},{"date":"2024-11-25","close":15760.0},{"date":"2024-11-26","close":15720.0},{"date":"2024-11-27","close":15720.0},{"date":"2024-11-28","close":16790.0},{"date":"2024-11-29","close":16110.0},{"date":"2024-12-02","close":16620.0},{"date":"2024-12-03","close":17400.0},{"date":"2024-12-04","close":16380.0},{"date":"2024-12-05","close":18610.0},{"date":"2024-12-06","close":17580.0},{"date":"2024-12-09","close":15410.0},{"date":"2024-12-10","close":16930.0},{"date":"2024-12-11","close":16210.0},{"date":"2024-12-12","close":17040.0},{"date":"2024-12-13","close":16850.0},{"date":"2024-12-16","close":16700.0},{"date":"2024-12-17","close":16640.0},{"date":"2024-12-18","close":16560.0},{"date":"2024-12-19","close":15720.0},{"date":"2024-12-20","close":15020.0},{"date":"2024-12-23","close":15370.0},{"date":"2024-12-24","close":15780.0},{"date":"2024-12-26","close":15300.0},{"date":"2024-12-27","close":15470.0},{"date":"2024-12-30","close":17310.0},{"date":"2025-01-02","close":16760.0},{"date":"2025-01-03","close":17650.0},{"date":"2025-01-06","close":17970.0},{"date":"2025-01-07","close":18320.0},{"date":"2025-01-08","close":17260.0},{"date":"2025-01-09","close":18380.0},{"date":"2025-01-10","close":18130.0},{"date":"2025-01-13","close":17440.0},{"date":"2025-01-14","close":17720.0},{"date":"2025-01-15","close":16990.0},{"date":"2025-01-16","close":18010.0},{"date":"2025-01-17","close":17490.0},{"date":"2025-01-20","close":17270.0},{"date":"2025-01-21","close":17100.0},{"date":"2025-01-22","close":17400.0},{"date":"2025-01-23","close":17400.0},{"date":"2025-01-24","close":20200.0},{"date":"2025-01-31","close":20950.0},{"date":"2025-02-03","close":21350.0},{"date":"2025-02-04","close":21050.0},{"date":"2025-02-05","close":21050.0},{"date":"2025-02-06","close":21850.0},{"date":"2025-02-07","close":22950.0},{"date":"2025-02-10","close":23900.0},{"date":"2025-02-11","close":22600.0},{"date":"2025-02-12","close":22350.0},{"date":"2025-02-13","close":22200.0},{"date":"2025-02-14","close":22900.0},{"date":"2025-02-17","close":23400.0},{"date":"2025-02-18","close":24800.0},{"date":"2025-02-19","close":24400.0},{"date":"2025-02-20","close":24300.0},{"date":"2025-02-21","close":24950.0},{"date":"2025-02-24","close":24400.0},{"date":"2025-02-25","close":25650.0},{"date":"2025-02-26","close":24850.0},{"date":"2025-02-27","close":24000.0},{"date":"2025-02-28","close":23700.0},{"date":"2025-03-04","close":24400.0},{"date":"2025-03-05","close":24450.0},{"date":"2025-03-06","close":23550.0},{"date":"2025-03-07","close":22500.0},{"date":"2025-03-10","close":23300.0},{"date":"2025-03-11","close":23100.0},{"date":"2025-03-12","close":22500.0},{"date":"2025-03-13","close":22700.0},{"date":"2025-03-14","close":24900.0},{"date":"2025-03-17","close":24450.0},{"date":"2025-03-18","close":25200.0},{"date":"2025-03-19","close":25200.0},{"date":"2025-03-20","close":23900.0},{"date":"2025-03-21","close":23100.0},{"date":"2025-03-24","close":22800.0},{"date":"2025-03-25","close":23150.0},{"date":"2025-03-26","close":23550.0},{"date":"2025-03-27","close":23700.0},{"date":"2025-03-28","close":22500.0},{"date":"2025-03-31","close":21250.0},{"date":"2025-04-01","close":21950.0},{"date":"2025-04-02","close":21650.0},{"date":"2025-04-03","close":21600.0},{"date":"2025-04-04","close":21700.0},{"date":"2025-04-07","close":19150.0},{"date":"2025-04-08","close":20350.0},{"date":"2025-04-09","close":21750.0},{"date":"2025-04-10","close":22050.0},{"date":"2025-04-11","close":22250.0},{"date":"2025-04-14","close":22250.0},{"date":"2025-04-15","close":20750.0},{"date":"2025-04-16","close":19560.0},{"date":"2025-04-17","close":19690.0},{"date":"2025-04-18","close":20400.0},{"date":"2025-04-21","close":19460.0},{"date":"2025-04-22","close":18870.0},{"date":"2025-04-23","close":18890.0},{"date":"2025-04-24","close":18820.0},{"date":"2025-04-25","close":19080.0},{"date":"2025-04-28","close":18020.0},{"date":"2025-04-29","close":18430.0},{"date":"2025-04-30","close":18030.0},{"date":"2025-05-02","close":18110.0},{"date":"2025-05-07","close":17910.0},{"date":"2025-05-08","close":17980.0},{"date":"2025-05-09","close":18100.0},{"date":"2025-05-12","close":17690.0},{"date":"2025-05-13","close":17580.0},{"date":"2025-05-14","close":18260.0},{"date":"2025-05-15","close":18290.0},{"date":"2025-05-16","close":18000.0},{"date":"2025-05-19","close":17330.0},{"date":"2025-05-20","close":17230.0},{"date":"2025-05-21","close":17150.0},{"date":"2025-05-22","close":17060.0},{"date":"2025-05-23","close":16940.0},{"date":"2025-05-26","close":17560.0},{"date":"2025-05-27","close":17820.0},{"date":"2025-05-28","close":17510.0},{"date":"2025-05-29","close":17450.0},{"date":"2025-05-30","close":17290.0},{"date":"2025-06-02","close":17080.0},{"date":"2025-06-04","close":17080.0},{"date":"2025-06-05","close":16710.0},{"date":"2025-06-09","close":16310.0},{"date":"2025-06-10","close":16660.0},{"date":"2025-06-11","close":17150.0},{"date":"2025-06-12","close":17000.0},{"date":"2025-06-13","close":16200.0},{"date":"2025-06-16","close":16190.0},{"date":"2025-06-17","close":16570.0},{"date":"2025-06-18","close":15800.0},{"date":"2025-06-19","close":15970.0},{"date":"2025-06-20","close":15970.0},{"date":"2025-06-23","close":15460.0},{"date":"2025-06-24","close":15820.0},{"date":"2025-06-25","close":15580.0},{"date":"2025-06-26","close":15500.0},{"date":"2025-06-27","close":15200.0},{"date":"2025-06-30","close":15200.0},{"date":"2025-07-01","close":15420.0},{"date":"2025-07-02","close":15360.0},{"date":"2025-07-03","close":16200.0},{"date":"2025-07-04","close":15650.0},{"date":"2025-07-07","close":15570.0},{"date":"2025-07-08","close":17090.0},{"date":"2025-07-09","close":17620.0},{"date":"2025-07-10","close":18850.0},{"date":"2025-07-11","close":18290.0},{"date":"2025-07-14","close":17610.0},{"date":"2025-07-15","close":18190.0},{"date":"2025-07-16","close":17870.0},{"date":"2025-07-17","close":18320.0},{"date":"2025-07-18","close":19060.0},{"date":"2025-07-21","close":18690.0},{"date":"2025-07-22","close":18090.0},{"date":"2025-07-23","close":18780.0},{"date":"2025-07-24","close":19750.0},{"date":"2025-07-25","close":19490.0},{"date":"2025-07-28","close":18770.0},{"date":"2025-07-29","close":18400.0},{"date":"2025-07-30","close":17900.0},{"date":"2025-07-31","close":17760.0},{"date":"2025-08-01","close":17020.0},{"date":"2025-08-04","close":17660.0},{"date":"2025-08-05","close":18020.0},{"date":"2025-08-06","close":17970.0},{"date":"2025-08-07","close":18140.0},{"date":"2025-08-08","close":18130.0},{"date":"2025-08-11","close":18010.0},{"date":"2025-08-12","close":18600.0},{"date":"2025-08-13","close":18840.0},{"date":"2025-08-14","close":18930.0},{"date":"2025-08-18","close":18010.0},{"date":"2025-08-19","close":17870.0},{"date":"2025-08-20","close":17130.0},{"date":"2025-08-21","close":16680.0},{"date":"2025-08-22","close":16680.0},{"date":"2025-08-25","close":17540.0},{"date":"2025-08-26","close":18690.0},{"date":"2025-08-27","close":18780.0},{"date":"2025-08-28","close":18720.0},{"date":"2025-08-29","close":18590.0},{"date":"2025-09-01","close":14681.0986},{"date":"2025-09-02","close":19210.0},{"date":"2025-09-03","close":20100.0},{"date":"2025-09-04","close":22750.0},{"date":"2025-09-05","close":22550.0},{"date":"2025-09-08","close":21450.0},{"date":"2025-09-09","close":20900.0},{"date":"2025-09-10","close":21000.0},{"date":"2025-09-11","close":21350.0},{"date":"2025-09-12","close":20900.0},{"date":"2025-09-15","close":20800.0},{"date":"2025-09-16","close":18800.0},{"date":"2025-09-17","close":18140.0},{"date":"2025-09-18","close":18410.0},{"date":"2025-09-19","close":18580.0},{"date":"2025-09-22","close":18610.0},{"date":"2025-09-23","close":18490.0},{"date":"2025-09-24","close":17980.0},{"date":"2025-09-25","close":17620.0},{"date":"2025-09-26","close":17590.0},{"date":"2025-09-29","close":18360.0},{"date":"2025-09-30","close":18200.0},{"date":"2025-10-01","close":18670.0},{"date":"2025-10-02","close":19020.0},{"date":"2025-10-10","close":18800.0},{"date":"2025-10-13","close":18630.0},{"date":"2025-10-14","close":18800.0},{"date":"2025-10-15","close":18270.0},{"date":"2025-10-16","close":17790.0},{"date":"2025-10-17","close":17950.0},{"date":"2025-10-20","close":18410.0},{"date":"2025-10-21","close":19500.0},{"date":"2025-10-22","close":18890.0},{"date":"2025-10-23","close":18300.0},{"date":"2025-10-24","close":17860.0},{"date":"2025-10-27","close":18800.0},{"date":"2025-10-28","close":18820.0},{"date":"2025-10-29","close":19180.0},{"date":"2025-10-30","close":18570.0},{"date":"2025-10-31","close":19650.0},{"date":"2025-11-03","close":19230.0},{"date":"2025-11-04","close":20150.0},{"date":"2025-11-05","close":21100.0},{"date":"2025-11-06","close":21850.0},{"date":"2025-11-07","close":20350.0},{"date":"2025-11-10","close":20000.0},{"date":"2025-11-11","close":21050.0},{"date":"2025-11-12","close":24350.0},{"date":"2025-11-13","close":26050.0},{"date":"2025-11-14","close":29900.0},{"date":"2025-11-17","close":31750.0},{"date":"2025-11-18","close":31750.0},{"date":"2025-11-19","close":30600.0},{"date":"2025-11-20","close":32300.0},{"date":"2025-11-21","close":32100.0},{"date":"2025-11-24","close":30050.0},{"date":"2025-11-25","close":29050.0},{"date":"2025-11-26","close":30750.0},{"date":"2025-11-27","close":31350.0},{"date":"2025-11-28","close":33100.0},{"date":"2025-12-01","close":32750.0},{"date":"2025-12-02","close":32950.0},{"date":"2025-12-03","close":31700.0},{"date":"2025-12-04","close":32200.0},{"date":"2025-12-05","close":30250.0},{"date":"2025-12-08","close":29900.0},{"date":"2025-12-09","close":30050.0},{"date":"2025-12-10","close":32700.0},{"date":"2025-12-11","close":34200.0},{"date":"2025-12-12","close":31000.0},{"date":"2025-12-15","close":31400.0},{"date":"2025-12-16","close":31100.0},{"date":"2025-12-17","close":31150.0},{"date":"2025-12-18","close":30350.0},{"date":"2025-12-19","close":30800.0},{"date":"2025-12-22","close":30150.0},{"date":"2025-12-23","close":29500.0},{"date":"2025-12-24","close":29100.0},{"date":"2025-12-26","close":28800.0},{"date":"2025-12-29","close":31100.0},{"date":"2025-12-30","close":30850.0},{"date":"2026-01-02","close":29200.0},{"date":"2026-01-05","close":29250.0},{"date":"2026-01-06","close":29000.0},{"date":"2026-01-07","close":28800.0},{"date":"2026-01-08","close":28400.0},{"date":"2026-01-09","close":28700.0},{"date":"2026-01-12","close":27800.0},{"date":"2026-01-13","close":26600.0},{"date":"2026-01-14","close":25350.0},{"date":"2026-01-15","close":24700.0},{"date":"2026-01-16","close":24700.0},{"date":"2026-01-19","close":24550.0},{"date":"2026-01-20","close":24450.0},{"date":"2026-01-21","close":23050.0},{"date":"2026-01-22","close":18550.8457},{"date":"2026-01-23","close":19508.3086},{"date":"2026-01-26","close":20465.7715},{"date":"2026-01-27","close":20266.2988},{"date":"2026-01-28","close":20625.3477},{"date":"2026-01-29","close":20545.5605},{"date":"2026-01-30","close":24850.0},{"date":"2026-02-02","close":24000.0},{"date":"2026-02-03","close":25000.0},{"date":"2026-02-04","close":23800.0},{"date":"2026-02-05","close":23700.0},{"date":"2026-02-06","close":22450.0},{"date":"2026-02-09","close":23100.0},{"date":"2026-02-10","close":23400.0},{"date":"2026-02-11","close":23550.0},{"date":"2026-02-12","close":23350.0},{"date":"2026-02-13","close":23100.0},{"date":"2026-02-19","close":23650.0},{"date":"2026-02-20","close":23600.0},{"date":"2026-02-23","close":24000.0},{"date":"2026-02-24","close":24450.0},{"date":"2026-02-25","close":23950.0},{"date":"2026-02-26","close":23200.0},{"date":"2026-02-27","close":23300.0},{"date":"2026-03-03","close":22050.0},{"date":"2026-03-04","close":18500.0},{"date":"2026-03-05","close":20200.0},{"date":"2026-03-06","close":20050.0},{"date":"2026-03-09","close":19080.0},{"date":"2026-03-10","close":19620.0},{"date":"2026-03-11","close":20300.0},{"date":"2026-03-12","close":19890.0},{"date":"2026-03-13","close":21800.0},{"date":"2026-03-16","close":21900.0},{"date":"2026-03-17","close":21900.0},{"date":"2026-03-18","close":21600.0},{"date":"2026-03-19","close":21000.0},{"date":"2026-03-20","close":21100.0},{"date":"2026-03-23","close":15582.71},{"date":"2026-03-24","close":16197.082},{"date":"2026-03-25","close":16396.5527},{"date":"2026-03-26","close":16396.5527},{"date":"2026-03-27","close":15877.9277},{"date":"2026-03-30","close":15183.7666},{"date":"2026-03-31","close":14856.6338},{"date":"2026-04-01","close":15997.6104},{"date":"2026-04-02","close":14776.8457},{"date":"2026-04-03","close":18540.0},{"date":"2026-04-06","close":14529.501},{"date":"2026-04-07","close":14545.458},{"date":"2026-04-08","close":15263.5557},{"date":"2026-04-09","close":14832.6973},{"date":"2026-04-10","close":14968.3379},{"date":"2026-04-13","close":14752.9092},{"date":"2026-04-14","close":15016.2109},{"date":"2026-04-15","close":15478.9844},{"date":"2026-04-16","close":15375.2598},{"date":"2026-04-17","close":15391.2178},{"date":"2026-04-20","close":15383.2383},{"date":"2026-04-21","close":15103.9785},{"date":"2026-04-22","close":14776.8457},{"date":"2026-04-23","close":15000.2529},{"date":"2026-04-24","close":15375.2598},{"date":"2026-04-27","close":15718.3506},{"date":"2026-04-28","close":15239.6191},{"date":"2026-04-29","close":15167.8096},{"date":"2026-04-30","close":14633.2256},{"date":"2026-05-04","close":16276.8711},{"date":"2026-05-06","close":15263.5557},{"date":"2026-05-07","close":15199.7246},{"date":"2026-05-08","close":14728.9717},{"date":"2026-05-11","close":13683.7422},{"date":"2026-05-12","close":13763.5303},{"date":"2026-05-13","close":13811.4033},{"date":"2026-05-14","close":14154.4941},{"date":"2026-05-15","close":13364.5879},{"date":"2026-05-18","close":12526.8076},{"date":"2026-05-19","close":12654.4688},{"date":"2026-05-20","close":12447.0186},{"date":"2026-05-21","close":12447.0186},{"date":"2026-05-22","close":13715.6572},{"date":"2026-05-26","close":13404.4814},{"date":"2026-05-27","close":13181.0732},{"date":"2026-05-28","close":13021.4961},{"date":"2026-05-29","close":12048.0762},{"date":"2026-06-01","close":10276.7695},{"date":"2026-06-02","close":9654.418},{"date":"2026-06-04","close":9742.1855},{"date":"2026-06-05","close":9431.0107},{"date":"2026-06-08","close":8673.0186},{"date":"2026-06-09","close":9135.793},{"date":"2026-06-10","close":9127.8135},{"date":"2026-06-11","close":9255.4756},{"date":"2026-06-12","close":9071.9619},{"date":"2026-06-15","close":9095.8984},{"date":"2026-06-16","close":9247.4971},{"date":"2026-06-17","close":9973.5723},{"date":"2026-06-18","close":9303.3486},{"date":"2026-06-19","close":8928.3418},{"date":"2026-06-22","close":8441.6318},{"date":"2026-06-23","close":8106.52},{"date":"2026-06-24","close":8242.1602},{"date":"2026-06-25","close":7867.1543},{"date":"2026-06-26","close":7244.8032},{"date":"2026-06-29","close":8170.3506},{"date":"2026-06-30","close":7779.3867},{"date":"2026-07-01","close":7851.1963},{"date":"2026-07-02","close":7380.4438},{"date":"2026-07-03","close":7500.1265},{"date":"2026-07-06","close":7276.7188},{"date":"2026-07-07","close":7332.5708},{"date":"2026-07-08","close":6981.501},{"date":"2026-07-09","close":6917.6699},{"date":"2026-07-10","close":7300.6553},{"date":"2026-07-13","close":7252.7822},{"date":"2026-07-14","close":6981.501},{"date":"2026-07-15","close":7350.0},{"date":"2026-07-16","close":6900.0},{"date":"2026-07-20","close":6316.6665},{"date":"2026-07-21","close":6316.6665},{"date":"2026-07-22","close":6091.6665},{"date":"2026-07-23","close":6575.0},{"date":"2026-07-24","close":6525.0},{"date":"2026-07-27","close":6466.6665},{"date":"2026-07-28","close":6216.6665},{"date":"2026-07-29","close":5766.6665},{"date":"2026-07-30","close":5758.3335},{"date":"2026-07-31","close":6350.0},{"date":"2026-08-03","close":6625.0},{"date":"2026-08-04","close":7508.3335},{"date":"2026-08-05","close":7466.6665},{"date":"2026-08-06","close":7325.0},{"date":"2026-08-07","close":7308.3335},{"date":"2026-08-10","close":7600.0},{"date":"2026-08-11","close":7558.3335},{"date":"2026-08-12","close":7433.3335},{"date":"2026-08-13","close":7225.0},{"date":"2026-08-14","close":7033.3335},{"date":"2026-08-18","close":6383.3335},{"date":"2026-08-19","close":6166.6665},{"date":"2026-08-20","close":6700.0},{"date":"2026-08-21","close":6750.0},{"date":"2026-08-24","close":6775.0},{"date":"2026-08-25","close":7133.3335},{"date":"2026-08-26","close":7125.0},{"date":"2026-08-27","close":6983.3335},{"date":"2026-08-28","close":6816.6665},{"date":"2026-08-31","close":6558.3335},{"date":"2026-09-01","close":6866.6665},{"date":"2026-09-02","close":6641.6665},{"date":"2026-09-03","close":6550.0},{"date":"2026-09-04","close":6775.0},{"date":"2026-09-07","close":6750.0},{"date":"2026-09-08","close":6533.3335},{"date":"2026-09-09","close":6608.3335},{"date":"2026-09-10","close":6525.0},{"date":"2026-09-11","close":6741.6665},{"date":"2026-09-14","close":6815.0},{"date":"2026-09-15","close":6857.0},{"date":"2026-09-16","close":6683.0},{"date":"2026-09-17","close":6340.0},{"date":"2026-09-18","close":6130.0},{"date":"2026-09-21","close":6200.0},{"date":"2026-09-22","close":6020.0},{"date":"2026-09-23","close":6260.0},{"date":"2026-09-28","close":6860.0},{"date":"2026-09-29","close":6720.0},{"date":"2026-09-30","close":6920.0},{"date":"2026-10-01","close":7190.0},{"date":"2026-10-02","close":7150.0},{"date":"2026-10-06","close":7300.0},{"date":"2026-10-07","close":7170.0},{"date":"2026-10-08","close":7020.0},{"date":"2026-10-12","close":6580.0},{"date":"2026-10-13","close":6410.0},{"date":"2026-10-14","close":6520.0},{"date":"2026-10-15","close":6160.0},{"date":"2026-10-16","close":6710.0},{"date":"2026-10-19","close":7100.0},{"date":"2026-10-20","close":7000.0},{"date":"2026-10-21","close":7000.0},{"date":"2026-10-22","close":6710.0},{"date":"2026-10-23","close":6590.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":24781.0,"foreign_net":-2848.0,"institution_net":-21933.0},{"date":"2026-10-21","retail_net":-5200.0,"foreign_net":7851.0,"institution_net":-2651.0},{"date":"2026-10-20","retail_net":8370.0,"foreign_net":-1837.0,"institution_net":-6533.0},{"date":"2026-10-19","retail_net":-2391.0,"foreign_net":14826.0,"institution_net":-12435.0},{"date":"2026-10-16","retail_net":-12354.0,"foreign_net":8456.0,"institution_net":3898.0},{"date":"2026-10-15","retail_net":-35931.0,"foreign_net":9744.0,"institution_net":26187.0},{"date":"2026-10-14","retail_net":-889.0,"foreign_net":3881.0,"institution_net":-2992.0},{"date":"2026-10-13","retail_net":11533.0,"foreign_net":10740.0,"institution_net":-22273.0},{"date":"2026-10-12","retail_net":37084.0,"foreign_net":-24488.0,"institution_net":-12596.0},{"date":"2026-10-08","retail_net":-6789.0,"foreign_net":4351.0,"institution_net":2438.0},{"date":"2026-10-07","retail_net":38497.0,"foreign_net":-21043.0,"institution_net":-17454.0},{"date":"2026-10-06","retail_net":19588.0,"foreign_net":-4847.0,"institution_net":-14741.0},{"date":"2026-10-02","retail_net":26719.0,"foreign_net":-21573.0,"institution_net":-5146.0},{"date":"2026-10-01","retail_net":-31306.0,"foreign_net":34162.0,"institution_net":-2856.0},{"date":"2026-09-30","retail_net":-8839.0,"foreign_net":7901.0,"institution_net":938.0},{"date":"2026-09-29","retail_net":42942.0,"foreign_net":-45204.0,"institution_net":2262.0},{"date":"2026-09-28","retail_net":-62458.0,"foreign_net":78813.0,"institution_net":-16355.0},{"date":"2026-09-23","retail_net":-67170.0,"foreign_net":55521.0,"institution_net":11649.0},{"date":"2026-09-22","retail_net":51953.0,"foreign_net":1884.0,"institution_net":-53837.0},{"date":"2026-09-21","retail_net":4014.0,"foreign_net":2686.0,"institution_net":-6700.0},{"date":"2026-09-18","retail_net":36223.0,"foreign_net":-38205.0,"institution_net":1982.0},{"date":"2026-09-17","retail_net":442789.0,"foreign_net":-347838.0,"institution_net":-94951.0},{"date":"2026-09-16","retail_net":7624.0,"foreign_net":11223.0,"institution_net":-18847.0},{"date":"2026-09-15","retail_net":5686.0,"foreign_net":2480.0,"institution_net":-8166.0},{"date":"2026-09-14","retail_net":11552.0,"foreign_net":4287.0,"institution_net":-15839.0},{"date":"2026-09-11","retail_net":12692.0,"foreign_net":322.0,"institution_net":-13014.0},{"date":"2026-09-10","retail_net":13803.0,"foreign_net":-12742.0,"institution_net":-1061.0},{"date":"2026-09-09","retail_net":12804.0,"foreign_net":-13037.0,"institution_net":233.0},{"date":"2026-09-08","retail_net":7689.0,"foreign_net":-6449.0,"institution_net":-1240.0},{"date":"2026-09-07","retail_net":1545.0,"foreign_net":-33.0,"institution_net":-1512.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":24781.0,"foreign_net":-2848.0,"institution_net":-21933.0},"d3":{"retail_net":27951.0,"foreign_net":3166.0,"institution_net":-31117.0},"d7":{"retail_net":-23614.0,"foreign_net":40073.0,"institution_net":-16459.0},"d14":{"retail_net":71712.0,"foreign_net":17375.0,"institution_net":-89087.0},"d30":{"retail_net":584561.0,"foreign_net":-281016.0,"institution_net":-303545.0}},"analysis":"최근 5일 외국인 순매수 2.64만, 기관 순매수 -3.97만. 30일 누적: 외국인 -28.10만, 기관 -30.35만.","foreign_flow":26448.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-39654.0},"insider_trades":[],"price_analysis":{"current":8990.0,"low_30d":5940.0,"support":6245.0,"high_30d":8990.0,"change_1d":34.0,"change_7d":26.6,"change_30d":37.6,"resistance":8685.0,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":18.17,"per":null,"quarter":"2024-Q2"},{"pbr":34.05,"per":null,"quarter":"2024-Q3"},{"pbr":22.04,"per":null,"quarter":"2024-Q4"},{"pbr":28.32,"per":null,"quarter":"2025-Q1"},{"pbr":19.3,"per":null,"quarter":"2025-Q2"},{"pbr":24.83,"per":null,"quarter":"2025-Q3"},{"pbr":39.06,"per":null,"quarter":"2025-Q4"},{"pbr":19.54,"per":null,"quarter":"2026-Q1"},{"pbr":9.8,"per":null,"quarter":"2026-Q2"},{"pbr":4.21,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":23.9,"pbr_5y_low":9.8,"per_5y_avg":null,"per_5y_low":null,"current_pbr":4.21,"current_per":null,"pbr_5y_high":39.06,"per_5y_high":null,"pbr_5y_median":22.04,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -32.9%"},"momentum":{"grade":"C","reason":"RSI 47"},"valuation":{"grade":"C","reason":"적자 (EPS -661, PBR 4.21x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -3.9%"},"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":-2.93,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-3.87,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-13.59,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.24,"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":28.65,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-49.11,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-52.77,"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":18.17,"per":null,"close":15330.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":34.05,"per":null,"close":27000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":22.04,"per":null,"close":17310.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":28.32,"per":null,"close":21250.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":19.3,"per":null,"close":15200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":24.83,"per":null,"close":18200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":39.06,"per":null,"close":30850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":19.54,"per":null,"close":14856.6338,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":9.8,"per":null,"close":7779.3867,"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":"4.2배"},{"label":"ROE","value":"-3.9%"}],"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":103.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":4271637853.0,"market_cap":null,"net_income":null,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.28645374095574105,"total_assets":68413490011.0,"total_equity":55111452494.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3219119590.0,"operating_margin":-0.7536031144913632},{"eps":-91.16,"pbr":8.39,"per":null,"roa":-0.029322278783674494,"roe":-0.03872476245831677,"revenue":6361787979.0,"market_cap":457500000000.0,"net_income":-2044384185.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2536983776145426,"total_assets":69721190501.0,"total_equity":52792684970.0,"profit_margin":-0.32135371247020933,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2213558051.0,"operating_margin":-0.3479459011062399},{"eps":-499.74,"pbr":null,"per":null,"roa":-0.1503782334581773,"roe":-0.20440521677785228,"revenue":6161575686.0,"market_cap":null,"net_income":-11207776576.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2833926748587212,"total_assets":74530577453.0,"total_equity":54831166996.0,"profit_margin":-1.8189789669330372,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1410913183.0,"operating_margin":-0.22898577488966027},{"eps":-173.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":3791505225.0,"market_cap":null,"net_income":null,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.28134245443377964,"total_assets":70277930552.0,"total_equity":50878584030.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2527056336.0,"operating_margin":-0.6665047747626406},{"eps":117.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":3639662927.0,"market_cap":null,"net_income":null,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1706878129816443,"total_assets":71195414970.0,"total_equity":54689479196.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1915233621.0,"operating_margin":-0.5262118112070986},{"eps":-108.81,"pbr":null,"per":null,"roa":-0.03330099569510688,"roe":-0.04685157482579078,"revenue":5077767840.0,"market_cap":null,"net_income":-2440238408.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1714627006263445,"total_assets":73278241598.0,"total_equity":52084447899.0,"profit_margin":-0.4805730558961514,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1899735180.0,"operating_margin":-0.37412801054724865},{"eps":-24.41,"pbr":null,"per":null,"roa":-0.007354990418280191,"roe":-0.01004034247249139,"revenue":6238764858.0,"market_cap":null,"net_income":-547368989.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.19506023783530135,"total_assets":74421441480.0,"total_equity":54516963988.0,"profit_margin":-0.08773675582565128,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2362327761.0,"operating_margin":-0.3786531172064892},{"eps":-157.45,"pbr":null,"per":null,"roa":-0.04536893251104083,"roe":-0.06413568594448801,"revenue":4184725438.0,"market_cap":null,"net_income":-3531141733.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.16527601565433933,"total_assets":77831712971.0,"total_equity":55057362855.0,"profit_margin":-0.8438168250980006,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2343058001.0,"operating_margin":-0.5599072234760076},{"eps":-154.86,"pbr":null,"per":null,"roa":-0.051871283573430786,"roe":-0.05928530200981812,"revenue":3432929031.0,"market_cap":null,"net_income":-3473070958.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.14298714146648492,"total_assets":66955562283.0,"total_equity":58582327158.0,"profit_margin":-1.0116932003654928,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2692990141.0,"operating_margin":-0.7844584367115628},{"eps":-83.55,"pbr":null,"per":null,"roa":-0.026366755641488274,"roe":-0.03019608406343416,"revenue":3436846899.0,"market_cap":null,"net_income":-1873719520.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18184350085010872,"total_assets":71063711648.0,"total_equity":62051738764.0,"profit_margin":-0.5451856236439236,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2069113680.0,"operating_margin":-0.6020383627219584},{"eps":-75.68,"pbr":null,"per":null,"roa":-0.023303473235915483,"roe":-0.02655531218384965,"revenue":4679003034.0,"market_cap":null,"net_income":-1697266105.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.13485689075533094,"total_assets":72833181896.0,"total_equity":63914372132.0,"profit_margin":-0.3627409712425504,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2094478990.0,"operating_margin":-0.4476336037357654},{"eps":-75.71,"pbr":null,"per":null,"roa":-0.022956619321123917,"roe":-0.025912809707032934,"revenue":3369546421.0,"market_cap":null,"net_income":-1698074319.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.10205721305894423,"total_assets":73968832050.0,"total_equity":65530304826.0,"profit_margin":-0.5039474477683713,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1867118279.0,"operating_margin":-0.5541156125238614}],"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":"퓨쳐켐","phase":"above-fold","symbol_resolved":true}