{"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":"2026-10-23T09:53:33.253563+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":71.6,"direction":"higher_better","percentile":85},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":65.7,"direction":"higher_better","percentile":84}],"summary":"매출 +71.6%","percentile":84},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":45.3,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-10.8,"direction":"higher_better","percentile":33}],"summary":"RSI 45","percentile":49},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -239원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -239, PBR 0.97x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-6.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-11.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-17.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-4.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -6.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.84,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.12,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.12,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.8x, 순차입금비율 0.1x","percentile":49}},"signals":[],"summary":"유투바이오(221800)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 585.10억. 현재가 3,585원, 전일 대비 +1.4%, 30일 -10.8%. ROE -6.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7974.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.58,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.58%","value_pct":0.58},"growth":null,"safety":{"grade":"B","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.12,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":82},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.58},"catalysts":["전분기 대비 매출 72% 성장"],"portfolio":null,"technical":{"macd":-118.99323029440711,"grade":"C","trend":"하락","atr_14":230.35714285714286,"rsi_14":45.32710280373832,"sma_20":3626.0,"sma_60":3926.5,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 45.3로 중립 구간입니다. MACD(-118.99)가 시그널선(-133.71)을 상회합니다(골든크로스). 현재가가 SMA20(3626)과 SMA60(3926) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3392~3860 (현재 위치 41%).","bb_lower":3392.427741373253,"bb_upper":3859.572258626747,"macd_signal":-133.70783853401718},"change_pct":1.41,"chart_data":[{"date":"2024-10-23","open":3069,"high":3347,"low":3069,"close":3181,"volume":604531,"rsi_14":58.9,"sma_20":3034.5,"sma_60":3591.25,"sma_120":3763.79},{"date":"2024-10-24","open":3138,"high":3167,"low":2987,"close":3167,"volume":261247,"rsi_14":61.65,"sma_20":3047.0,"sma_60":3576.08,"sma_120":3759.29},{"date":"2024-10-25","open":3138,"high":3269,"low":2991,"close":3026,"volume":261903,"rsi_14":55.7,"sma_20":3053.0,"sma_60":3554.17,"sma_120":3753.83},{"date":"2024-10-28","open":3021,"high":3191,"low":3001,"close":3055,"volume":257407,"rsi_14":56.41,"sma_20":3057.75,"sma_60":3536.17,"sma_120":3748.58},{"date":"2024-10-29","open":3055,"high":3143,"low":2991,"close":3118,"volume":139591,"rsi_14":60.19,"sma_20":3062.75,"sma_60":3517.75,"sma_120":3743.54},{"date":"2024-10-30","open":3118,"high":3123,"low":2923,"close":2923,"volume":188742,"rsi_14":53.54,"sma_20":3057.5,"sma_60":3498.58,"sma_120":3736.5},{"date":"2024-10-31","open":2904,"high":3001,"low":2797,"close":2826,"volume":161251,"rsi_14":50.94,"sma_20":3052.25,"sma_60":3481.17,"sma_120":3728.5},{"date":"2024-11-01","open":2840,"high":3410,"low":2836,"close":3181,"volume":3239169,"rsi_14":60.51,"sma_20":3069.25,"sma_60":3471.42,"sma_120":3723.54},{"date":"2024-11-04","open":3201,"high":3518,"low":3123,"close":3123,"volume":690491,"rsi_14":58.41,"sma_20":3083.0,"sma_60":3459.75,"sma_120":3718.33},{"date":"2024-11-05","open":3186,"high":3259,"low":3074,"close":3118,"volume":252053,"rsi_14":58.81,"sma_20":3096.25,"sma_60":3443.67,"sma_120":3713.38},{"date":"2024-11-06","open":3201,"high":3435,"low":3113,"close":3133,"volume":559489,"rsi_14":58.43,"sma_20":3113.0,"sma_60":3425.75,"sma_120":3708.75},{"date":"2024-11-07","open":3263,"high":3263,"low":3018,"close":3133,"volume":119808,"rsi_14":36.45,"sma_20":3125.75,"sma_60":3406.42,"sma_120":3702.33},{"date":"2024-11-08","open":3050,"high":3069,"low":2923,"close":2933,"volume":114958,"rsi_14":30.06,"sma_20":3133.0,"sma_60":3379.83,"sma_120":3695.17},{"date":"2024-11-11","open":2928,"high":2933,"low":2831,"close":2884,"volume":77819,"rsi_14":37.4,"sma_20":3140.5,"sma_60":3347.83,"sma_120":3686.62},{"date":"2024-11-12","open":2884,"high":2918,"low":2840,"close":2914,"volume":46776,"rsi_14":39.3,"sma_20":3148.25,"sma_60":3315.0,"sma_120":3677.29},{"date":"2024-11-13","open":2879,"high":3069,"low":2587,"close":2587,"volume":285377,"rsi_14":31.46,"sma_20":3140.25,"sma_60":3282.58,"sma_120":3666.08},{"date":"2024-11-14","open":2572,"high":2724,"low":2534,"close":2646,"volume":119802,"rsi_14":37.17,"sma_20":3133.5,"sma_60":3258.08,"sma_120":3656.5},{"date":"2024-11-15","open":2548,"high":2728,"low":2548,"close":2728,"volume":79072,"rsi_14":39.37,"sma_20":3096.0,"sma_60":3231.67,"sma_120":3646.58},{"date":"2024-11-18","open":2719,"high":2836,"low":2655,"close":2670,"volume":54184,"rsi_14":35.35,"sma_20":3051.0,"sma_60":3203.08,"sma_120":3634.67},{"date":"2024-11-19","open":2621,"high":2826,"low":2621,"close":2748,"volume":97045,"rsi_14":43.79,"sma_20":3028.0,"sma_60":3170.92,"sma_120":3621.5},{"date":"2024-11-20","open":2719,"high":2894,"low":2670,"close":2709,"volume":53397,"rsi_14":45.68,"sma_20":3003.75,"sma_60":3142.0,"sma_120":3607.17},{"date":"2024-11-21","open":2709,"high":2777,"low":2631,"close":2631,"volume":64936,"rsi_14":24.43,"sma_20":2976.25,"sma_60":3117.83,"sma_120":3590.71},{"date":"2024-11-22","open":2621,"high":2660,"low":2572,"close":2602,"volume":52067,"rsi_14":25.12,"sma_20":2954.5,"sma_60":3096.08,"sma_120":3575.67},{"date":"2024-11-25","open":2577,"high":3240,"low":2577,"close":2870,"volume":2226951,"rsi_14":40.52,"sma_20":2945.0,"sma_60":3078.08,"sma_120":3562.46},{"date":"2024-11-26","open":2855,"high":2865,"low":2728,"close":2743,"volume":166305,"rsi_14":36.3,"sma_20":2925.75,"sma_60":3062.33,"sma_120":3548.04},{"date":"2024-11-27","open":2709,"high":2762,"low":2641,"close":2660,"volume":59872,"rsi_14":36.3,"sma_20":2912.25,"sma_60":3045.92,"sma_120":3533.29},{"date":"2024-11-28","open":2699,"high":3157,"low":2699,"close":2899,"volume":1327562,"rsi_14":48.9,"sma_20":2916.0,"sma_60":3033.92,"sma_120":3520.42},{"date":"2024-11-29","open":2855,"high":2957,"low":2777,"close":2840,"volume":112263,"rsi_14":48.59,"sma_20":2898.5,"sma_60":3024.0,"sma_120":3506.5},{"date":"2024-12-02","open":2860,"high":2923,"low":2738,"close":2738,"volume":101097,"rsi_14":44.61,"sma_20":2878.75,"sma_60":3011.25,"sma_120":3493.5},{"date":"2024-12-03","open":2758,"high":2870,"low":2724,"close":2792,"volume":118255,"rsi_14":57.55,"sma_20":2862.0,"sma_60":3001.67,"sma_120":3482.0},{"date":"2024-12-04","open":2728,"high":2879,"low":2728,"close":2801,"volume":87976,"rsi_14":55.97,"sma_20":2845.0,"sma_60":2992.42,"sma_120":3470.58},{"date":"2024-12-05","open":2797,"high":2850,"low":2611,"close":2611,"volume":98882,"rsi_14":45.86,"sma_20":2822.5,"sma_60":2984.08,"sma_120":3457.46},{"date":"2024-12-06","open":2582,"high":2826,"low":2577,"close":2680,"volume":128129,"rsi_14":50.34,"sma_20":2809.5,"sma_60":2979.42,"sma_120":3445.42},{"date":"2024-12-09","open":2689,"high":2689,"low":2309,"close":2324,"volume":145868,"rsi_14":37.54,"sma_20":2780.75,"sma_60":2970.58,"sma_120":3430.33},{"date":"2024-12-10","open":2339,"high":2592,"low":2339,"close":2504,"volume":48189,"rsi_14":44.44,"sma_20":2759.75,"sma_60":2964.92,"sma_120":3416.92},{"date":"2024-12-11","open":2446,"high":2665,"low":2446,"close":2650,"volume":87492,"rsi_14":50.51,"sma_20":2763.0,"sma_60":2960.83,"sma_120":3406.67},{"date":"2024-12-12","open":2650,"high":2694,"low":2582,"close":2592,"volume":44106,"rsi_14":49.75,"sma_20":2760.25,"sma_60":2955.0,"sma_120":3396.33},{"date":"2024-12-13","open":2582,"high":2689,"low":2582,"close":2631,"volume":36314,"rsi_14":43.02,"sma_20":2755.25,"sma_60":2945.83,"sma_120":3387.17},{"date":"2024-12-16","open":2621,"high":2689,"low":2592,"close":2680,"volume":39827,"rsi_14":48.06,"sma_20":2755.75,"sma_60":2939.92,"sma_120":3379.08},{"date":"2024-12-17","open":2646,"high":2714,"low":2621,"close":2714,"volume":37792,"rsi_14":51.69,"sma_20":2754.0,"sma_60":2935.08,"sma_120":3371.29},{"date":"2024-12-18","open":2704,"high":2743,"low":2670,"close":2743,"volume":46688,"rsi_14":44.33,"sma_20":2755.75,"sma_60":2931.33,"sma_120":3364.08},{"date":"2024-12-19","open":2743,"high":2762,"low":2680,"close":2738,"volume":35468,"rsi_14":46.13,"sma_20":2761.25,"sma_60":2928.17,"sma_120":3356.29},{"date":"2024-12-20","open":2801,"high":2801,"low":2426,"close":2451,"volume":133467,"rsi_14":40.45,"sma_20":2753.5,"sma_60":2920.33,"sma_120":3346.67},{"date":"2024-12-23","open":2490,"high":2538,"low":2460,"close":2529,"volume":47379,"rsi_14":41.4,"sma_20":2736.0,"sma_60":2912.92,"sma_120":3337.38},{"date":"2024-12-24","open":2592,"high":2655,"low":2509,"close":2650,"volume":55271,"rsi_14":45.4,"sma_20":2731.25,"sma_60":2906.58,"sma_120":3328.88},{"date":"2024-12-26","open":2646,"high":2650,"low":2572,"close":2626,"volume":27952,"rsi_14":50.5,"sma_20":2729.5,"sma_60":2899.75,"sma_120":3320.0},{"date":"2024-12-27","open":2538,"high":2709,"low":2538,"close":2641,"volume":21415,"rsi_14":48.63,"sma_20":2716.25,"sma_60":2894.83,"sma_120":3311.75},{"date":"2024-12-30","open":2689,"high":2689,"low":2597,"close":2597,"volume":45429,"rsi_14":62.28,"sma_20":2703.75,"sma_60":2890.5,"sma_120":3304.38},{"date":"2025-01-02","open":2597,"high":2675,"low":2558,"close":2626,"volume":39427,"rsi_14":56.35,"sma_20":2698.0,"sma_60":2886.58,"sma_120":3297.54},{"date":"2025-01-03","open":2685,"high":2889,"low":2650,"close":2689,"volume":240859,"rsi_14":52.22,"sma_20":2692.75,"sma_60":2883.67,"sma_120":3291.38},{"date":"2025-01-06","open":2714,"high":3220,"low":2685,"close":2850,"volume":1366995,"rsi_14":63.18,"sma_20":2695.25,"sma_60":2884.42,"sma_120":3285.96},{"date":"2025-01-07","open":2855,"high":2972,"low":2758,"close":2797,"volume":229792,"rsi_14":58.33,"sma_20":2704.75,"sma_60":2884.33,"sma_120":3279.62},{"date":"2025-01-08","open":2831,"high":3635,"low":2831,"close":3635,"volume":8520842,"rsi_14":76.78,"sma_20":2753.75,"sma_60":2898.75,"sma_120":3280.96},{"date":"2025-01-09","open":3995,"high":4346,"low":3508,"close":3552,"volume":8573163,"rsi_14":72.87,"sma_20":2816.75,"sma_60":2912.67,"sma_120":3281.71},{"date":"2025-01-10","open":3498,"high":3503,"low":3313,"close":3410,"volume":759112,"rsi_14":67.17,"sma_20":2863.25,"sma_60":2923.75,"sma_120":3281.96},{"date":"2025-01-13","open":3284,"high":3347,"low":3011,"close":3060,"volume":661939,"rsi_14":57.02,"sma_20":2884.25,"sma_60":2929.17,"sma_120":3279.67},{"date":"2025-01-14","open":3045,"high":3752,"low":3035,"close":3235,"volume":4830225,"rsi_14":68.01,"sma_20":2917.25,"sma_60":2937.0,"sma_120":3279.0},{"date":"2025-01-15","open":3240,"high":3240,"low":2977,"close":2977,"volume":420070,"rsi_14":59.5,"sma_20":2935.0,"sma_60":2928.75,"sma_120":3268.88},{"date":"2025-01-16","open":3030,"high":3128,"low":3016,"close":3069,"volume":365652,"rsi_14":59.0,"sma_20":2955.0,"sma_60":2920.58,"sma_120":3262.54},{"date":"2025-01-17","open":3069,"high":3147,"low":2948,"close":2987,"volume":208003,"rsi_14":57.55,"sma_20":2969.0,"sma_60":2917.0,"sma_120":3256.58},{"date":"2025-01-20","open":2991,"high":3055,"low":2943,"close":3011,"volume":105760,"rsi_14":57.72,"sma_20":2982.75,"sma_60":2914.08,"sma_120":3252.67},{"date":"2025-01-21","open":2982,"high":3030,"low":2967,"close":2982,"volume":102907,"rsi_14":58.08,"sma_20":2995.25,"sma_60":2910.92,"sma_120":3243.5},{"date":"2025-01-22","open":2987,"high":3050,"low":2953,"close":2957,"volume":69770,"rsi_14":56.97,"sma_20":3021.25,"sma_60":2909.75,"sma_120":3231.96},{"date":"2025-01-23","open":2953,"high":2957,"low":2831,"close":2831,"volume":111255,"rsi_14":52.89,"sma_20":3036.75,"sma_60":2905.92,"sma_120":3221.04},{"date":"2025-01-24","open":2875,"high":2894,"low":2782,"close":2860,"volume":61112,"rsi_14":50.21,"sma_20":3047.5,"sma_60":2901.5,"sma_120":3209.62},{"date":"2025-01-31","open":2826,"high":2831,"low":2719,"close":2738,"volume":79692,"rsi_14":48.77,"sma_20":3053.25,"sma_60":2898.33,"sma_120":3198.46},{"date":"2025-02-03","open":2714,"high":2714,"low":2616,"close":2616,"volume":72728,"rsi_14":19.35,"sma_20":3052.0,"sma_60":2894.75,"sma_120":3187.96},{"date":"2025-02-04","open":2616,"high":2777,"low":2616,"close":2762,"volume":57667,"rsi_14":27.12,"sma_20":3060.5,"sma_60":2887.58,"sma_120":3179.5},{"date":"2025-02-05","open":2782,"high":2870,"low":2689,"close":2787,"volume":83831,"rsi_14":30.61,"sma_20":3068.75,"sma_60":2881.83,"sma_120":3170.79},{"date":"2025-02-06","open":2787,"high":2826,"low":2787,"close":2797,"volume":18964,"rsi_14":39.62,"sma_20":3074.25,"sma_60":2876.33,"sma_120":3160.0},{"date":"2025-02-07","open":2801,"high":2840,"low":2762,"close":2772,"volume":28903,"rsi_14":29.26,"sma_20":3070.25,"sma_60":2870.17,"sma_120":3147.96},{"date":"2025-02-10","open":2738,"high":3060,"low":2699,"close":2787,"volume":454115,"rsi_14":39.11,"sma_20":3069.75,"sma_60":2865.67,"sma_120":3136.04},{"date":"2025-02-11","open":2787,"high":2865,"low":2787,"close":2797,"volume":47126,"rsi_14":32.72,"sma_20":3026.75,"sma_60":2863.33,"sma_120":3121.58},{"date":"2025-02-12","open":2845,"high":2845,"low":2689,"close":2689,"volume":54206,"rsi_14":31.74,"sma_20":2982.5,"sma_60":2860.0,"sma_120":3103.92},{"date":"2025-02-13","open":2694,"high":2724,"low":2670,"close":2689,"volume":34654,"rsi_14":29.63,"sma_20":2945.5,"sma_60":2856.17,"sma_120":3085.58},{"date":"2025-02-14","open":2655,"high":2689,"low":2646,"close":2680,"volume":46279,"rsi_14":30.38,"sma_20":2926.0,"sma_60":2857.75,"sma_120":3070.17},{"date":"2025-02-17","open":2680,"high":2689,"low":2631,"close":2631,"volume":87810,"rsi_14":29.45,"sma_20":2895.0,"sma_60":2857.5,"sma_120":3057.79},{"date":"2025-02-18","open":2655,"high":2675,"low":2631,"close":2675,"volume":44950,"rsi_14":39.04,"sma_20":2879.5,"sma_60":2856.58,"sma_120":3044.12},{"date":"2025-02-19","open":2675,"high":2709,"low":2660,"close":2694,"volume":60811,"rsi_14":38.19,"sma_20":2860.25,"sma_60":2857.0,"sma_120":3030.04},{"date":"2025-02-20","open":2709,"high":2738,"low":2675,"close":2724,"volume":41472,"rsi_14":48.8,"sma_20":2846.75,"sma_60":2856.58,"sma_120":3013.75},{"date":"2025-02-21","open":2753,"high":2753,"low":2665,"close":2689,"volume":49524,"rsi_14":57.01,"sma_20":2830.25,"sma_60":2856.25,"sma_120":2999.12},{"date":"2025-02-24","open":2826,"high":3493,"low":2738,"close":2875,"volume":4736240,"rsi_14":60.0,"sma_20":2824.75,"sma_60":2860.42,"sma_120":2989.12},{"date":"2025-02-25","open":2801,"high":3698,"low":2797,"close":3342,"volume":8822814,"rsi_14":77.67,"sma_20":2844.5,"sma_60":2873.08,"sma_120":2984.58},{"date":"2025-02-26","open":3259,"high":3591,"low":2904,"close":3074,"volume":4798956,"rsi_14":61.0,"sma_20":2857.0,"sma_60":2876.58,"sma_120":2977.33},{"date":"2025-02-27","open":3074,"high":3839,"low":3074,"close":3659,"volume":13068163,"rsi_14":74.33,"sma_20":2898.0,"sma_60":2892.25,"sma_120":2977.29},{"date":"2025-02-28","open":3600,"high":4351,"low":3552,"close":3552,"volume":10894809,"rsi_14":69.97,"sma_20":2939.75,"sma_60":2907.5,"sma_120":2976.71},{"date":"2025-03-04","open":3508,"high":3635,"low":3147,"close":3177,"volume":864549,"rsi_14":58.33,"sma_20":2968.5,"sma_60":2912.25,"sma_120":2973.08},{"date":"2025-03-05","open":3167,"high":3284,"low":2982,"close":3021,"volume":1676991,"rsi_14":57.11,"sma_20":2981.75,"sma_60":2915.33,"sma_120":2969.67},{"date":"2025-03-06","open":3026,"high":3479,"low":2953,"close":3181,"volume":4321670,"rsi_14":59.88,"sma_20":3002.0,"sma_60":2922.92,"sma_120":2967.08},{"date":"2025-03-07","open":3094,"high":3167,"low":2982,"close":3026,"volume":578338,"rsi_14":56.56,"sma_20":3013.75,"sma_60":2926.92,"sma_120":2964.29},{"date":"2025-03-10","open":3021,"high":3347,"low":2953,"close":3089,"volume":1939877,"rsi_14":58.64,"sma_20":3030.0,"sma_60":2931.83,"sma_120":2962.12},{"date":"2025-03-11","open":3001,"high":3372,"low":2991,"close":3123,"volume":1012521,"rsi_14":58.49,"sma_20":3047.25,"sma_60":2940.58,"sma_120":2962.33},{"date":"2025-03-12","open":3147,"high":3313,"low":3089,"close":3089,"volume":426463,"rsi_14":57.43,"sma_20":3062.25,"sma_60":2947.58,"sma_120":2963.5},{"date":"2025-03-13","open":3138,"high":3147,"low":3045,"close":3045,"volume":183127,"rsi_14":56.02,"sma_20":3080.5,"sma_60":2959.92,"sma_120":2965.25},{"date":"2025-03-14","open":3045,"high":3469,"low":3040,"close":3157,"volume":3603942,"rsi_14":58.51,"sma_20":3104.5,"sma_60":2971.08,"sma_120":2968.0},{"date":"2025-03-17","open":3177,"high":3181,"low":3118,"close":3162,"volume":286468,"rsi_14":55.6,"sma_20":3129.25,"sma_60":2979.83,"sma_120":2970.33},{"date":"2025-03-18","open":3157,"high":3825,"low":3143,"close":3401,"volume":10191365,"rsi_14":51.25,"sma_20":3168.75,"sma_60":2993.67,"sma_120":2974.33},{"date":"2025-03-19","open":3386,"high":3474,"low":3337,"close":3449,"volume":944811,"rsi_14":58.85,"sma_20":3208.5,"sma_60":3007.67,"sma_120":2976.75},{"date":"2025-03-20","open":3454,"high":3513,"low":3250,"close":3274,"volume":668212,"rsi_14":38.75,"sma_20":3238.25,"sma_60":3017.83,"sma_120":2978.88},{"date":"2025-03-21","open":3303,"high":3756,"low":3230,"close":3449,"volume":4998473,"rsi_14":47.12,"sma_20":3275.5,"sma_60":3030.42,"sma_120":2982.75},{"date":"2025-03-24","open":3440,"high":3562,"low":3333,"close":3469,"volume":667667,"rsi_14":60.27,"sma_20":3315.5,"sma_60":3042.83,"sma_120":2987.08},{"date":"2025-03-25","open":3469,"high":3683,"low":3269,"close":3342,"volume":1890690,"rsi_14":61.54,"sma_20":3339.5,"sma_60":3053.17,"sma_120":2990.67},{"date":"2025-03-26","open":3401,"high":3713,"low":3352,"close":3693,"volume":1477773,"rsi_14":66.15,"sma_20":3357.5,"sma_60":3074.42,"sma_120":2997.38},{"date":"2025-03-27","open":3605,"high":3732,"low":3503,"close":3571,"volume":715967,"rsi_14":67.61,"sma_20":3383.0,"sma_60":3092.25,"sma_120":3002.58},{"date":"2025-03-28","open":3547,"high":3635,"low":3328,"close":3362,"volume":542621,"rsi_14":58.05,"sma_20":3367.75,"sma_60":3104.42,"sma_120":3005.5},{"date":"2025-03-31","open":3308,"high":3357,"low":3069,"close":3177,"volume":251426,"rsi_14":51.45,"sma_20":3348.5,"sma_60":3113.83,"sma_120":3006.79},{"date":"2025-04-01","open":3177,"high":3459,"low":3177,"close":3269,"volume":414831,"rsi_14":54.73,"sma_20":3353.25,"sma_60":3124.58,"sma_120":3009.71},{"date":"2025-04-02","open":3279,"high":3284,"low":3104,"close":3123,"volume":254731,"rsi_14":51.94,"sma_20":3358.5,"sma_60":3133.58,"sma_120":3012.04},{"date":"2025-04-03","open":3006,"high":3167,"low":3001,"close":3030,"volume":131896,"rsi_14":46.81,"sma_20":3350.75,"sma_60":3140.5,"sma_120":3013.54},{"date":"2025-04-04","open":3030,"high":3094,"low":2923,"close":3089,"volume":134576,"rsi_14":48.21,"sma_20":3354.0,"sma_60":3147.33,"sma_120":3015.5},{"date":"2025-04-07","open":2972,"high":3011,"low":2865,"close":2870,"volume":127476,"rsi_14":36.87,"sma_20":3342.75,"sma_60":3147.67,"sma_120":3016.04},{"date":"2025-04-08","open":2933,"high":3045,"low":2904,"close":2943,"volume":97926,"rsi_14":37.62,"sma_20":3333.5,"sma_60":3150.17,"sma_120":3017.25},{"date":"2025-04-09","open":2918,"high":2967,"low":2777,"close":2801,"volume":100774,"rsi_14":38.26,"sma_20":3318.75,"sma_60":3135.92,"sma_120":3017.33},{"date":"2025-04-10","open":3035,"high":3035,"low":2875,"close":2972,"volume":65870,"rsi_14":38.11,"sma_20":3315.0,"sma_60":3126.0,"sma_120":3019.33},{"date":"2025-04-11","open":2953,"high":3065,"low":2933,"close":3035,"volume":90053,"rsi_14":39.43,"sma_20":3308.75,"sma_60":3119.58,"sma_120":3021.67},{"date":"2025-04-14","open":3069,"high":3177,"low":3050,"close":3152,"volume":119894,"rsi_14":45.35,"sma_20":3308.25,"sma_60":3121.17,"sma_120":3025.17},{"date":"2025-04-15","open":3162,"high":3186,"low":3079,"close":3138,"volume":112056,"rsi_14":33.71,"sma_20":3294.75,"sma_60":3119.5,"sma_120":3028.25},{"date":"2025-04-16","open":3206,"high":3362,"low":3108,"close":3128,"volume":495341,"rsi_14":36.09,"sma_20":3278.25,"sma_60":3122.08,"sma_120":3025.42},{"date":"2025-04-17","open":3152,"high":3255,"low":3128,"close":3138,"volume":133879,"rsi_14":41.96,"sma_20":3271.25,"sma_60":3123.25,"sma_120":3021.92},{"date":"2025-04-18","open":3138,"high":3167,"low":3050,"close":3104,"volume":96278,"rsi_14":47.06,"sma_20":3253.5,"sma_60":3125.25,"sma_120":3021.12},{"date":"2025-04-21","open":3074,"high":3186,"low":3050,"close":3069,"volume":61629,"rsi_14":41.56,"sma_20":3233.0,"sma_60":3126.25,"sma_120":3020.17},{"date":"2025-04-22","open":3060,"high":3079,"low":3001,"close":3060,"volume":68396,"rsi_14":46.98,"sma_20":3218.5,"sma_60":3127.58,"sma_120":3019.25},{"date":"2025-04-23","open":3089,"high":3089,"low":3035,"close":3065,"volume":46906,"rsi_14":51.78,"sma_20":3186.25,"sma_60":3129.42,"sma_120":3019.58},{"date":"2025-04-24","open":3089,"high":3211,"low":3065,"close":3133,"volume":116033,"rsi_14":52.26,"sma_20":3163.75,"sma_60":3134.58,"sma_120":3020.25},{"date":"2025-04-25","open":3167,"high":3167,"low":3079,"close":3113,"volume":42179,"rsi_14":65.82,"sma_20":3151.0,"sma_60":3138.92,"sma_120":3020.21},{"date":"2025-04-28","open":3133,"high":3152,"low":3089,"close":3143,"volume":32419,"rsi_14":63.76,"sma_20":3149.25,"sma_60":3145.83,"sma_120":3022.08},{"date":"2025-04-29","open":3152,"high":3196,"low":3108,"close":3162,"volume":46287,"rsi_14":79.84,"sma_20":3143.75,"sma_60":3155.17,"sma_120":3024.96},{"date":"2025-04-30","open":3216,"high":3216,"low":3045,"close":3050,"volume":69995,"rsi_14":57.14,"sma_20":3140.0,"sma_60":3160.08,"sma_120":3023.83},{"date":"2025-05-02","open":3069,"high":3162,"low":3026,"close":3069,"volume":74081,"rsi_14":53.4,"sma_20":3142.0,"sma_60":3164.92,"sma_120":3023.38},{"date":"2025-05-07","open":3065,"high":3181,"low":3026,"close":3147,"volume":26293,"rsi_14":49.47,"sma_20":3145.0,"sma_60":3170.92,"sma_120":3023.62},{"date":"2025-05-08","open":3147,"high":3196,"low":3113,"close":3186,"volume":36200,"rsi_14":55.0,"sma_20":3161.25,"sma_60":3178.0,"sma_120":3024.08},{"date":"2025-05-09","open":3186,"high":3211,"low":3157,"close":3167,"volume":31153,"rsi_14":53.92,"sma_20":3172.75,"sma_60":3184.5,"sma_120":3025.08},{"date":"2025-05-12","open":3133,"high":3255,"low":3133,"close":3181,"volume":61498,"rsi_14":54.37,"sma_20":3192.25,"sma_60":3191.08,"sma_120":3027.21},{"date":"2025-05-13","open":3211,"high":3211,"low":3133,"close":3177,"volume":44648,"rsi_14":57.73,"sma_20":3202.75,"sma_60":3199.42,"sma_120":3029.71},{"date":"2025-05-14","open":3177,"high":3216,"low":3138,"close":3191,"volume":64423,"rsi_14":63.44,"sma_20":3210.75,"sma_60":3208.0,"sma_120":3032.08},{"date":"2025-05-15","open":3191,"high":3220,"low":3152,"close":3181,"volume":32394,"rsi_14":63.44,"sma_20":3212.25,"sma_60":3216.58,"sma_120":3037.17},{"date":"2025-05-16","open":3152,"high":3186,"low":3050,"close":3089,"volume":41670,"rsi_14":52.25,"sma_20":3209.75,"sma_60":3224.42,"sma_120":3040.96},{"date":"2025-05-19","open":3196,"high":3600,"low":3157,"close":3216,"volume":3418640,"rsi_14":56.91,"sma_20":3214.25,"sma_60":3233.67,"sma_120":3045.12},{"date":"2025-05-20","open":3177,"high":3186,"low":3040,"close":3099,"volume":326869,"rsi_14":48.95,"sma_20":3212.25,"sma_60":3240.58,"sma_120":3048.79},{"date":"2025-05-21","open":3191,"high":3284,"low":3152,"close":3211,"volume":306455,"rsi_14":54.38,"sma_20":3217.75,"sma_60":3248.92,"sma_120":3052.75},{"date":"2025-05-22","open":3240,"high":3600,"low":3240,"close":3372,"volume":1758860,"rsi_14":61.38,"sma_20":3233.25,"sma_60":3260.58,"sma_120":3058.42},{"date":"2025-05-23","open":3318,"high":3318,"low":3191,"close":3255,"volume":266345,"rsi_14":61.05,"sma_20":3243.25,"sma_60":3267.08,"sma_120":3063.75},{"date":"2025-05-26","open":3323,"high":3410,"low":3240,"close":3269,"volume":239903,"rsi_14":60.85,"sma_20":3253.75,"sma_60":3265.83,"sma_120":3069.46},{"date":"2025-05-27","open":3289,"high":3347,"low":3118,"close":3211,"volume":230141,"rsi_14":53.51,"sma_20":3257.75,"sma_60":3268.17,"sma_120":3072.38},{"date":"2025-05-28","open":3157,"high":3211,"low":3143,"close":3167,"volume":84684,"rsi_14":48.92,"sma_20":3260.5,"sma_60":3259.75,"sma_120":3076.0},{"date":"2025-05-29","open":3157,"high":3259,"low":3157,"close":3181,"volume":114068,"rsi_14":50.81,"sma_20":3262.5,"sma_60":3253.42,"sma_120":3080.46},{"date":"2025-05-30","open":3177,"high":3298,"low":3152,"close":3196,"volume":127273,"rsi_14":50.81,"sma_20":3264.25,"sma_60":3253.75,"sma_120":3083.0},{"date":"2025-06-02","open":3191,"high":3274,"low":3172,"close":3201,"volume":71630,"rsi_14":51.35,"sma_20":3272.0,"sma_60":3256.83,"sma_120":3086.08},{"date":"2025-06-04","open":3235,"high":3235,"low":3152,"close":3157,"volume":64523,"rsi_14":48.17,"sma_20":3276.5,"sma_60":3256.42,"sma_120":3089.67},{"date":"2025-06-05","open":3138,"high":3162,"low":3108,"close":3123,"volume":79846,"rsi_14":46.94,"sma_20":3275.25,"sma_60":3258.08,"sma_120":3092.5},{"date":"2025-06-09","open":3157,"high":3157,"low":3069,"close":3118,"volume":91823,"rsi_14":51.69,"sma_20":3271.75,"sma_60":3258.58,"sma_120":3095.21},{"date":"2025-06-10","open":3118,"high":3118,"low":3065,"close":3094,"volume":62337,"rsi_14":42.04,"sma_20":3268.0,"sma_60":3258.08,"sma_120":3099.33},{"date":"2025-06-11","open":3084,"high":3177,"low":3074,"close":3167,"volume":48318,"rsi_14":54.73,"sma_20":3267.25,"sma_60":3259.42,"sma_120":3103.5},{"date":"2025-06-12","open":3162,"high":3162,"low":3099,"close":3104,"volume":49105,"rsi_14":42.03,"sma_20":3263.5,"sma_60":3260.42,"sma_120":3110.17},{"date":"2025-06-13","open":3113,"high":3167,"low":2875,"close":2962,"volume":150958,"rsi_14":18.66,"sma_20":3251.75,"sma_60":3257.08,"sma_120":3114.08},{"date":"2025-06-16","open":2962,"high":2972,"low":2875,"close":2967,"volume":36201,"rsi_14":23.42,"sma_20":3240.75,"sma_60":3253.75,"sma_120":3116.79},{"date":"2025-06-17","open":2967,"high":3459,"low":2933,"close":3108,"volume":2824525,"rsi_14":37.96,"sma_20":3241.75,"sma_60":3248.75,"sma_120":3121.21},{"date":"2025-06-18","open":3108,"high":3201,"low":3099,"close":3128,"volume":124483,"rsi_14":43.41,"sma_20":3237.25,"sma_60":3243.25,"sma_120":3125.46},{"date":"2025-06-19","open":3128,"high":3186,"low":3094,"close":3123,"volume":68204,"rsi_14":46.28,"sma_20":3238.5,"sma_60":3240.67,"sma_120":3129.25},{"date":"2025-06-20","open":3108,"high":3152,"low":3084,"close":3099,"volume":48416,"rsi_14":43.09,"sma_20":3232.75,"sma_60":3234.67,"sma_120":3132.54},{"date":"2025-06-23","open":3050,"high":3089,"low":2977,"close":3001,"volume":134249,"rsi_14":35.71,"sma_20":3213.75,"sma_60":3226.67,"sma_120":3134.75},{"date":"2025-06-24","open":3035,"high":3065,"low":2967,"close":2991,"volume":117876,"rsi_14":34.75,"sma_20":3200.25,"sma_60":3220.67,"sma_120":3136.92},{"date":"2025-06-25","open":2991,"high":3006,"low":2967,"close":2987,"volume":88406,"rsi_14":36.84,"sma_20":3185.75,"sma_60":3208.58,"sma_120":3141.5},{"date":"2025-06-26","open":2987,"high":2991,"low":2884,"close":2914,"volume":166306,"rsi_14":34.75,"sma_20":3170.5,"sma_60":3197.33,"sma_120":3144.79},{"date":"2025-06-27","open":2914,"high":2953,"low":2845,"close":2909,"volume":58874,"rsi_14":34.75,"sma_20":3157.25,"sma_60":3189.58,"sma_120":3147.0},{"date":"2025-06-30","open":2894,"high":2914,"low":2826,"close":2845,"volume":94184,"rsi_14":32.89,"sma_20":3140.0,"sma_60":3183.92,"sma_120":3148.88},{"date":"2025-07-01","open":2845,"high":2914,"low":2836,"close":2914,"volume":26223,"rsi_14":32.43,"sma_20":3125.5,"sma_60":3177.83,"sma_120":3151.21},{"date":"2025-07-02","open":2962,"high":2962,"low":2845,"close":2923,"volume":41178,"rsi_14":36.5,"sma_20":3111.25,"sma_60":3174.42,"sma_120":3154.0},{"date":"2025-07-03","open":2923,"high":2982,"low":2909,"close":2972,"volume":27244,"rsi_14":50.85,"sma_20":3101.75,"sma_60":3173.42,"sma_120":3156.96},{"date":"2025-07-04","open":2962,"high":2967,"low":2845,"close":2889,"volume":64290,"rsi_14":44.03,"sma_20":3089.75,"sma_60":3170.0,"sma_120":3158.67},{"date":"2025-07-07","open":2889,"high":3177,"low":2875,"close":2977,"volume":356814,"rsi_14":39.02,"sma_20":3082.5,"sma_60":3171.83,"sma_120":3159.75},{"date":"2025-07-08","open":3001,"high":3021,"low":2962,"close":3011,"volume":49895,"rsi_14":40.48,"sma_20":3078.25,"sma_60":3173.0,"sma_120":3161.58},{"date":"2025-07-09","open":2972,"high":3035,"low":2972,"close":3001,"volume":33735,"rsi_14":40.16,"sma_20":3069.75,"sma_60":3176.42,"sma_120":3156.17},{"date":"2025-07-10","open":3001,"high":3040,"low":3001,"close":3001,"volume":36948,"rsi_14":41.8,"sma_20":3064.5,"sma_60":3176.92,"sma_120":3151.46},{"date":"2025-07-11","open":3001,"high":3040,"low":3001,"close":3021,"volume":26595,"rsi_14":51.89,"sma_20":3067.5,"sma_60":3176.67,"sma_120":3148.12},{"date":"2025-07-14","open":3021,"high":3065,"low":3006,"close":3035,"volume":33424,"rsi_14":54.21,"sma_20":3071.0,"sma_60":3174.67,"sma_120":3147.92},{"date":"2025-07-15","open":3065,"high":3084,"low":3001,"close":3079,"volume":41402,"rsi_14":58.26,"sma_20":3069.5,"sma_60":3173.67,"sma_120":3146.58},{"date":"2025-07-16","open":3079,"high":3113,"low":3016,"close":3099,"volume":51089,"rsi_14":68.27,"sma_20":3068.0,"sma_60":3173.17,"sma_120":3147.62},{"date":"2025-07-17","open":3099,"high":3147,"low":3035,"close":3118,"volume":38339,"rsi_14":70.09,"sma_20":3067.75,"sma_60":3172.83,"sma_120":3148.04},{"date":"2025-07-18","open":3099,"high":3147,"low":3084,"close":3123,"volume":22544,"rsi_14":80.0,"sma_20":3069.0,"sma_60":3173.17,"sma_120":3149.21},{"date":"2025-07-21","open":3128,"high":3128,"low":3069,"close":3084,"volume":19406,"rsi_14":69.66,"sma_20":3073.25,"sma_60":3173.42,"sma_120":3149.83},{"date":"2025-07-22","open":3084,"high":3123,"low":3006,"close":3040,"volume":39205,"rsi_14":62.5,"sma_20":3075.75,"sma_60":3173.08,"sma_120":3150.33},{"date":"2025-07-23","open":3030,"high":3060,"low":2996,"close":3035,"volume":26775,"rsi_14":57.47,"sma_20":3078.25,"sma_60":3172.58,"sma_120":3151.0},{"date":"2025-07-24","open":3001,"high":3055,"low":3001,"close":3011,"volume":20747,"rsi_14":66.67,"sma_20":3083.25,"sma_60":3170.5,"sma_120":3152.54},{"date":"2025-07-25","open":3011,"high":3060,"low":3011,"close":3021,"volume":16466,"rsi_14":57.63,"sma_20":3089.0,"sma_60":3168.92,"sma_120":3153.92},{"date":"2025-07-28","open":2996,"high":3167,"low":2996,"close":3021,"volume":54827,"rsi_14":51.92,"sma_20":3098.0,"sma_60":3166.83,"sma_120":3156.33},{"date":"2025-07-29","open":3006,"high":3060,"low":2991,"close":3035,"volume":17326,"rsi_14":56.6,"sma_20":3104.25,"sma_60":3164.67,"sma_120":3159.92},{"date":"2025-07-30","open":3011,"high":3074,"low":2991,"close":3016,"volume":23099,"rsi_14":52.63,"sma_20":3109.0,"sma_60":3164.08,"sma_120":3162.08},{"date":"2025-07-31","open":3021,"high":3084,"low":2996,"close":3050,"volume":15725,"rsi_14":55.0,"sma_20":3113.0,"sma_60":3163.75,"sma_120":3164.33},{"date":"2025-08-01","open":3055,"high":3118,"low":2982,"close":2982,"volume":83140,"rsi_14":42.25,"sma_20":3117.75,"sma_60":3160.92,"sma_120":3165.92},{"date":"2025-08-04","open":2982,"high":3026,"low":2933,"close":2953,"volume":46411,"rsi_14":30.88,"sma_20":3116.5,"sma_60":3156.92,"sma_120":3167.46},{"date":"2025-08-05","open":2962,"high":3021,"low":2943,"close":2972,"volume":32812,"rsi_14":30.88,"sma_20":3114.5,"sma_60":3153.58,"sma_120":3169.04},{"date":"2025-08-06","open":3001,"high":3026,"low":2933,"close":2972,"volume":39977,"rsi_14":26.56,"sma_20":3113.0,"sma_60":3150.0,"sma_120":3170.54},{"date":"2025-08-07","open":2967,"high":3026,"low":2943,"close":3016,"volume":25437,"rsi_14":34.72,"sma_20":3113.75,"sma_60":3147.25,"sma_120":3173.33},{"date":"2025-08-08","open":2987,"high":3069,"low":2982,"close":3069,"volume":13784,"rsi_14":48.0,"sma_20":3116.25,"sma_60":3145.17,"sma_120":3176.58},{"date":"2025-08-11","open":3069,"high":3069,"low":3016,"close":3016,"volume":20732,"rsi_14":46.75,"sma_20":3115.25,"sma_60":3142.33,"sma_120":3179.46},{"date":"2025-08-12","open":3016,"high":3045,"low":3001,"close":3021,"volume":7794,"rsi_14":48.05,"sma_20":3112.25,"sma_60":3141.17,"sma_120":3182.79},{"date":"2025-08-13","open":3011,"high":3104,"low":3006,"close":3021,"volume":87677,"rsi_14":51.39,"sma_20":3108.25,"sma_60":3137.83,"sma_120":3185.75},{"date":"2025-08-14","open":3021,"high":3065,"low":3016,"close":3045,"volume":28037,"rsi_14":53.33,"sma_20":3104.5,"sma_60":3136.92,"sma_120":3188.75},{"date":"2025-08-18","open":3045,"high":3104,"low":3021,"close":3021,"volume":13528,"rsi_14":50.0,"sma_20":3099.25,"sma_60":3133.67,"sma_120":3191.29},{"date":"2025-08-19","open":3021,"high":3050,"low":2996,"close":3021,"volume":24978,"rsi_14":48.05,"sma_20":3096.0,"sma_60":3127.67,"sma_120":3194.12},{"date":"2025-08-20","open":2991,"high":3079,"low":2987,"close":3026,"volume":29620,"rsi_14":51.35,"sma_20":3095.25,"sma_60":3123.75,"sma_120":3195.42},{"date":"2025-08-21","open":3030,"high":3050,"low":3001,"close":3030,"volume":25182,"rsi_14":47.06,"sma_20":3095.0,"sma_60":3119.67,"sma_120":3192.75},{"date":"2025-08-22","open":3030,"high":3040,"low":3011,"close":3040,"volume":15881,"rsi_14":60.71,"sma_20":3096.5,"sma_60":3116.75,"sma_120":3192.46},{"date":"2025-08-25","open":3060,"high":3079,"low":3030,"close":3050,"volume":9273,"rsi_14":69.23,"sma_20":3098.0,"sma_60":3114.75,"sma_120":3187.25},{"date":"2025-08-26","open":3060,"high":3089,"low":3030,"close":3065,"volume":19262,"rsi_14":68.63,"sma_20":3100.25,"sma_60":3112.75,"sma_120":3183.08},{"date":"2025-08-27","open":3060,"high":3060,"low":2982,"close":3026,"volume":26698,"rsi_14":59.32,"sma_20":3099.75,"sma_60":3109.83,"sma_120":3181.79},{"date":"2025-08-28","open":3026,"high":3074,"low":2996,"close":3045,"volume":19543,"rsi_14":55.56,"sma_20":3101.25,"sma_60":3107.17,"sma_120":3182.0},{"date":"2025-08-29","open":3040,"high":3045,"low":3011,"close":3035,"volume":28580,"rsi_14":42.22,"sma_20":3100.5,"sma_60":3105.08,"sma_120":3180.75},{"date":"2025-09-01","open":3035,"high":3035,"low":2991,"close":3011,"volume":65438,"rsi_14":48.72,"sma_20":3102.0,"sma_60":3103.17,"sma_120":3180.62},{"date":"2025-09-02","open":2982,"high":3030,"low":2982,"close":3030,"volume":15256,"rsi_14":52.38,"sma_20":3106.0,"sma_60":3101.67,"sma_120":3180.12},{"date":"2025-09-03","open":3006,"high":3026,"low":3001,"close":3016,"volume":5965,"rsi_14":48.89,"sma_20":3108.25,"sma_60":3100.33,"sma_120":3179.21},{"date":"2025-09-04","open":3069,"high":3069,"low":3006,"close":3021,"volume":8898,"rsi_14":43.9,"sma_20":3110.75,"sma_60":3097.83,"sma_120":3178.62},{"date":"2025-09-05","open":3011,"high":3211,"low":3001,"close":3021,"volume":141787,"rsi_14":50.0,"sma_20":3111.0,"sma_60":3096.42,"sma_120":3178.42},{"date":"2025-09-08","open":3021,"high":3045,"low":3016,"close":3021,"volume":13988,"rsi_14":50.0,"sma_20":3108.5,"sma_60":3097.42,"sma_120":3177.25},{"date":"2025-09-09","open":3026,"high":3060,"low":3021,"close":3026,"volume":7715,"rsi_14":50.0,"sma_20":3109.0,"sma_60":3098.42,"sma_120":3176.08},{"date":"2025-09-10","open":3016,"high":3060,"low":3016,"close":3026,"volume":9707,"rsi_14":48.57,"sma_20":3109.25,"sma_60":3097.0,"sma_120":3172.88},{"date":"2025-09-11","open":3016,"high":3065,"low":3016,"close":3021,"volume":15398,"rsi_14":44.12,"sma_20":3109.25,"sma_60":3095.17,"sma_120":3169.21},{"date":"2025-09-12","open":3026,"high":3211,"low":3026,"close":3123,"volume":234516,"rsi_14":64.15,"sma_20":3113.25,"sma_60":3095.17,"sma_120":3167.92},{"date":"2025-09-15","open":3108,"high":3172,"low":3074,"close":3133,"volume":52520,"rsi_14":63.46,"sma_20":3119.0,"sma_60":3095.75,"sma_120":3165.21},{"date":"2025-09-16","open":3113,"high":3118,"low":3079,"close":3084,"volume":22522,"rsi_14":61.11,"sma_20":3122.25,"sma_60":3097.17,"sma_120":3161.92},{"date":"2025-09-17","open":3084,"high":3113,"low":3065,"close":3079,"volume":21423,"rsi_14":56.86,"sma_20":3125.0,"sma_60":3098.67,"sma_120":3159.67},{"date":"2025-09-18","open":3074,"high":3108,"low":3045,"close":3079,"volume":49250,"rsi_14":60.78,"sma_20":3128.0,"sma_60":3100.42,"sma_120":3154.5},{"date":"2025-09-19","open":3195,"high":3250,"low":3175,"close":3240,"volume":71401,"rsi_14":75.0,"sma_20":3134.0,"sma_60":3104.58,"sma_120":3150.96},{"date":"2025-09-22","open":3143,"high":3191,"low":3113,"close":3133,"volume":29492,"rsi_14":67.21,"sma_20":3138.25,"sma_60":3108.42,"sma_120":3149.0},{"date":"2025-09-23","open":3138,"high":3196,"low":3108,"close":3167,"volume":46227,"rsi_14":73.85,"sma_20":3143.5,"sma_60":3113.92,"sma_120":3148.92},{"date":"2025-09-24","open":3201,"high":3225,"low":3113,"close":3172,"volume":67795,"rsi_14":73.85,"sma_20":3151.0,"sma_60":3118.33,"sma_120":3148.08},{"date":"2025-09-25","open":3172,"high":3172,"low":3099,"close":3118,"volume":33225,"rsi_14":63.16,"sma_20":3154.75,"sma_60":3121.67,"sma_120":3148.04},{"date":"2025-09-26","open":3118,"high":3167,"low":3108,"close":3118,"volume":36303,"rsi_14":63.16,"sma_20":3159.0,"sma_60":3124.17,"sma_120":3148.79},{"date":"2025-09-29","open":3089,"high":3206,"low":3089,"close":3138,"volume":33302,"rsi_14":64.56,"sma_20":3165.5,"sma_60":3128.42,"sma_120":3149.21},{"date":"2025-09-30","open":3157,"high":3206,"low":3099,"close":3167,"volume":27142,"rsi_14":67.06,"sma_20":3172.5,"sma_60":3131.67,"sma_120":3151.75},{"date":"2025-10-01","open":3167,"high":3220,"low":3133,"close":3167,"volume":31659,"rsi_14":67.86,"sma_20":3180.25,"sma_60":3134.33,"sma_120":3153.67},{"date":"2025-10-02","open":3143,"high":3279,"low":3138,"close":3177,"volume":69999,"rsi_14":58.46,"sma_20":3188.25,"sma_60":3137.33,"sma_120":3156.88},{"date":"2025-10-10","open":3157,"high":3191,"low":3099,"close":3152,"volume":27329,"rsi_14":52.94,"sma_20":3195.0,"sma_60":3139.92,"sma_120":3158.42},{"date":"2025-10-13","open":3113,"high":3328,"low":3108,"close":3318,"volume":65791,"rsi_14":76.09,"sma_20":3210.25,"sma_60":3145.0,"sma_120":3160.83},{"date":"2025-10-14","open":3318,"high":3323,"low":3225,"close":3269,"volume":37647,"rsi_14":69.31,"sma_20":3222.75,"sma_60":3149.0,"sma_120":3161.83},{"date":"2025-10-15","open":3264,"high":3474,"low":3255,"close":3352,"volume":107456,"rsi_14":73.28,"sma_20":3239.5,"sma_60":3153.67,"sma_120":3163.67},{"date":"2025-10-16","open":3352,"high":3415,"low":3337,"close":3406,"volume":33504,"rsi_14":72.57,"sma_20":3259.25,"sma_60":3158.92,"sma_120":3166.04},{"date":"2025-10-17","open":3376,"high":3474,"low":3357,"close":3430,"volume":30526,"rsi_14":76.99,"sma_20":3275.0,"sma_60":3164.25,"sma_120":3168.54},{"date":"2025-10-20","open":3430,"high":3513,"low":3410,"close":3430,"volume":27929,"rsi_14":75.47,"sma_20":3290.25,"sma_60":3169.5,"sma_120":3171.33},{"date":"2025-10-21","open":3430,"high":3513,"low":3367,"close":3391,"volume":26425,"rsi_14":69.91,"sma_20":3306.0,"sma_60":3174.75,"sma_120":3174.08},{"date":"2025-10-22","open":3391,"high":3527,"low":3367,"close":3508,"volume":28997,"rsi_14":81.75,"sma_20":3328.0,"sma_60":3182.75,"sma_120":3177.92},{"date":"2025-10-23","open":3508,"high":3513,"low":3372,"close":3401,"volume":21656,"rsi_14":69.59,"sma_20":3344.0,"sma_60":3189.0,"sma_120":3180.79},{"date":"2025-10-24","open":3420,"high":3508,"low":3264,"close":3284,"volume":115277,"rsi_14":58.93,"sma_20":3350.5,"sma_60":3193.67,"sma_120":3182.08},{"date":"2025-10-27","open":3284,"high":3420,"low":3065,"close":3274,"volume":76749,"rsi_14":56.71,"sma_20":3357.75,"sma_60":3198.0,"sma_120":3183.46},{"date":"2025-10-28","open":3274,"high":3333,"low":3274,"close":3289,"volume":14164,"rsi_14":57.49,"sma_20":3364.0,"sma_60":3202.58,"sma_120":3184.71},{"date":"2025-10-29","open":3294,"high":3328,"low":3255,"close":3255,"volume":13198,"rsi_14":54.65,"sma_20":3368.25,"sma_60":3206.33,"sma_120":3185.5},{"date":"2025-10-30","open":3605,"high":3605,"low":3250,"close":3445,"volume":172358,"rsi_14":64.56,"sma_20":3385.0,"sma_60":3213.67,"sma_120":3188.88},{"date":"2025-10-31","open":3523,"high":3557,"low":3313,"close":3410,"volume":47047,"rsi_14":55.31,"sma_20":3400.0,"sma_60":3219.83,"sma_120":3191.79},{"date":"2025-11-03","open":3376,"high":3469,"low":3313,"close":3401,"volume":26124,"rsi_14":57.89,"sma_20":3413.5,"sma_60":3227.0,"sma_120":3193.96},{"date":"2025-11-04","open":3396,"high":3732,"low":3357,"close":3493,"volume":90156,"rsi_14":58.38,"sma_20":3430.25,"sma_60":3236.25,"sma_120":3196.58},{"date":"2025-11-05","open":3493,"high":4541,"low":3401,"close":4541,"volume":3554101,"rsi_14":80.9,"sma_20":3500.75,"sma_60":3263.08,"sma_120":3208.33},{"date":"2025-11-06","open":5077,"high":5895,"low":4921,"close":5895,"volume":5183104,"rsi_14":88.92,"sma_20":3640.25,"sma_60":3313.08,"sma_120":3231.54},{"date":"2025-11-07","open":5467,"high":5710,"low":4526,"close":4765,"volume":6490178,"rsi_14":65.53,"sma_20":3723.0,"sma_60":3343.0,"sma_120":3245.12},{"date":"2025-11-10","open":5106,"high":5447,"low":4638,"close":4692,"volume":3775274,"rsi_14":65.02,"sma_20":3793.5,"sma_60":3370.75,"sma_120":3257.96},{"date":"2025-11-11","open":4487,"high":6090,"low":4239,"close":5681,"volume":19185487,"rsi_14":70.88,"sma_20":3917.25,"sma_60":3416.33,"sma_120":3279.33},{"date":"2025-11-12","open":5574,"high":6295,"low":4970,"close":5077,"volume":6482092,"rsi_14":64.7,"sma_20":4005.75,"sma_60":3451.5,"sma_120":3296.33},{"date":"2025-11-13","open":4970,"high":5730,"low":4804,"close":4843,"volume":4059061,"rsi_14":63.4,"sma_20":4079.5,"sma_60":3482.67,"sma_120":3310.25},{"date":"2025-11-14","open":4843,"high":6022,"low":4843,"close":5116,"volume":8560345,"rsi_14":65.14,"sma_20":4166.0,"sma_60":3518.08,"sma_120":3327.5},{"date":"2025-11-17","open":4697,"high":5515,"low":4531,"close":4970,"volume":3534078,"rsi_14":63.53,"sma_20":4245.0,"sma_60":3551.42,"sma_120":3342.54},{"date":"2025-11-18","open":4950,"high":6460,"low":4848,"close":6460,"volume":8368285,"rsi_14":70.9,"sma_20":4402.5,"sma_60":3610.25,"sma_120":3368.96},{"date":"2025-11-19","open":6529,"high":7698,"low":6051,"close":6246,"volume":13503081,"rsi_14":68.21,"sma_20":4543.0,"sma_60":3665.33,"sma_120":3394.54},{"date":"2025-11-20","open":6217,"high":6607,"low":6061,"close":6548,"volume":4452831,"rsi_14":69.71,"sma_20":4704.5,"sma_60":3725.5,"sma_120":3422.58},{"date":"2025-11-21","open":6607,"high":6918,"low":6032,"close":6110,"volume":6722484,"rsi_14":66.14,"sma_20":4849.5,"sma_60":3778.0,"sma_120":3447.38},{"date":"2025-11-24","open":5963,"high":6626,"low":5681,"close":5700,"volume":2052161,"rsi_14":62.67,"sma_20":4974.0,"sma_60":3823.33,"sma_120":3469.04},{"date":"2025-11-25","open":5671,"high":6724,"low":5661,"close":5769,"volume":6529752,"rsi_14":57.94,"sma_20":5101.25,"sma_60":3869.58,"sma_120":3491.17},{"date":"2025-11-26","open":5856,"high":6158,"low":5788,"close":6012,"volume":2563763,"rsi_14":50.88,"sma_20":5242.75,"sma_60":3920.67,"sma_120":3515.25},{"date":"2025-11-27","open":6188,"high":6236,"low":5457,"close":5505,"volume":1401921,"rsi_14":56.18,"sma_20":5348.5,"sma_60":3962.75,"sma_120":3534.96},{"date":"2025-11-28","open":5583,"high":5749,"low":5447,"close":5583,"volume":885842,"rsi_14":57.43,"sma_20":5460.0,"sma_60":4006.33,"sma_120":3555.71},{"date":"2025-12-01","open":5769,"high":5817,"low":5369,"close":5408,"volume":645335,"rsi_14":47.37,"sma_20":5563.0,"sma_60":4047.33,"sma_120":3575.25},{"date":"2025-12-02","open":5408,"high":5837,"low":5164,"close":5505,"volume":2007303,"rsi_14":54.58,"sma_20":5666.25,"sma_60":4089.67,"sma_120":3595.67},{"date":"2025-12-03","open":5505,"high":5934,"low":5486,"close":5486,"volume":1407543,"rsi_14":57.21,"sma_20":5714.75,"sma_60":4131.92,"sma_120":3616.12},{"date":"2025-12-04","open":5535,"high":5700,"low":5262,"close":5350,"volume":684260,"rsi_14":52.7,"sma_20":5686.75,"sma_60":4171.75,"sma_120":3634.79},{"date":"2025-12-05","open":5369,"high":5428,"low":4979,"close":5009,"volume":529287,"rsi_14":50.43,"sma_20":5699.25,"sma_60":4205.75,"sma_120":3651.08},{"date":"2025-12-08","open":4970,"high":5067,"low":4750,"close":4814,"volume":482696,"rsi_14":24.47,"sma_20":5705.5,"sma_60":4236.42,"sma_120":3666.92},{"date":"2025-12-09","open":4843,"high":5603,"low":4638,"close":5077,"volume":2979940,"rsi_14":32.14,"sma_20":5674.5,"sma_60":4271.5,"sma_120":3684.96},{"date":"2025-12-10","open":5018,"high":5164,"low":4872,"close":5048,"volume":446107,"rsi_14":25.0,"sma_20":5673.0,"sma_60":4306.08,"sma_120":3701.54},{"date":"2025-12-11","open":4979,"high":5350,"low":4979,"close":5077,"volume":824439,"rsi_14":30.08,"sma_20":5685.0,"sma_60":4341.25,"sma_120":3718.21},{"date":"2025-12-12","open":5135,"high":5135,"low":4858,"close":4970,"volume":346719,"rsi_14":34.04,"sma_20":5677.5,"sma_60":4372.83,"sma_120":3734.0},{"date":"2025-12-15","open":4950,"high":4950,"low":4755,"close":4833,"volume":305508,"rsi_14":30.17,"sma_20":5670.5,"sma_60":4401.92,"sma_120":3748.83},{"date":"2025-12-16","open":4838,"high":4838,"low":4606,"close":4643,"volume":277708,"rsi_14":20.3,"sma_20":5577.25,"sma_60":4428.58,"sma_120":3762.88},{"date":"2025-12-17","open":4677,"high":4911,"low":4551,"close":4570,"volume":317455,"rsi_14":25.0,"sma_20":5491.25,"sma_60":4454.08,"sma_120":3776.38},{"date":"2025-12-18","open":4482,"high":4531,"low":4365,"close":4380,"volume":206657,"rsi_14":19.66,"sma_20":5380.0,"sma_60":4476.17,"sma_120":3788.29},{"date":"2025-12-19","open":4400,"high":4614,"low":4268,"close":4361,"volume":418399,"rsi_14":21.33,"sma_20":5290.25,"sma_60":4496.75,"sma_120":3800.67},{"date":"2025-12-22","open":4482,"high":4492,"low":4326,"close":4395,"volume":168231,"rsi_14":18.51,"sma_20":5223.25,"sma_60":4518.33,"sma_120":3813.38},{"date":"2025-12-23","open":4351,"high":4395,"low":4180,"close":4278,"volume":206974,"rsi_14":17.54,"sma_20":5146.75,"sma_60":4537.33,"sma_120":3825.62},{"date":"2025-12-24","open":4292,"high":4385,"low":4200,"close":4248,"volume":144249,"rsi_14":18.61,"sma_20":5056.25,"sma_60":4555.75,"sma_120":3837.04},{"date":"2025-12-26","open":4239,"high":4950,"low":3810,"close":3810,"volume":1154701,"rsi_14":17.63,"sma_20":4969.25,"sma_60":4567.58,"sma_120":3844.62},{"date":"2025-12-29","open":4045,"high":4240,"low":3925,"close":3940,"volume":393414,"rsi_14":21.1,"sma_20":4879.75,"sma_60":4579.92,"sma_120":3852.04},{"date":"2025-12-30","open":3905,"high":4020,"low":3905,"close":3920,"volume":133962,"rsi_14":6.42,"sma_20":4798.25,"sma_60":4591.58,"sma_120":3860.0},{"date":"2026-01-02","open":3960,"high":4355,"low":3900,"close":3995,"volume":609209,"rsi_14":11.15,"sma_20":4715.5,"sma_60":4604.0,"sma_120":3867.83},{"date":"2026-01-05","open":3960,"high":4535,"low":3950,"close":4255,"volume":1525054,"rsi_14":22.79,"sma_20":4646.75,"sma_60":4620.75,"sma_120":3877.54},{"date":"2026-01-06","open":4260,"high":4350,"low":4130,"close":4195,"volume":164177,"rsi_14":23.46,"sma_20":4582.0,"sma_60":4636.33,"sma_120":3886.83},{"date":"2026-01-07","open":4220,"high":4360,"low":4130,"close":4360,"volume":197305,"rsi_14":32.66,"sma_20":4543.0,"sma_60":4655.08,"sma_120":3897.5},{"date":"2026-01-08","open":4340,"high":4360,"low":4160,"close":4185,"volume":122434,"rsi_14":33.04,"sma_20":4505.25,"sma_60":4668.08,"sma_120":3906.54},{"date":"2026-01-09","open":4150,"high":4300,"low":4115,"close":4185,"volume":120762,"rsi_14":34.56,"sma_20":4454.0,"sma_60":4681.92,"sma_120":3915.46},{"date":"2026-01-12","open":4200,"high":4345,"low":4140,"close":4225,"volume":213277,"rsi_14":40.88,"sma_20":4406.25,"sma_60":4695.0,"sma_120":3924.33},{"date":"2026-01-13","open":4545,"high":5490,"low":4530,"close":5490,"volume":2138350,"rsi_14":68.62,"sma_20":4420.25,"sma_60":4728.25,"sma_120":3943.58},{"date":"2026-01-14","open":6190,"high":6800,"low":5770,"close":6070,"volume":15702630,"rsi_14":73.85,"sma_20":4468.75,"sma_60":4770.75,"sma_120":3967.5},{"date":"2026-01-15","open":6070,"high":6130,"low":5460,"close":5580,"volume":1453409,"rsi_14":66.35,"sma_20":4499.75,"sma_60":4805.08,"sma_120":3987.29},{"date":"2026-01-16","open":5610,"high":5800,"low":5120,"close":5220,"volume":1266270,"rsi_14":68.61,"sma_20":4549.0,"sma_60":4861.08,"sma_120":4004.42},{"date":"2026-01-19","open":5270,"high":5650,"low":5050,"close":5150,"volume":2080851,"rsi_14":66.99,"sma_20":4581.75,"sma_60":4888.75,"sma_120":4021.33},{"date":"2026-01-20","open":5150,"high":5480,"low":5100,"close":5210,"volume":951652,"rsi_14":67.92,"sma_20":4618.5,"sma_60":4919.42,"sma_120":4038.79},{"date":"2026-01-21","open":5000,"high":5130,"low":4900,"close":5030,"volume":422149,"rsi_14":63.97,"sma_20":4644.5,"sma_60":4947.25,"sma_120":4054.96},{"date":"2026-01-22","open":5080,"high":5760,"low":4750,"close":4875,"volume":3652369,"rsi_14":58.61,"sma_20":4668.75,"sma_60":4972.25,"sma_120":4069.75},{"date":"2026-01-23","open":4880,"high":5290,"low":4730,"close":4750,"volume":1237159,"rsi_14":57.57,"sma_20":4688.25,"sma_60":4995.75,"sma_120":4083.5},{"date":"2026-01-26","open":4800,"high":4965,"low":4800,"close":4860,"volume":338951,"rsi_14":56.93,"sma_20":4735.75,"sma_60":5017.83,"sma_120":4098.04},{"date":"2026-01-27","open":4865,"high":4945,"low":4680,"close":4840,"volume":270290,"rsi_14":59.48,"sma_20":4780.75,"sma_60":5040.17,"sma_120":4112.58},{"date":"2026-01-28","open":4895,"high":4920,"low":4750,"close":4890,"volume":225250,"rsi_14":60.06,"sma_20":4829.25,"sma_60":5063.5,"sma_120":4127.25},{"date":"2026-01-29","open":4890,"high":5080,"low":4750,"close":4990,"volume":321899,"rsi_14":60.73,"sma_20":4879.0,"sma_60":5086.92,"sma_120":4143.33},{"date":"2026-01-30","open":4990,"high":5060,"low":4700,"close":4730,"volume":209662,"rsi_14":35.16,"sma_20":4902.75,"sma_60":5088.08,"sma_120":4157.5},{"date":"2026-02-02","open":4615,"high":4760,"low":4545,"close":4570,"volume":157725,"rsi_14":14.95,"sma_20":4921.5,"sma_60":5063.42,"sma_120":4170.17},{"date":"2026-02-03","open":4560,"high":4755,"low":4560,"close":4715,"volume":108953,"rsi_14":25.91,"sma_20":4939.25,"sma_60":5060.5,"sma_120":4184.04},{"date":"2026-02-04","open":4715,"high":4885,"low":4665,"close":4810,"volume":104009,"rsi_14":36.6,"sma_20":4970.5,"sma_60":5053.67,"sma_120":4198.33},{"date":"2026-02-05","open":4720,"high":4830,"low":4650,"close":4650,"volume":71918,"rsi_14":33.14,"sma_20":4993.75,"sma_60":5050.92,"sma_120":4210.83},{"date":"2026-02-06","open":4580,"high":4630,"low":4380,"close":4480,"volume":147267,"rsi_14":31.28,"sma_20":5006.5,"sma_60":5028.42,"sma_120":4222.38},{"date":"2026-02-09","open":4565,"high":5730,"low":4550,"close":5150,"volume":8173488,"rsi_14":48.75,"sma_20":4989.5,"sma_60":5027.42,"sma_120":4239.46},{"date":"2026-02-10","open":5380,"high":6690,"low":5250,"close":6690,"volume":9090605,"rsi_14":72.07,"sma_20":5020.5,"sma_60":5056.08,"sma_120":4269.38},{"date":"2026-02-11","open":7200,"high":8690,"low":7170,"close":8690,"volume":5941687,"rsi_14":84.03,"sma_20":5176.0,"sma_60":5113.42,"sma_120":4315.75},{"date":"2026-02-12","open":11290,"high":11290,"low":10300,"close":11290,"volume":1074835,"rsi_14":90.47,"sma_20":5479.5,"sma_60":5216.58,"sma_120":4384.0},{"date":"2026-02-13","open":10380,"high":14670,"low":9360,"close":14670,"volume":9577747,"rsi_14":93.22,"sma_20":5952.0,"sma_60":5350.58,"sma_120":4480.42},{"date":"2026-02-19","open":14670,"high":19070,"low":14500,"close":19070,"volume":6897203,"rsi_14":95.23,"sma_20":6648.0,"sma_60":5561.58,"sma_120":4613.46},{"date":"2026-02-20","open":19070,"high":19070,"low":19070,"close":19070,"volume":0,"rsi_14":95.22,"sma_20":7341.0,"sma_60":5767.42,"sma_120":4746.46},{"date":"2026-02-23","open":21600,"high":24750,"low":19450,"close":24750,"volume":2466682,"rsi_14":96.47,"sma_20":8327.0,"sma_60":6075.42,"sma_120":4926.71},{"date":"2026-02-24","open":26700,"high":28950,"low":19970,"close":19970,"volume":6504456,"rsi_14":79.56,"sma_20":9081.75,"sma_60":6310.75,"sma_120":5067.04},{"date":"2026-02-25","open":21300,"high":25950,"low":18100,"close":25950,"volume":6764303,"rsi_14":83.83,"sma_20":10141.75,"sma_60":6644.58,"sma_120":5257.08},{"date":"2026-02-26","open":25700,"high":32800,"low":25200,"close":26850,"volume":7770604,"rsi_14":84.21,"sma_20":11241.25,"sma_60":6982.08,"sma_120":5472.42},{"date":"2026-02-27","open":26850,"high":26850,"low":26850,"close":26850,"volume":0,"rsi_14":84.16,"sma_20":12341.75,"sma_60":7342.58,"sma_120":5652.67},{"date":"2026-03-03","open":26300,"high":30500,"low":22650,"close":23150,"volume":3539265,"rsi_14":75.84,"sma_20":13254.75,"sma_60":7632.92,"sma_120":5819.62},{"date":"2026-03-04","open":22200,"high":27600,"low":17100,"close":22550,"volume":3773539,"rsi_14":74.94,"sma_20":14132.75,"sma_60":7916.25,"sma_120":5981.79},{"date":"2026-03-05","open":23300,"high":26250,"low":23050,"close":23700,"volume":1763256,"rsi_14":75.27,"sma_20":15081.25,"sma_60":8217.08,"sma_120":6153.38},{"date":"2026-03-06","open":23000,"high":24500,"low":21600,"close":21900,"volume":798178,"rsi_14":70.57,"sma_20":15947.75,"sma_60":8488.25,"sma_120":6310.08},{"date":"2026-03-09","open":20000,"high":26000,"low":19130,"close":22900,"volume":1308746,"rsi_14":69.75,"sma_20":16857.0,"sma_60":8778.42,"sma_120":6475.08},{"date":"2026-03-10","open":23800,"high":28400,"low":22700,"close":28200,"volume":1873109,"rsi_14":71.86,"sma_20":18026.5,"sma_60":9162.75,"sma_120":6684.25},{"date":"2026-03-11","open":30400,"high":30500,"low":26200,"close":26900,"volume":956287,"rsi_14":66.71,"sma_20":19139.0,"sma_60":9528.75,"sma_120":6882.58},{"date":"2026-03-12","open":26900,"high":29200,"low":25600,"close":26300,"volume":539794,"rsi_14":61.02,"sma_20":20230.0,"sma_60":9880.25,"sma_120":7075.88},{"date":"2026-03-13","open":25300,"high":27100,"low":23550,"close":24100,"volume":459832,"rsi_14":57.19,"sma_20":21177.5,"sma_60":10195.58,"sma_120":7250.83},{"date":"2026-03-16","open":24100,"high":25300,"low":22500,"close":23350,"volume":354361,"rsi_14":47.67,"sma_20":22010.5,"sma_60":10499.92,"sma_120":7436.38},{"date":"2026-03-17","open":23800,"high":25000,"low":23050,"close":23200,"volume":256632,"rsi_14":56.35,"sma_20":22736.0,"sma_60":10799.58,"sma_120":7586.21},{"date":"2026-03-18","open":23600,"high":24000,"low":21650,"close":22600,"volume":350156,"rsi_14":41.65,"sma_20":23301.5,"sma_60":11093.58,"sma_120":7747.75},{"date":"2026-03-19","open":22150,"high":22500,"low":20500,"close":20750,"volume":412432,"rsi_14":35.48,"sma_20":23605.5,"sma_60":11360.0,"sma_120":7894.29},{"date":"2026-03-20","open":20750,"high":20750,"low":18700,"close":19000,"volume":694634,"rsi_14":32.75,"sma_20":23602.0,"sma_60":11598.5,"sma_120":8026.29},{"date":"2026-03-23","open":18900,"high":19000,"low":16100,"close":17270,"volume":589250,"rsi_14":35.85,"sma_20":23512.0,"sma_60":11811.42,"sma_120":8143.79},{"date":"2026-03-24","open":17790,"high":18050,"low":16210,"close":17000,"volume":360898,"rsi_14":36.43,"sma_20":23124.5,"sma_60":12020.17,"sma_120":8258.46},{"date":"2026-03-25","open":16810,"high":18780,"low":16760,"close":17570,"volume":419056,"rsi_14":34.57,"sma_20":23004.5,"sma_60":12237.83,"sma_120":8378.08},{"date":"2026-03-26","open":17590,"high":18750,"low":16510,"close":18110,"volume":321442,"rsi_14":39.82,"sma_20":22612.5,"sma_60":12466.5,"sma_120":8501.92},{"date":"2026-03-27","open":17630,"high":18770,"low":17120,"close":18680,"volume":219709,"rsi_14":38.39,"sma_20":22204.0,"sma_60":12705.17,"sma_120":8630.46},{"date":"2026-03-30","open":18120,"high":24250,"low":17640,"close":24250,"volume":939215,"rsi_14":39.3,"sma_20":22074.0,"sma_60":13044.17,"sma_120":8805.88},{"date":"2026-03-31","open":25750,"high":27000,"low":19000,"close":19000,"volume":1252830,"rsi_14":32.37,"sma_20":21866.5,"sma_60":13295.17,"sma_120":8937.54},{"date":"2026-04-01","open":19600,"high":24700,"low":19000,"close":22550,"volume":1780964,"rsi_14":42.6,"sma_20":21866.5,"sma_60":13605.67,"sma_120":9098.62},{"date":"2026-04-02","open":23000,"high":23950,"low":20350,"close":22600,"volume":485545,"rsi_14":46.77,"sma_20":21811.5,"sma_60":13915.75,"sma_120":9259.88},{"date":"2026-04-03","open":22850,"high":23300,"low":20650,"close":20650,"volume":328605,"rsi_14":44.47,"sma_20":21749.0,"sma_60":14189.0,"sma_120":9404.88},{"date":"2026-04-06","open":20600,"high":20900,"low":17620,"close":17760,"volume":506786,"rsi_14":39.98,"sma_20":21492.0,"sma_60":14415.08,"sma_120":9525.71},{"date":"2026-04-07","open":17930,"high":21500,"low":17760,"close":18980,"volume":1364433,"rsi_14":43.48,"sma_20":21031.0,"sma_60":14658.75,"sma_120":9656.92},{"date":"2026-04-08","open":19400,"high":19690,"low":18510,"close":18810,"volume":324817,"rsi_14":46.28,"sma_20":20626.5,"sma_60":14902.5,"sma_120":9785.29},{"date":"2026-04-09","open":18850,"high":20500,"low":18190,"close":18580,"volume":274864,"rsi_14":49.14,"sma_20":20240.5,"sma_60":15142.42,"sma_120":9912.17},{"date":"2026-04-10","open":18600,"high":19600,"low":17880,"close":18490,"volume":199979,"rsi_14":52.66,"sma_20":19960.0,"sma_60":15380.17,"sma_120":10037.58},{"date":"2026-04-13","open":18350,"high":18350,"low":17320,"close":17510,"volume":236951,"rsi_14":51.08,"sma_20":19668.0,"sma_60":15580.5,"sma_120":10154.38},{"date":"2026-04-14","open":17610,"high":18480,"low":17130,"close":17190,"volume":143495,"rsi_14":49.19,"sma_20":19367.5,"sma_60":15765.83,"sma_120":10268.29},{"date":"2026-04-15","open":17250,"high":17750,"low":16560,"close":16840,"volume":338267,"rsi_14":47.26,"sma_20":19079.5,"sma_60":15953.5,"sma_120":10379.29},{"date":"2026-04-16","open":16880,"high":17330,"low":16600,"close":16960,"volume":165251,"rsi_14":46.22,"sma_20":18890.0,"sma_60":16149.17,"sma_120":10491.62},{"date":"2026-04-17","open":16870,"high":17500,"low":16440,"close":16720,"volume":285746,"rsi_14":28.37,"sma_20":18776.0,"sma_60":16342.0,"sma_120":10600.96},{"date":"2026-04-20","open":17220,"high":18095,"low":16550,"close":17630,"volume":315238,"rsi_14":44.76,"sma_20":18794.0,"sma_60":16549.0,"sma_120":10718.79},{"date":"2026-04-21","open":17640,"high":17660,"low":15840,"close":16300,"volume":281688,"rsi_14":21.2,"sma_20":18759.0,"sma_60":16736.83,"sma_120":10826.54},{"date":"2026-04-22","open":16180,"high":16290,"low":15100,"close":15600,"volume":221590,"rsi_14":19.57,"sma_20":18660.5,"sma_60":16915.58,"sma_120":10928.54},{"date":"2026-04-23","open":16000,"high":20250,"low":15410,"close":18300,"volume":2850504,"rsi_14":40.41,"sma_20":18670.0,"sma_60":17141.42,"sma_120":11052.92},{"date":"2026-04-24","open":18000,"high":21600,"low":17090,"close":20450,"volume":1322005,"rsi_14":61.69,"sma_20":18758.5,"sma_60":17401.25,"sma_120":11195.5},{"date":"2026-04-27","open":19640,"high":20800,"low":19240,"close":20400,"volume":335703,"rsi_14":56.87,"sma_20":18566.0,"sma_60":17660.58,"sma_120":11336.04},{"date":"2026-04-28","open":20100,"high":24000,"low":19450,"close":19490,"volume":918957,"rsi_14":53.07,"sma_20":18590.5,"sma_60":17903.92,"sma_120":11469.29},{"date":"2026-04-29","open":19450,"high":20200,"low":17910,"close":18050,"volume":353074,"rsi_14":47.84,"sma_20":18365.5,"sma_60":18121.58,"sma_120":11604.25},{"date":"2026-04-30","open":17900,"high":18590,"low":17060,"close":18250,"volume":241616,"rsi_14":54.77,"sma_20":17638.5,"sma_60":18964.33,"sma_120":21109.0},{"date":"2026-05-04","open":18250,"high":19500,"low":16100,"close":17200,"volume":470543,"rsi_14":48.76,"sma_20":17975.5,"sma_60":18557.42,"sma_120":11817.33},{"date":"2026-05-06","open":16810,"high":17940,"low":16610,"close":17200,"volume":199037,"rsi_14":50.04,"sma_20":17947.5,"sma_60":18765.5,"sma_120":11910.25},{"date":"2026-05-07","open":16960,"high":17460,"low":16550,"close":16650,"volume":105668,"rsi_14":49.23,"sma_20":17831.0,"sma_60":18962.83,"sma_120":12008.25},{"date":"2026-05-08","open":16650,"high":17000,"low":15900,"close":16060,"volume":136119,"rsi_14":46.49,"sma_20":17693.5,"sma_60":19153.0,"sma_120":12101.96},{"date":"2026-05-11","open":16070,"high":16400,"low":15160,"close":15340,"volume":165537,"rsi_14":44.81,"sma_20":17531.5,"sma_60":19334.0,"sma_120":12181.21},{"date":"2026-05-12","open":15340,"high":19000,"low":15000,"close":17260,"volume":456583,"rsi_14":48.71,"sma_20":17470.0,"sma_60":19535.83,"sma_120":12281.62},{"date":"2026-05-13","open":17270,"high":17990,"low":15830,"close":16580,"volume":246035,"rsi_14":51.02,"sma_20":17423.5,"sma_60":19700.67,"sma_120":12378.38},{"date":"2026-05-14","open":15480,"high":15680,"low":13880,"close":13880,"volume":426606,"rsi_14":44.51,"sma_20":17258.0,"sma_60":19787.17,"sma_120":12450.29},{"date":"2026-05-15","open":13950,"high":14160,"low":12990,"close":13150,"volume":187975,"rsi_14":31.19,"sma_20":17073.5,"sma_60":19818.17,"sma_120":12517.38},{"date":"2026-05-18","open":13140,"high":13140,"low":11950,"close":12500,"volume":222640,"rsi_14":17.39,"sma_20":16850.5,"sma_60":19782.0,"sma_120":12566.29},{"date":"2026-05-19","open":11960,"high":13260,"low":11540,"close":12010,"volume":140941,"rsi_14":16.79,"sma_20":16615.0,"sma_60":19664.33,"sma_120":12612.96},{"date":"2026-05-20","open":12010,"high":13400,"low":11000,"close":12540,"volume":259463,"rsi_14":21.63,"sma_20":16360.5,"sma_60":19555.5,"sma_120":12661.46},{"date":"2026-05-21","open":12800,"high":12950,"low":12120,"close":12120,"volume":88160,"rsi_14":23.6,"sma_20":16151.5,"sma_60":19345.0,"sma_120":12710.21},{"date":"2026-05-22","open":12640,"high":13340,"low":11850,"close":12240,"volume":209979,"rsi_14":23.05,"sma_20":15983.5,"sma_60":19216.17,"sma_120":12763.46},{"date":"2026-05-26","open":11290,"high":12800,"low":10880,"close":11380,"volume":285056,"rsi_14":23.45,"sma_20":15637.5,"sma_60":18973.33,"sma_120":12808.96},{"date":"2026-05-27","open":11570,"high":11570,"low":10990,"close":11080,"volume":129855,"rsi_14":22.82,"sma_20":15169.0,"sma_60":18710.5,"sma_120":12849.88},{"date":"2026-05-28","open":11080,"high":11210,"low":10100,"close":10970,"volume":134653,"rsi_14":23.75,"sma_20":14697.5,"sma_60":18445.83,"sma_120":12894.21},{"date":"2026-05-29","open":10980,"high":11300,"low":10100,"close":10700,"volume":127536,"rsi_14":24.48,"sma_20":14258.0,"sma_60":18238.33,"sma_120":12935.62},{"date":"2026-06-01","open":10410,"high":10410,"low":8800,"close":9810,"volume":349727,"rsi_14":24.09,"sma_20":13846.0,"sma_60":18026.0,"sma_120":12971.12},{"date":"2026-06-02","open":9800,"high":9870,"low":8830,"close":9620,"volume":107487,"rsi_14":7.27,"sma_20":13414.5,"sma_60":17791.33,"sma_120":13004.21},{"date":"2026-06-04","open":9500,"high":9560,"low":8960,"close":9230,"volume":73679,"rsi_14":7.51,"sma_20":13016.0,"sma_60":17580.17,"sma_120":13034.21},{"date":"2026-06-05","open":9600,"high":9600,"low":8650,"close":9160,"volume":82161,"rsi_14":10.8,"sma_20":12614.0,"sma_60":17351.17,"sma_120":13064.79},{"date":"2026-06-08","open":9160,"high":9180,"low":7970,"close":8580,"volume":99891,"rsi_14":11.07,"sma_20":12210.5,"sma_60":17024.17,"sma_120":13093.46},{"date":"2026-06-09","open":8280,"high":9000,"low":8250,"close":8790,"volume":58890,"rsi_14":15.84,"sma_20":11847.0,"sma_60":16722.33,"sma_120":13125.54},{"date":"2026-06-10","open":8790,"high":8880,"low":7930,"close":8430,"volume":45012,"rsi_14":16.23,"sma_20":11501.5,"sma_60":16424.5,"sma_120":13152.38},{"date":"2026-06-11","open":8350,"high":8600,"low":7820,"close":8260,"volume":38159,"rsi_14":6.68,"sma_20":11051.5,"sma_60":16160.5,"sma_120":13178.04},{"date":"2026-06-12","open":8200,"high":8750,"low":7810,"close":8410,"volume":103392,"rsi_14":10.28,"sma_20":10643.0,"sma_60":15911.5,"sma_120":13204.71},{"date":"2026-06-15","open":8410,"high":8640,"low":7980,"close":8050,"volume":66070,"rsi_14":7.33,"sma_20":10351.5,"sma_60":15659.0,"sma_120":13229.29},{"date":"2026-06-16","open":8070,"high":8690,"low":8000,"close":8610,"volume":48096,"rsi_14":19.96,"sma_20":10124.5,"sma_60":15425.83,"sma_120":13259.71},{"date":"2026-06-17","open":8630,"high":8880,"low":7770,"close":7870,"volume":55594,"rsi_14":29.39,"sma_20":8907.5,"sma_60":14278.33,"sma_120":13491.75},{"date":"2026-06-18","open":7800,"high":7940,"low":7550,"close":7680,"volume":58248,"rsi_14":17.93,"sma_20":9676.5,"sma_60":15022.5,"sma_120":13310.5},{"date":"2026-06-19","open":7500,"high":8000,"low":6760,"close":7240,"volume":58825,"rsi_14":17.36,"sma_20":9411.5,"sma_60":14855.33,"sma_120":13333.38},{"date":"2026-06-22","open":7240,"high":7370,"low":6520,"close":7330,"volume":225237,"rsi_14":22.44,"sma_20":9172.0,"sma_60":14694.17,"sma_120":13357.17},{"date":"2026-06-23","open":7330,"high":7370,"low":6190,"close":6440,"volume":215542,"rsi_14":19.42,"sma_20":8882.0,"sma_60":14508.67,"sma_120":13373.25},{"date":"2026-06-24","open":6230,"high":6670,"low":6160,"close":6350,"volume":71995,"rsi_14":20.61,"sma_20":8630.5,"sma_60":14312.67,"sma_120":13389.58},{"date":"2026-06-25","open":6360,"high":6740,"low":5730,"close":6110,"volume":125276,"rsi_14":19.92,"sma_20":8382.0,"sma_60":14103.17,"sma_120":13404.17},{"date":"2026-06-26","open":6110,"high":6240,"low":5800,"close":6110,"volume":78739,"rsi_14":22.49,"sma_20":8139.0,"sma_60":13800.83,"sma_120":13422.5},{"date":"2026-06-29","open":6110,"high":7200,"low":6010,"close":6510,"volume":52630,"rsi_14":25.64,"sma_20":7929.5,"sma_60":13592.67,"sma_120":13443.92},{"date":"2026-06-30","open":6510,"high":6510,"low":5920,"close":6000,"volume":44680,"rsi_14":24.84,"sma_20":7739.0,"sma_60":13316.83,"sma_120":13461.25},{"date":"2026-07-01","open":5950,"high":6330,"low":5860,"close":6040,"volume":35807,"rsi_14":26.38,"sma_20":7560.0,"sma_60":13040.83,"sma_120":13478.29},{"date":"2026-07-02","open":5950,"high":6040,"low":5440,"close":5450,"volume":58374,"rsi_14":21.21,"sma_20":7371.0,"sma_60":12787.5,"sma_120":13488.25},{"date":"2026-07-03","open":5450,"high":5850,"low":5200,"close":5660,"volume":82068,"rsi_14":26.05,"sma_20":7196.0,"sma_60":12585.83,"sma_120":13500.46},{"date":"2026-07-06","open":5660,"high":5920,"low":5430,"close":5600,"volume":66447,"rsi_14":16.48,"sma_20":7047.0,"sma_60":12362.83,"sma_120":13510.79},{"date":"2026-07-07","open":5520,"high":5950,"low":5320,"close":5530,"volume":24517,"rsi_14":19.37,"sma_20":6884.0,"sma_60":12141.5,"sma_120":13522.0},{"date":"2026-07-08","open":5580,"high":5580,"low":5130,"close":5500,"volume":29907,"rsi_14":20.22,"sma_20":6737.5,"sma_60":11923.5,"sma_120":13532.96},{"date":"2026-07-09","open":5500,"high":5510,"low":5010,"close":5150,"volume":32555,"rsi_14":20.73,"sma_20":6582.0,"sma_60":11701.17,"sma_120":13540.67},{"date":"2026-07-10","open":5100,"high":5490,"low":5100,"close":5250,"volume":40982,"rsi_14":20.95,"sma_20":6424.0,"sma_60":11496.83,"sma_120":13538.67},{"date":"2026-07-13","open":5260,"high":5780,"low":4980,"close":5160,"volume":58221,"rsi_14":26.98,"sma_20":6279.5,"sma_60":11296.33,"sma_120":13531.08},{"date":"2026-07-14","open":4820,"high":5170,"low":4710,"close":5000,"volume":50926,"rsi_14":26.32,"sma_20":6099.0,"sma_60":11099.0,"sma_120":13526.25},{"date":"2026-07-15","open":5000,"high":5430,"low":5000,"close":5250,"volume":30359,"rsi_14":34.97,"sma_20":5968.0,"sma_60":10903.83,"sma_120":13526.5},{"date":"2026-07-16","open":5010,"high":5250,"low":4795,"close":4810,"volume":20059,"rsi_14":30.3,"sma_20":5824.5,"sma_60":10705.33,"sma_120":13523.67},{"date":"2026-07-20","open":4635,"high":5070,"low":4500,"close":4600,"volume":44969,"rsi_14":19.29,"sma_20":5692.5,"sma_60":10488.17,"sma_120":13518.58},{"date":"2026-07-21","open":4735,"high":4980,"low":4455,"close":4660,"volume":31949,"rsi_14":24.81,"sma_20":5559.0,"sma_60":10294.17,"sma_120":13515.5},{"date":"2026-07-22","open":4940,"high":5010,"low":4520,"close":4520,"volume":16912,"rsi_14":22.46,"sma_20":5463.0,"sma_60":10109.5,"sma_120":13512.54},{"date":"2026-07-23","open":4520,"high":4890,"low":4520,"close":4855,"volume":34873,"rsi_14":38.12,"sma_20":5388.25,"sma_60":9885.42,"sma_120":13513.42},{"date":"2026-07-24","open":4805,"high":4810,"low":4440,"close":4500,"volume":35486,"rsi_14":28.11,"sma_20":5307.75,"sma_60":9619.58,"sma_120":13510.42},{"date":"2026-07-27","open":4475,"high":4730,"low":4205,"close":4500,"volume":59356,"rsi_14":28.76,"sma_20":5227.25,"sma_60":9354.58,"sma_120":13507.58},{"date":"2026-07-28","open":4360,"high":4425,"low":4110,"close":4215,"volume":43501,"rsi_14":26.56,"sma_20":5112.5,"sma_60":9100.0,"sma_120":13501.96},{"date":"2026-07-29","open":4230,"high":4245,"low":3565,"close":3620,"volume":50867,"rsi_14":22.11,"sma_20":4993.5,"sma_60":8859.5,"sma_120":13490.54},{"date":"2026-07-30","open":3620,"high":3950,"low":3505,"close":3655,"volume":57907,"rsi_14":25.53,"sma_20":4874.25,"sma_60":8616.25,"sma_120":13481.58},{"date":"2026-07-31","open":3710,"high":4025,"low":3665,"close":3875,"volume":86826,"rsi_14":28.35,"sma_20":4795.5,"sma_60":8394.17,"sma_120":13475.79},{"date":"2026-08-03","open":3925,"high":4325,"low":3670,"close":4045,"volume":52766,"rsi_14":32.87,"sma_20":4714.75,"sma_60":8174.92,"sma_120":13470.21},{"date":"2026-08-04","open":4640,"high":4640,"low":4020,"close":4020,"volume":36323,"rsi_14":34.29,"sma_20":4635.75,"sma_60":7964.42,"sma_120":13463.62},{"date":"2026-08-05","open":4020,"high":4420,"low":3750,"close":3920,"volume":87819,"rsi_14":27.61,"sma_20":4555.25,"sma_60":7762.08,"sma_120":13457.54},{"date":"2026-08-06","open":3915,"high":4600,"low":3915,"close":3975,"volume":73444,"rsi_14":33.85,"sma_20":4479.0,"sma_60":7572.67,"sma_120":13453.33},{"date":"2026-08-07","open":3975,"high":4055,"low":3835,"close":3880,"volume":32969,"rsi_14":35.43,"sma_20":4415.5,"sma_60":7349.67,"sma_120":13442.75},{"date":"2026-08-10","open":3880,"high":4185,"low":3880,"close":4115,"volume":36645,"rsi_14":39.7,"sma_20":4358.75,"sma_60":7141.92,"sma_120":13421.29},{"date":"2026-08-11","open":4325,"high":4450,"low":4055,"close":4300,"volume":40231,"rsi_14":45.91,"sma_20":4315.75,"sma_60":6982.25,"sma_120":13384.71},{"date":"2026-08-12","open":4405,"high":4570,"low":4240,"close":4270,"volume":27244,"rsi_14":37.74,"sma_20":4279.25,"sma_60":6834.25,"sma_120":13326.21},{"date":"2026-08-13","open":4420,"high":4475,"low":4245,"close":4255,"volume":17511,"rsi_14":44.01,"sma_20":4229.5,"sma_60":6696.83,"sma_120":13239.42},{"date":"2026-08-14","open":4260,"high":4440,"low":4095,"close":4280,"volume":41797,"rsi_14":44.69,"sma_20":4203.0,"sma_60":6568.0,"sma_120":13116.17},{"date":"2026-08-18","open":4475,"high":4475,"low":4030,"close":4335,"volume":20393,"rsi_14":53.26,"sma_20":4189.75,"sma_60":6431.25,"sma_120":12993.38},{"date":"2026-08-19","open":4335,"high":4665,"low":3950,"close":4075,"volume":61139,"rsi_14":65.12,"sma_20":4160.5,"sma_60":6297.17,"sma_120":12821.08},{"date":"2026-08-20","open":4120,"high":4390,"low":3895,"close":4110,"volume":39614,"rsi_14":65.12,"sma_20":4140.0,"sma_60":6161.67,"sma_120":12688.92},{"date":"2026-08-21","open":4030,"high":4035,"low":3690,"close":3760,"volume":123244,"rsi_14":46.48,"sma_20":4085.25,"sma_60":6034.67,"sma_120":12504.0},{"date":"2026-08-24","open":4070,"high":4070,"low":3695,"close":3975,"volume":29727,"rsi_14":47.92,"sma_20":4059.0,"sma_60":5916.25,"sma_120":12313.38},{"date":"2026-08-25","open":3775,"high":4265,"low":3775,"close":4130,"volume":26345,"rsi_14":53.04,"sma_20":4040.5,"sma_60":5802.25,"sma_120":12124.04},{"date":"2026-08-26","open":4390,"high":5260,"low":4140,"close":4325,"volume":202664,"rsi_14":60.63,"sma_20":4046.0,"sma_60":5696.0,"sma_120":11967.17},{"date":"2026-08-27","open":4370,"high":4515,"low":4070,"close":4115,"volume":42708,"rsi_14":53.4,"sma_20":4070.75,"sma_60":5601.08,"sma_120":11813.54},{"date":"2026-08-28","open":4385,"high":5340,"low":4230,"close":5340,"volume":396565,"rsi_14":72.88,"sma_20":4155.0,"sma_60":5529.75,"sma_120":11660.54},{"date":"2026-08-31","open":5700,"high":6040,"low":4500,"close":4630,"volume":596491,"rsi_14":57.03,"sma_20":4192.75,"sma_60":5453.08,"sma_120":11516.62},{"date":"2026-09-01","open":4560,"high":4595,"low":4020,"close":4235,"volume":203327,"rsi_14":49.16,"sma_20":4202.25,"sma_60":5371.0,"sma_120":11361.08},{"date":"2026-09-02","open":4180,"high":4180,"low":3855,"close":4025,"volume":145277,"rsi_14":46.98,"sma_20":4202.5,"sma_60":5295.08,"sma_120":11159.62},{"date":"2026-09-03","open":4025,"high":4170,"low":3900,"close":4000,"volume":69318,"rsi_14":46.86,"sma_20":4206.5,"sma_60":5215.25,"sma_120":10968.79},{"date":"2026-09-04","open":4095,"high":4130,"low":3980,"close":4050,"volume":45408,"rsi_14":47.19,"sma_20":4210.25,"sma_60":5142.25,"sma_120":10783.38},{"date":"2026-09-07","open":4000,"high":4170,"low":3900,"close":4090,"volume":30353,"rsi_14":46.99,"sma_20":4220.75,"sma_60":5072.75,"sma_120":10616.62},{"date":"2026-09-08","open":4150,"high":4340,"low":4010,"close":4020,"volume":125608,"rsi_14":49.29,"sma_20":4216.0,"sma_60":4999.58,"sma_120":10455.54},{"date":"2026-09-09","open":4180,"high":4180,"low":3985,"close":4020,"volume":61981,"rsi_14":48.83,"sma_20":4202.0,"sma_60":4932.42,"sma_120":10295.71},{"date":"2026-09-10","open":4020,"high":4030,"low":3810,"close":3980,"volume":56018,"rsi_14":53.11,"sma_20":4187.5,"sma_60":4855.25,"sma_120":10140.54},{"date":"2026-09-11","open":3950,"high":4015,"low":3785,"close":3790,"volume":48442,"rsi_14":47.37,"sma_20":4164.25,"sma_60":4787.25,"sma_120":9999.21},{"date":"2026-09-14","open":3790,"high":3820,"low":3675,"close":3785,"volume":31280,"rsi_14":44.87,"sma_20":4139.5,"sma_60":4722.33,"sma_120":9872.42},{"date":"2026-09-15","open":3785,"high":3850,"low":3710,"close":3790,"volume":37810,"rsi_14":41.57,"sma_20":4112.25,"sma_60":4664.83,"sma_120":9760.08},{"date":"2026-09-16","open":3790,"high":3835,"low":3710,"close":3740,"volume":16907,"rsi_14":43.78,"sma_20":4095.5,"sma_60":4605.0,"sma_120":9649.58},{"date":"2026-09-17","open":3730,"high":3765,"low":3600,"close":3600,"volume":44310,"rsi_14":4.92,"sma_20":4070.0,"sma_60":4557.67,"sma_120":9533.17},{"date":"2026-09-18","open":3610,"high":3795,"low":3600,"close":3725,"volume":40385,"rsi_14":16.36,"sma_20":4068.25,"sma_60":4513.92,"sma_120":9413.29},{"date":"2026-09-21","open":3725,"high":3875,"low":3620,"close":3620,"volume":27462,"rsi_14":20.85,"sma_20":4050.5,"sma_60":4472.42,"sma_120":9287.79},{"date":"2026-09-22","open":3625,"high":3980,"low":3465,"close":3510,"volume":69963,"rsi_14":23.04,"sma_20":4019.5,"sma_60":4429.08,"sma_120":9114.96},{"date":"2026-09-23","open":3580,"high":3680,"low":3510,"close":3625,"volume":24248,"rsi_14":32.06,"sma_20":3984.5,"sma_60":4381.0,"sma_120":8986.83},{"date":"2026-09-28","open":3750,"high":3885,"low":3665,"close":3825,"volume":32890,"rsi_14":40.59,"sma_20":3970.0,"sma_60":4344.75,"sma_120":8830.79},{"date":"2026-09-29","open":3730,"high":4080,"low":3675,"close":3710,"volume":19539,"rsi_14":35.04,"sma_20":3888.5,"sma_60":4305.92,"sma_120":8673.38},{"date":"2026-09-30","open":3675,"high":3845,"low":3615,"close":3635,"volume":19323,"rsi_14":34.9,"sma_20":3838.75,"sma_60":4275.67,"sma_120":8531.58},{"date":"2026-10-01","open":3635,"high":3820,"low":3600,"close":3700,"volume":25348,"rsi_14":38.06,"sma_20":3812.0,"sma_60":4243.0,"sma_120":8414.42},{"date":"2026-10-02","open":3875,"high":3875,"low":3615,"close":3790,"volume":35059,"rsi_14":43.17,"sma_20":3800.25,"sma_60":4212.83,"sma_120":8287.83},{"date":"2026-10-06","open":3870,"high":3870,"low":3775,"close":3815,"volume":11111,"rsi_14":51.02,"sma_20":3791.0,"sma_60":4184.25,"sma_120":8162.88},{"date":"2026-10-07","open":3870,"high":3990,"low":3805,"close":3830,"volume":25174,"rsi_14":51.82,"sma_20":3780.0,"sma_60":4156.42,"sma_120":8039.96},{"date":"2026-10-08","open":3825,"high":3825,"low":3605,"close":3615,"volume":28852,"rsi_14":43.94,"sma_20":3756.25,"sma_60":4130.83,"sma_120":7916.0},{"date":"2026-10-12","open":3615,"high":3925,"low":3480,"close":3605,"volume":25391,"rsi_14":45.2,"sma_20":3735.5,"sma_60":4103.42,"sma_120":7800.12},{"date":"2026-10-13","open":3600,"high":3600,"low":3410,"close":3455,"volume":26998,"rsi_14":44.88,"sma_20":3707.25,"sma_60":4075.0,"sma_120":7685.67},{"date":"2026-10-14","open":3455,"high":3590,"low":3405,"close":3545,"volume":10478,"rsi_14":43.48,"sma_20":3685.5,"sma_60":4050.75,"sma_120":7574.88},{"date":"2026-10-15","open":3650,"high":3655,"low":3350,"close":3460,"volume":52796,"rsi_14":44.12,"sma_20":3669.0,"sma_60":4020.92,"sma_120":7462.38},{"date":"2026-10-16","open":3425,"high":3645,"low":3325,"close":3505,"volume":15801,"rsi_14":49.81,"sma_20":3655.0,"sma_60":3999.17,"sma_120":7352.25},{"date":"2026-10-19","open":3310,"high":3630,"low":3310,"close":3625,"volume":8709,"rsi_14":50.0,"sma_20":3646.75,"sma_60":3982.92,"sma_120":7235.54},{"date":"2026-10-20","open":3630,"high":3755,"low":3575,"close":3615,"volume":12798,"rsi_14":40.54,"sma_20":3640.5,"sma_60":3965.5,"sma_120":7129.83},{"date":"2026-10-21","open":3610,"high":3660,"low":3470,"close":3500,"volume":6269,"rsi_14":40.54,"sma_20":3635.5,"sma_60":3948.5,"sma_120":7029.0},{"date":"2026-10-22","open":3500,"high":3535,"low":3435,"close":3535,"volume":11869,"rsi_14":45.33,"sma_20":3626.0,"sma_60":3926.5,"sma_120":6905.96},{"date":"2026-10-23","open":3500,"high":3585,"low":3349,"close":3585,"volume":10912}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-350.4200000000001,"pbr":0.97,"per":null,"roa":-4.99,"roe":-6.45,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":32158047433.0,"analysis":"ROE -6.5%로 적자 상태입니다. 시가총액 585.10억. 매출 321.58억, 영업이익 -35.91억.","eps_basis":"TTM","debt_ratio":0.29268212375369207,"market_cap":58510372725,"net_income":-5718473135.0,"total_debt":17665365745.0,"ttm_window":"2025Q3~2026Q2","gross_margin":43.32,"total_assets":78022197650.0,"total_equity":60356831905.0,"profit_margin":-17.78,"revenue_basis":"TTM","dividend_yield":0.58,"net_income_basis":"TTM","operating_income":-3591419925.0,"operating_margin":-11.17,"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":3585.0,"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":15000.0},{"date":"2016-10-25","close":15300.0},{"date":"2016-10-26","close":15300.0},{"date":"2016-10-27","close":15300.0},{"date":"2016-10-28","close":13050.0},{"date":"2016-10-31","close":15000.0},{"date":"2016-11-01","close":15300.0},{"date":"2016-11-02","close":15300.0},{"date":"2016-11-03","close":15300.0},{"date":"2016-11-04","close":15300.0},{"date":"2016-11-07","close":17200.0},{"date":"2016-11-08","close":18500.0},{"date":"2016-11-09","close":19750.0},{"date":"2016-11-10","close":19000.0},{"date":"2016-11-11","close":20600.0},{"date":"2016-11-14","close":18850.0},{"date":"2016-11-15","close":18100.0},{"date":"2016-11-16","close":18500.0},{"date":"2016-11-17","close":18500.0},{"date":"2016-11-18","close":18400.0},{"date":"2016-11-21","close":20900.0},{"date":"2016-11-22","close":18400.0},{"date":"2016-11-23","close":20700.0},{"date":"2016-11-24","close":18800.0},{"date":"2016-11-25","close":18450.0},{"date":"2016-11-28","close":21200.0},{"date":"2016-11-29","close":18450.0},{"date":"2016-11-30","close":17900.0},{"date":"2016-12-01","close":17900.0},{"date":"2016-12-02","close":20000.0},{"date":"2016-12-05","close":17900.0},{"date":"2016-12-06","close":19750.0},{"date":"2016-12-07","close":20900.0},{"date":"2016-12-08","close":19150.0},{"date":"2016-12-09","close":19600.0},{"date":"2016-12-12","close":19950.0},{"date":"2016-12-13","close":19950.0},{"date":"2016-12-14","close":19950.0},{"date":"2016-12-15","close":19100.0},{"date":"2016-12-16","close":18700.0},{"date":"2016-12-19","close":19750.0},{"date":"2016-12-20","close":19000.0},{"date":"2016-12-21","close":21000.0},{"date":"2016-12-22","close":17900.0},{"date":"2016-12-23","close":18950.0},{"date":"2016-12-26","close":16200.0},{"date":"2016-12-27","close":16200.0},{"date":"2016-12-28","close":18400.0},{"date":"2016-12-29","close":18750.0},{"date":"2017-01-02","close":19400.0},{"date":"2017-01-03","close":19350.0},{"date":"2017-01-04","close":19200.0},{"date":"2017-01-05","close":19200.0},{"date":"2017-01-06","close":19050.0},{"date":"2017-01-09","close":19000.0},{"date":"2017-01-10","close":19150.0},{"date":"2017-01-11","close":18800.0},{"date":"2017-01-12","close":18800.0},{"date":"2017-01-13","close":18700.0},{"date":"2017-01-16","close":18600.0},{"date":"2017-01-17","close":18800.0},{"date":"2017-01-18","close":18600.0},{"date":"2017-01-19","close":18600.0},{"date":"2017-01-20","close":18500.0},{"date":"2017-01-23","close":18400.0},{"date":"2017-01-24","close":18100.0},{"date":"2017-01-25","close":18600.0},{"date":"2017-01-26","close":18400.0},{"date":"2017-01-31","close":18400.0},{"date":"2017-02-01","close":18400.0},{"date":"2017-02-02","close":18300.0},{"date":"2017-02-03","close":18300.0},{"date":"2017-02-06","close":18300.0},{"date":"2017-02-07","close":18300.0},{"date":"2017-02-08","close":18300.0},{"date":"2017-02-09","close":18300.0},{"date":"2017-02-10","close":18300.0},{"date":"2017-02-13","close":18300.0},{"date":"2017-02-14","close":18300.0},{"date":"2017-02-15","close":18300.0},{"date":"2017-02-16","close":18300.0},{"date":"2017-02-17","close":18200.0},{"date":"2017-02-20","close":18200.0},{"date":"2017-02-21","close":18150.0},{"date":"2017-02-22","close":18150.0},{"date":"2017-02-23","close":18150.0},{"date":"2017-02-24","close":18150.0},{"date":"2017-02-27","close":18150.0},{"date":"2017-02-28","close":18100.0},{"date":"2017-03-02","close":18100.0},{"date":"2017-03-03","close":18000.0},{"date":"2017-03-06","close":15300.0},{"date":"2017-03-07","close":17500.0},{"date":"2017-03-08","close":17400.0},{"date":"2017-03-09","close":18400.0},{"date":"2017-03-10","close":17000.0},{"date":"2017-03-13","close":17000.0},{"date":"2017-03-14","close":17000.0},{"date":"2017-03-15","close":17000.0},{"date":"2017-03-16","close":17400.0},{"date":"2017-03-17","close":17000.0},{"date":"2017-03-20","close":19550.0},{"date":"2017-03-21","close":17000.0},{"date":"2017-03-22","close":18800.0},{"date":"2017-03-23","close":16950.0},{"date":"2017-03-24","close":16950.0},{"date":"2017-03-27","close":16850.0},{"date":"2017-03-28","close":16850.0},{"date":"2017-03-29","close":18350.0},{"date":"2017-03-30","close":18900.0},{"date":"2017-03-31","close":18650.0},{"date":"2017-04-03","close":15900.0},{"date":"2017-04-04","close":15850.0},{"date":"2017-04-05","close":15850.0},{"date":"2017-04-06","close":15800.0},{"date":"2017-04-07","close":17550.0},{"date":"2017-04-10","close":18500.0},{"date":"2017-04-11","close":19650.0},{"date":"2017-04-12","close":19800.0},{"date":"2017-04-13","close":20100.0},{"date":"2017-04-14","close":20800.0},{"date":"2017-04-17","close":17700.0},{"date":"2017-04-18","close":19950.0},{"date":"2017-04-19","close":18450.0},{"date":"2017-04-20","close":18350.0},{"date":"2017-04-21","close":20950.0},{"date":"2017-04-24","close":18450.0},{"date":"2017-04-25","close":20850.0},{"date":"2017-04-26","close":19950.0},{"date":"2017-04-27","close":17050.0},{"date":"2017-04-28","close":18900.0},{"date":"2017-05-02","close":18500.0},{"date":"2017-05-04","close":18300.0},{"date":"2017-05-08","close":18300.0},{"date":"2017-05-10","close":18300.0},{"date":"2017-05-11","close":18250.0},{"date":"2017-05-12","close":18250.0},{"date":"2017-05-15","close":18250.0},{"date":"2017-05-16","close":18250.0},{"date":"2017-05-17","close":18250.0},{"date":"2017-05-18","close":18250.0},{"date":"2017-05-19","close":18250.0},{"date":"2017-05-22","close":18250.0},{"date":"2017-05-23","close":18250.0},{"date":"2017-05-24","close":18250.0},{"date":"2017-05-25","close":18000.0},{"date":"2017-05-26","close":18000.0},{"date":"2017-05-29","close":18000.0},{"date":"2017-05-30","close":17950.0},{"date":"2017-05-31","close":18500.0},{"date":"2017-06-01","close":18100.0},{"date":"2017-06-02","close":18100.0},{"date":"2017-06-05","close":18100.0},{"date":"2017-06-07","close":18100.0},{"date":"2017-06-08","close":18100.0},{"date":"2017-06-09","close":17950.0},{"date":"2017-06-12","close":17800.0},{"date":"2017-06-13","close":17700.0},{"date":"2017-06-14","close":18000.0},{"date":"2017-06-15","close":17800.0},{"date":"2017-06-16","close":17650.0},{"date":"2017-06-19","close":17650.0},{"date":"2017-06-20","close":17450.0},{"date":"2017-06-21","close":16950.0},{"date":"2017-06-22","close":16450.0},{"date":"2017-06-23","close":17500.0},{"date":"2017-06-26","close":17500.0},{"date":"2017-06-27","close":17400.0},{"date":"2017-06-28","close":15800.0},{"date":"2017-06-29","close":16200.0},{"date":"2017-06-30","close":16200.0},{"date":"2017-07-03","close":16600.0},{"date":"2017-07-04","close":16450.0},{"date":"2017-07-05","close":16400.0},{"date":"2017-07-06","close":16400.0},{"date":"2017-07-07","close":16350.0},{"date":"2017-07-10","close":16350.0},{"date":"2017-07-11","close":16350.0},{"date":"2017-07-12","close":16350.0},{"date":"2017-07-13","close":16300.0},{"date":"2017-07-14","close":16300.0},{"date":"2017-07-17","close":16300.0},{"date":"2017-07-18","close":16800.0},{"date":"2017-07-19","close":16700.0},{"date":"2017-07-20","close":16700.0},{"date":"2017-07-21","close":16600.0},{"date":"2017-07-24","close":15100.0},{"date":"2017-07-25","close":17300.0},{"date":"2017-07-26","close":14750.0},{"date":"2017-07-27","close":16850.0},{"date":"2017-07-28","close":16800.0},{"date":"2017-07-31","close":16800.0},{"date":"2017-08-01","close":16800.0},{"date":"2017-08-02","close":16800.0},{"date":"2017-08-03","close":16800.0},{"date":"2017-08-04","close":17200.0},{"date":"2017-08-07","close":17000.0},{"date":"2017-08-08","close":15150.0},{"date":"2017-08-09","close":15150.0},{"date":"2017-08-10","close":16550.0},{"date":"2017-08-11","close":16450.0},{"date":"2017-08-14","close":16450.0},{"date":"2017-08-16","close":16750.0},{"date":"2017-08-17","close":16750.0},{"date":"2017-08-18","close":16000.0},{"date":"2017-08-21","close":16000.0},{"date":"2017-08-22","close":15850.0},{"date":"2017-08-23","close":15850.0},{"date":"2017-08-24","close":16850.0},{"date":"2017-08-25","close":16800.0},{"date":"2017-08-28","close":16750.0},{"date":"2017-08-29","close":15950.0},{"date":"2017-08-30","close":15950.0},{"date":"2017-08-31","close":15900.0},{"date":"2017-09-01","close":15850.0},{"date":"2017-09-04","close":15800.0},{"date":"2017-09-05","close":15750.0},{"date":"2017-09-06","close":15600.0},{"date":"2017-09-07","close":14000.0},{"date":"2017-09-08","close":14000.0},{"date":"2017-09-11","close":15950.0},{"date":"2017-09-12","close":15900.0},{"date":"2017-09-13","close":15400.0},{"date":"2017-09-14","close":15400.0},{"date":"2017-09-15","close":15400.0},{"date":"2017-09-18","close":16850.0},{"date":"2017-09-19","close":16850.0},{"date":"2017-09-20","close":16750.0},{"date":"2017-09-21","close":16750.0},{"date":"2017-09-22","close":14250.0},{"date":"2017-09-25","close":14250.0},{"date":"2017-09-26","close":14250.0},{"date":"2017-09-27","close":12150.0},{"date":"2017-09-28","close":13450.0},{"date":"2017-09-29","close":13450.0},{"date":"2017-10-10","close":15300.0},{"date":"2017-10-11","close":16850.0},{"date":"2017-10-12","close":16850.0},{"date":"2017-10-13","close":17200.0},{"date":"2017-10-16","close":16850.0},{"date":"2017-10-17","close":17200.0},{"date":"2017-10-18","close":19450.0},{"date":"2017-10-19","close":19000.0},{"date":"2017-10-20","close":18850.0},{"date":"2017-10-23","close":18850.0},{"date":"2017-10-24","close":18850.0},{"date":"2017-10-25","close":18850.0},{"date":"2017-10-26","close":16100.0},{"date":"2017-10-27","close":16050.0},{"date":"2017-10-30","close":16900.0},{"date":"2017-10-31","close":16900.0},{"date":"2017-11-01","close":16900.0},{"date":"2017-11-02","close":16900.0},{"date":"2017-11-03","close":16800.0},{"date":"2017-11-06","close":16800.0},{"date":"2017-11-07","close":16800.0},{"date":"2017-11-08","close":16800.0},{"date":"2017-11-09","close":16800.0},{"date":"2017-11-10","close":16800.0},{"date":"2017-11-13","close":16800.0},{"date":"2017-11-14","close":16650.0},{"date":"2017-11-15","close":16650.0},{"date":"2017-11-16","close":16600.0},{"date":"2017-11-17","close":19000.0},{"date":"2017-11-20","close":20900.0},{"date":"2017-11-21","close":20900.0},{"date":"2017-11-22","close":19700.0},{"date":"2017-11-23","close":20350.0},{"date":"2017-11-24","close":20150.0},{"date":"2017-11-27","close":20150.0},{"date":"2017-11-28","close":21600.0},{"date":"2017-11-29","close":18400.0},{"date":"2017-11-30","close":15650.0},{"date":"2017-12-01","close":16950.0},{"date":"2017-12-04","close":17850.0},{"date":"2017-12-05","close":15200.0},{"date":"2017-12-06","close":17400.0},{"date":"2017-12-07","close":14800.0},{"date":"2017-12-08","close":13900.0},{"date":"2017-12-11","close":12000.0},{"date":"2017-12-12","close":10400.0},{"date":"2017-12-13","close":11950.0},{"date":"2017-12-14","close":13400.0},{"date":"2017-12-15","close":13400.0},{"date":"2017-12-18","close":14400.0},{"date":"2017-12-19","close":12500.0},{"date":"2017-12-20","close":11500.0},{"date":"2017-12-21","close":10800.0},{"date":"2017-12-22","close":11050.0},{"date":"2017-12-26","close":11050.0},{"date":"2017-12-27","close":11050.0},{"date":"2017-12-28","close":11300.0},{"date":"2018-01-02","close":3045.5168},{"date":"2018-01-03","close":3045.5168},{"date":"2018-01-04","close":3045.5168},{"date":"2018-01-05","close":3527.6255},{"date":"2018-01-08","close":3527.6255},{"date":"2018-01-09","close":3069.0342},{"date":"2018-01-10","close":3151.3452},{"date":"2018-01-11","close":3151.3452},{"date":"2018-01-12","close":3151.3452},{"date":"2018-01-15","close":3704.0068},{"date":"2018-01-16","close":3704.0068},{"date":"2018-01-17","close":3704.0068},{"date":"2018-01-18","close":3704.0068},{"date":"2018-01-19","close":3704.0068},{"date":"2018-01-22","close":3704.0068},{"date":"2018-01-23","close":3704.0068},{"date":"2018-01-24","close":3704.0068},{"date":"2018-01-25","close":3704.0068},{"date":"2018-01-26","close":3704.0068},{"date":"2018-01-29","close":3704.0068},{"date":"2018-01-30","close":2986.7229},{"date":"2018-01-31","close":2986.7229},{"date":"2018-02-01","close":2986.7229},{"date":"2018-02-02","close":2986.7229},{"date":"2018-02-05","close":2986.7229},{"date":"2018-02-06","close":3809.8357},{"date":"2018-02-07","close":3692.2478},{"date":"2018-02-08","close":3692.2478},{"date":"2018-02-09","close":3692.2478},{"date":"2018-02-12","close":3692.2478},{"date":"2018-02-13","close":3692.2478},{"date":"2018-02-14","close":3692.2478},{"date":"2018-02-19","close":3692.2478},{"date":"2018-02-20","close":4233.1504},{"date":"2018-02-21","close":4103.8037},{"date":"2018-02-22","close":4103.8037},{"date":"2018-02-23","close":4103.8037},{"date":"2018-02-26","close":4103.8037},{"date":"2018-02-27","close":4468.3262},{"date":"2018-02-28","close":4327.2207},{"date":"2018-03-02","close":4327.2207},{"date":"2018-03-05","close":4209.6328},{"date":"2018-03-06","close":4080.2866},{"date":"2018-03-07","close":3950.9407},{"date":"2018-03-08","close":3950.9407},{"date":"2018-03-09","close":3821.5945},{"date":"2018-03-12","close":3821.5945},{"date":"2018-03-13","close":3421.7969},{"date":"2018-03-14","close":3315.968},{"date":"2018-03-15","close":3457.073},{"date":"2018-03-16","close":3080.793},{"date":"2018-03-19","close":3080.793},{"date":"2018-03-20","close":3080.793},{"date":"2018-03-21","close":3069.0342},{"date":"2018-03-22","close":3069.0342},{"date":"2018-03-23","close":3069.0342},{"date":"2018-03-26","close":3069.0342},{"date":"2018-03-27","close":2916.1704},{"date":"2018-03-28","close":2916.1704},{"date":"2018-03-29","close":2916.1704},{"date":"2018-03-30","close":2916.1704},{"date":"2018-04-02","close":2986.7229},{"date":"2018-04-03","close":3057.2754},{"date":"2018-04-04","close":3139.5867},{"date":"2018-04-05","close":3221.8979},{"date":"2018-04-06","close":3221.8979},{"date":"2018-04-09","close":3292.4507},{"date":"2018-04-10","close":3292.4507},{"date":"2018-04-11","close":3292.4507},{"date":"2018-04-12","close":3374.7617},{"date":"2018-04-13","close":3374.7617},{"date":"2018-04-16","close":3374.7617},{"date":"2018-04-17","close":4103.8037},{"date":"2018-04-18","close":3974.4583},{"date":"2018-04-19","close":3845.1118},{"date":"2018-04-20","close":3845.1118},{"date":"2018-04-23","close":3727.5244},{"date":"2018-04-24","close":3609.9368},{"date":"2018-04-25","close":3645.2131},{"date":"2018-04-26","close":3645.2131},{"date":"2018-04-27","close":3645.2131},{"date":"2018-04-30","close":3598.178},{"date":"2018-05-02","close":3598.178},{"date":"2018-05-03","close":3598.178},{"date":"2018-05-04","close":3997.9758},{"date":"2018-05-08","close":3997.9758},{"date":"2018-05-09","close":3997.9758},{"date":"2018-05-10","close":3868.6292},{"date":"2018-05-11","close":3868.6292},{"date":"2018-05-14","close":3868.6292},{"date":"2018-05-15","close":3868.6292},{"date":"2018-05-16","close":3527.6255},{"date":"2018-05-17","close":3527.6255},{"date":"2018-05-18","close":3527.6255},{"date":"2018-05-21","close":3527.6255},{"date":"2018-05-23","close":3527.6255},{"date":"2018-05-24","close":3292.4507},{"date":"2018-05-25","close":3292.4507},{"date":"2018-05-28","close":3292.4507},{"date":"2018-05-29","close":2963.2056},{"date":"2018-05-30","close":2963.2056},{"date":"2018-05-31","close":2869.1353},{"date":"2018-06-01","close":2869.1353},{"date":"2018-06-04","close":2869.1353},{"date":"2018-06-05","close":2869.1353},{"date":"2018-06-07","close":2869.1353},{"date":"2018-06-08","close":2869.1353},{"date":"2018-06-11","close":2869.1353},{"date":"2018-06-12","close":2869.1353},{"date":"2018-06-14","close":2869.1353},{"date":"2018-06-15","close":2869.1353},{"date":"2018-06-18","close":2869.1353},{"date":"2018-06-19","close":2869.1353},{"date":"2018-06-20","close":2869.1353},{"date":"2018-06-21","close":2869.1353},{"date":"2018-06-22","close":2869.1353},{"date":"2018-06-25","close":2869.1353},{"date":"2018-06-26","close":3421.7969},{"date":"2018-06-27","close":3421.7969},{"date":"2018-06-28","close":3421.7969},{"date":"2018-06-29","close":3421.7969},{"date":"2018-07-02","close":3421.7969},{"date":"2018-07-03","close":3421.7969},{"date":"2018-07-04","close":3421.7969},{"date":"2018-07-05","close":3292.4507},{"date":"2018-07-06","close":3292.4507},{"date":"2018-07-09","close":3280.6917},{"date":"2018-07-10","close":3174.8628},{"date":"2018-07-11","close":3174.8628},{"date":"2018-07-12","close":3174.8628},{"date":"2018-07-13","close":3245.4155},{"date":"2018-07-16","close":3245.4155},{"date":"2018-07-17","close":3245.4155},{"date":"2018-07-18","close":3139.5867},{"date":"2018-07-19","close":3139.5867},{"date":"2018-07-20","close":3139.5867},{"date":"2018-07-23","close":3139.5867},{"date":"2018-07-24","close":3139.5867},{"date":"2018-07-25","close":3139.5867},{"date":"2018-07-26","close":3174.8628},{"date":"2018-07-27","close":3174.8628},{"date":"2018-07-30","close":3069.0342},{"date":"2018-07-31","close":2974.9644},{"date":"2018-08-01","close":2974.9644},{"date":"2018-08-02","close":2974.9644},{"date":"2018-08-03","close":2986.7229},{"date":"2018-08-06","close":2892.6531},{"date":"2018-08-07","close":2892.6531},{"date":"2018-08-08","close":2892.6531},{"date":"2018-08-09","close":2892.6531},{"date":"2018-08-10","close":3057.2754},{"date":"2018-08-13","close":3057.2754},{"date":"2018-08-14","close":3292.4507},{"date":"2018-08-16","close":3410.0381},{"date":"2018-08-17","close":3410.0381},{"date":"2018-08-20","close":3386.5205},{"date":"2018-08-21","close":3386.5205},{"date":"2018-08-22","close":3386.5205},{"date":"2018-08-23","close":3645.2131},{"date":"2018-08-24","close":3645.2131},{"date":"2018-08-27","close":3527.6255},{"date":"2018-08-28","close":3527.6255},{"date":"2018-08-29","close":3621.6956},{"date":"2018-08-30","close":3504.1079},{"date":"2018-08-31","close":3398.2793},{"date":"2018-09-03","close":3480.5903},{"date":"2018-09-04","close":3374.7617},{"date":"2018-09-05","close":3268.9329},{"date":"2018-09-06","close":3268.9329},{"date":"2018-09-07","close":3304.2092},{"date":"2018-09-10","close":3304.2092},{"date":"2018-09-11","close":3421.7969},{"date":"2018-09-12","close":3421.7969},{"date":"2018-09-13","close":3315.968},{"date":"2018-09-14","close":3315.968},{"date":"2018-09-17","close":3421.7969},{"date":"2018-09-18","close":3421.7969},{"date":"2018-09-19","close":3927.4233},{"date":"2018-09-20","close":3798.0769},{"date":"2018-09-21","close":3680.4893},{"date":"2018-09-27","close":3562.9016},{"date":"2018-09-28","close":3562.9016},{"date":"2018-10-01","close":3562.9016},{"date":"2018-10-02","close":3997.9758},{"date":"2018-10-04","close":3868.6292},{"date":"2018-10-05","close":3997.9758},{"date":"2018-10-08","close":3974.4583},{"date":"2018-10-10","close":3845.1118},{"date":"2018-10-11","close":3727.5244},{"date":"2018-10-12","close":3715.7656},{"date":"2018-10-15","close":3715.7656},{"date":"2018-10-16","close":4350.7383},{"date":"2018-10-17","close":4350.7383},{"date":"2018-10-18","close":4280.1855},{"date":"2018-10-19","close":4150.8394},{"date":"2018-10-22","close":4150.8394},{"date":"2018-10-23","close":4150.8394},{"date":"2018-10-24","close":4150.8394},{"date":"2018-10-25","close":4597.6719},{"date":"2018-10-26","close":4585.9131},{"date":"2018-10-29","close":4585.9131},{"date":"2018-10-30","close":4585.9131},{"date":"2018-10-31","close":4585.9131},{"date":"2018-11-01","close":4585.9131},{"date":"2018-11-02","close":4585.9131},{"date":"2018-11-05","close":4585.9131},{"date":"2018-11-06","close":4585.9131},{"date":"2018-11-07","close":4585.9131},{"date":"2018-11-08","close":4585.9131},{"date":"2018-11-09","close":4585.9131},{"date":"2018-11-12","close":4585.9131},{"date":"2018-11-13","close":4585.9131},{"date":"2018-11-14","close":4585.9131},{"date":"2018-11-15","close":4585.9131},{"date":"2018-11-16","close":4585.9131},{"date":"2018-11-19","close":4585.9131},{"date":"2018-11-20","close":3868.6292},{"date":"2018-11-21","close":3997.9758},{"date":"2018-11-22","close":3997.9758},{"date":"2018-11-23","close":3704.0068},{"date":"2018-11-26","close":3680.4893},{"date":"2018-11-27","close":3680.4893},{"date":"2018-11-28","close":4186.1157},{"date":"2018-11-29","close":4186.1157},{"date":"2018-11-30","close":4186.1157},{"date":"2018-12-03","close":4186.1157},{"date":"2018-12-04","close":4186.1157},{"date":"2018-12-05","close":4186.1157},{"date":"2018-12-06","close":4186.1157},{"date":"2018-12-07","close":4186.1157},{"date":"2018-12-10","close":4221.3916},{"date":"2018-12-11","close":4221.3916},{"date":"2018-12-12","close":4221.3916},{"date":"2018-12-13","close":4221.3916},{"date":"2018-12-14","close":4221.3916},{"date":"2018-12-17","close":3233.6567},{"date":"2018-12-18","close":3233.6567},{"date":"2018-12-19","close":3233.6567},{"date":"2018-12-20","close":3233.6567},{"date":"2018-12-21","close":3233.6567},{"date":"2018-12-24","close":3233.6567},{"date":"2018-12-26","close":3233.6567},{"date":"2018-12-27","close":3233.6567},{"date":"2018-12-28","close":3233.6567},{"date":"2019-01-02","close":3233.6567},{"date":"2019-01-03","close":3233.6567},{"date":"2019-01-04","close":3233.6567},{"date":"2019-01-07","close":3233.6567},{"date":"2019-01-08","close":3233.6567},{"date":"2019-01-09","close":3233.6567},{"date":"2019-01-10","close":3233.6567},{"date":"2019-01-11","close":3233.6567},{"date":"2019-01-14","close":3233.6567},{"date":"2019-01-15","close":3233.6567},{"date":"2019-01-16","close":3233.6567},{"date":"2019-01-17","close":3233.6567},{"date":"2019-01-18","close":3233.6567},{"date":"2019-01-21","close":4374.2554},{"date":"2019-01-22","close":4374.2554},{"date":"2019-01-23","close":4374.2554},{"date":"2019-01-24","close":4374.2554},{"date":"2019-01-25","close":4374.2554},{"date":"2019-01-28","close":4374.2554},{"date":"2019-01-29","close":4374.2554},{"date":"2019-01-30","close":4374.2554},{"date":"2019-01-31","close":4374.2554},{"date":"2019-02-01","close":4374.2554},{"date":"2019-02-07","close":4374.2554},{"date":"2019-02-08","close":3645.2131},{"date":"2019-02-11","close":3527.6255},{"date":"2019-02-12","close":3527.6255},{"date":"2019-02-13","close":3527.6255},{"date":"2019-02-14","close":3527.6255},{"date":"2019-02-15","close":3527.6255},{"date":"2019-02-18","close":3527.6255},{"date":"2019-02-19","close":3527.6255},{"date":"2019-02-20","close":3527.6255},{"date":"2019-02-21","close":3527.6255},{"date":"2019-02-22","close":3527.6255},{"date":"2019-02-25","close":3527.6255},{"date":"2019-02-26","close":3198.3804},{"date":"2019-02-27","close":3198.3804},{"date":"2019-02-28","close":3198.3804},{"date":"2019-03-04","close":3198.3804},{"date":"2019-03-05","close":3104.3105},{"date":"2019-03-06","close":3080.793},{"date":"2019-03-07","close":3080.793},{"date":"2019-03-08","close":2351.7502},{"date":"2019-03-11","close":2704.5129},{"date":"2019-03-12","close":3092.5518},{"date":"2019-03-13","close":3551.1428},{"date":"2019-03-14","close":3551.1428},{"date":"2019-03-15","close":3457.073},{"date":"2019-03-18","close":3457.073},{"date":"2019-03-19","close":3457.073},{"date":"2019-03-20","close":3457.073},{"date":"2019-03-21","close":4068.5278},{"date":"2019-03-22","close":4068.5278},{"date":"2019-03-25","close":4068.5278},{"date":"2019-03-26","close":4068.5278},{"date":"2019-03-27","close":4068.5278},{"date":"2019-03-28","close":4068.5278},{"date":"2019-03-29","close":4068.5278},{"date":"2019-04-01","close":4068.5278},{"date":"2019-04-02","close":4068.5278},{"date":"2019-04-03","close":4068.5278},{"date":"2019-04-04","close":4068.5278},{"date":"2019-04-05","close":4068.5278},{"date":"2019-04-08","close":4068.5278},{"date":"2019-04-09","close":4068.5278},{"date":"2019-04-10","close":4068.5278},{"date":"2019-04-11","close":3292.4507},{"date":"2019-04-12","close":3292.4507},{"date":"2019-04-15","close":3292.4507},{"date":"2019-04-16","close":3292.4507},{"date":"2019-04-17","close":3786.3181},{"date":"2019-04-18","close":4350.7383},{"date":"2019-04-19","close":4350.7383},{"date":"2019-04-22","close":4350.7383},{"date":"2019-04-23","close":4350.7383},{"date":"2019-04-24","close":4350.7383},{"date":"2019-04-25","close":4350.7383},{"date":"2019-04-26","close":4350.7383},{"date":"2019-04-29","close":4209.6328},{"date":"2019-04-30","close":4691.7422},{"date":"2019-05-02","close":4315.4619},{"date":"2019-05-03","close":4315.4619},{"date":"2019-05-07","close":4291.9443},{"date":"2019-05-08","close":4162.5981},{"date":"2019-05-09","close":4162.5981},{"date":"2019-05-10","close":4162.5981},{"date":"2019-05-13","close":4162.5981},{"date":"2019-05-14","close":4162.5981},{"date":"2019-05-15","close":4162.5981},{"date":"2019-05-16","close":4162.5981},{"date":"2019-05-17","close":3057.2754},{"date":"2019-05-20","close":2892.6531},{"date":"2019-05-21","close":3304.2092},{"date":"2019-05-22","close":3304.2092},{"date":"2019-05-23","close":2810.3418},{"date":"2019-05-24","close":2610.4429},{"date":"2019-05-27","close":2998.4817},{"date":"2019-05-28","close":2998.4817},{"date":"2019-05-29","close":3433.5557},{"date":"2019-05-30","close":3927.4233},{"date":"2019-05-31","close":4444.8081},{"date":"2019-06-03","close":3786.3181},{"date":"2019-06-04","close":4350.7383},{"date":"2019-06-05","close":3704.0068},{"date":"2019-06-07","close":3151.3452},{"date":"2019-06-10","close":2704.5129},{"date":"2019-06-11","close":3092.5518},{"date":"2019-06-12","close":3092.5518},{"date":"2019-06-13","close":2704.5129},{"date":"2019-06-14","close":2704.5129},{"date":"2019-06-17","close":2598.6841},{"date":"2019-06-18","close":2598.6841},{"date":"2019-06-19","close":2598.6841},{"date":"2019-06-20","close":2598.6841},{"date":"2019-06-21","close":2598.6841},{"date":"2019-06-24","close":2598.6841},{"date":"2019-06-25","close":2598.6841},{"date":"2019-06-26","close":2986.7229},{"date":"2019-06-27","close":3398.2793},{"date":"2019-06-28","close":3868.6292},{"date":"2019-07-01","close":3868.6292},{"date":"2019-07-02","close":3962.6995},{"date":"2019-07-03","close":3962.6995},{"date":"2019-07-04","close":3962.6995},{"date":"2019-07-05","close":2704.5129},{"date":"2019-07-08","close":3104.3105},{"date":"2019-07-09","close":2645.7195},{"date":"2019-07-10","close":2716.2717},{"date":"2019-07-11","close":2716.2717},{"date":"2019-07-12","close":2586.9253},{"date":"2019-07-15","close":2586.9253},{"date":"2019-07-16","close":2586.9253},{"date":"2019-07-17","close":2963.2056},{"date":"2019-07-18","close":2963.2056},{"date":"2019-07-19","close":2810.3418},{"date":"2019-07-22","close":2810.3418},{"date":"2019-07-23","close":2810.3418},{"date":"2019-07-24","close":2810.3418},{"date":"2019-07-25","close":2810.3418},{"date":"2019-07-26","close":3116.0691},{"date":"2019-07-29","close":3116.0691},{"date":"2019-07-30","close":3116.0691},{"date":"2019-07-31","close":3116.0691},{"date":"2019-08-01","close":3116.0691},{"date":"2019-08-02","close":3116.0691},{"date":"2019-08-05","close":3292.4507},{"date":"2019-08-06","close":3751.0417},{"date":"2019-08-07","close":3751.0417},{"date":"2019-08-08","close":3751.0417},{"date":"2019-08-09","close":3751.0417},{"date":"2019-08-12","close":3751.0417},{"date":"2019-08-13","close":3751.0417},{"date":"2019-08-14","close":3751.0417},{"date":"2019-08-16","close":3751.0417},{"date":"2019-08-19","close":2963.2056},{"date":"2019-08-20","close":2528.1316},{"date":"2019-08-21","close":2892.6531},{"date":"2019-08-22","close":2892.6531},{"date":"2019-08-23","close":2892.6531},{"date":"2019-08-26","close":2892.6531},{"date":"2019-08-27","close":2892.6531},{"date":"2019-08-28","close":2892.6531},{"date":"2019-08-29","close":2892.6531},{"date":"2019-08-30","close":2892.6531},{"date":"2019-09-02","close":2892.6531},{"date":"2019-09-03","close":2892.6531},{"date":"2019-09-04","close":2704.5129},{"date":"2019-09-05","close":2704.5129},{"date":"2019-09-06","close":2704.5129},{"date":"2019-09-09","close":2704.5129},{"date":"2019-09-10","close":2563.408},{"date":"2019-09-11","close":2563.408},{"date":"2019-09-16","close":2563.408},{"date":"2019-09-17","close":2563.408},{"date":"2019-09-18","close":2563.408},{"date":"2019-09-19","close":2563.408},{"date":"2019-09-20","close":2563.408},{"date":"2019-09-23","close":2563.408},{"date":"2019-09-24","close":2563.408},{"date":"2019-09-25","close":2563.408},{"date":"2019-09-26","close":2563.408},{"date":"2019-09-27","close":2575.1667},{"date":"2019-09-30","close":2951.4465},{"date":"2019-10-01","close":2951.4465},{"date":"2019-10-02","close":2951.4465},{"date":"2019-10-04","close":2516.3728},{"date":"2019-10-07","close":2140.0928},{"date":"2019-10-08","close":1820.2548},{"date":"2019-10-10","close":1820.2548},{"date":"2019-10-11","close":2093.0579},{"date":"2019-10-14","close":2093.0579},{"date":"2019-10-15","close":1881.4003},{"date":"2019-10-16","close":2163.6104},{"date":"2019-10-17","close":1883.7521},{"date":"2019-10-18","close":2165.9619},{"date":"2019-10-21","close":2481.0967},{"date":"2019-10-22","close":2116.5752},{"date":"2019-10-23","close":2116.5752},{"date":"2019-10-24","close":2434.0615},{"date":"2019-10-25","close":2434.0615},{"date":"2019-10-28","close":2434.0615},{"date":"2019-10-29","close":2410.5442},{"date":"2019-10-30","close":2410.5442},{"date":"2019-10-31","close":2410.5442},{"date":"2019-11-01","close":2410.5442},{"date":"2019-11-04","close":2410.5442},{"date":"2019-11-05","close":2410.5442},{"date":"2019-11-06","close":2410.5442},{"date":"2019-11-07","close":2410.5442},{"date":"2019-11-08","close":2410.5442},{"date":"2019-11-11","close":2410.5442},{"date":"2019-11-12","close":2410.5442},{"date":"2019-11-13","close":2410.5442},{"date":"2019-11-14","close":2410.5442},{"date":"2019-11-15","close":2410.5442},{"date":"2019-11-18","close":2410.5442},{"date":"2019-11-19","close":2410.5442},{"date":"2019-11-20","close":2410.5442},{"date":"2019-11-21","close":2410.5442},{"date":"2019-11-22","close":2410.5442},{"date":"2019-11-25","close":2351.7502},{"date":"2019-11-26","close":2351.7502},{"date":"2019-11-27","close":2351.7502},{"date":"2019-11-28","close":2586.9253},{"date":"2019-11-29","close":2963.2056},{"date":"2019-12-02","close":2528.1316},{"date":"2019-12-03","close":2528.1316},{"date":"2019-12-04","close":2528.1316},{"date":"2019-12-05","close":2528.1316},{"date":"2019-12-06","close":2528.1316},{"date":"2019-12-09","close":2528.1316},{"date":"2019-12-10","close":2528.1316},{"date":"2019-12-11","close":2528.1316},{"date":"2019-12-12","close":2528.1316},{"date":"2019-12-13","close":2528.1316},{"date":"2019-12-16","close":2528.1316},{"date":"2019-12-17","close":2528.1316},{"date":"2019-12-18","close":2528.1316},{"date":"2019-12-19","close":2528.1316},{"date":"2019-12-20","close":2528.1316},{"date":"2019-12-23","close":2528.1316},{"date":"2019-12-24","close":2763.3064},{"date":"2019-12-26","close":3151.3452},{"date":"2019-12-27","close":3363.0029},{"date":"2019-12-30","close":3045.5168},{"date":"2020-01-02","close":3492.3491},{"date":"2020-01-03","close":4009.7346},{"date":"2020-01-06","close":4009.7346},{"date":"2020-01-07","close":4009.7346},{"date":"2020-01-08","close":4009.7346},{"date":"2020-01-09","close":4009.7346},{"date":"2020-01-10","close":3445.3142},{"date":"2020-01-13","close":3445.3142},{"date":"2020-01-14","close":3445.3142},{"date":"2020-01-15","close":3445.3142},{"date":"2020-01-16","close":3445.3142},{"date":"2020-01-17","close":3445.3142},{"date":"2020-01-20","close":3445.3142},{"date":"2020-01-21","close":3445.3142},{"date":"2020-01-22","close":3445.3142},{"date":"2020-01-23","close":3445.3142},{"date":"2020-01-28","close":3445.3142},{"date":"2020-01-29","close":3445.3142},{"date":"2020-01-30","close":3445.3142},{"date":"2020-01-31","close":3445.3142},{"date":"2020-02-03","close":3445.3142},{"date":"2020-02-04","close":3445.3142},{"date":"2020-02-05","close":3445.3142},{"date":"2020-02-06","close":3445.3142},{"date":"2020-02-07","close":3445.3142},{"date":"2020-02-10","close":3445.3142},{"date":"2020-02-11","close":3445.3142},{"date":"2020-02-12","close":3445.3142},{"date":"2020-02-13","close":3445.3142},{"date":"2020-02-14","close":3445.3142},{"date":"2020-02-17","close":3445.3142},{"date":"2020-02-18","close":3445.3142},{"date":"2020-02-19","close":3445.3142},{"date":"2020-02-20","close":3445.3142},{"date":"2020-02-21","close":3445.3142},{"date":"2020-02-24","close":3445.3142},{"date":"2020-02-25","close":3445.3142},{"date":"2020-02-26","close":3174.8628},{"date":"2020-02-27","close":3174.8628},{"date":"2020-02-28","close":3174.8628},{"date":"2020-03-02","close":3174.8628},{"date":"2020-03-03","close":3174.8628},{"date":"2020-03-04","close":3174.8628},{"date":"2020-03-05","close":3174.8628},{"date":"2020-03-06","close":3174.8628},{"date":"2020-03-09","close":3174.8628},{"date":"2020-03-10","close":3174.8628},{"date":"2020-03-11","close":3174.8628},{"date":"2020-03-12","close":3174.8628},{"date":"2020-03-13","close":3174.8628},{"date":"2020-03-16","close":3174.8628},{"date":"2020-03-17","close":3174.8628},{"date":"2020-03-18","close":3174.8628},{"date":"2020-03-19","close":3174.8628},{"date":"2020-03-20","close":3174.8628},{"date":"2020-03-23","close":3174.8628},{"date":"2020-03-24","close":3174.8628},{"date":"2020-03-25","close":3174.8628},{"date":"2020-03-26","close":3174.8628},{"date":"2020-03-27","close":2539.8904},{"date":"2020-03-30","close":2539.8904},{"date":"2020-03-31","close":2539.8904},{"date":"2020-04-01","close":2916.1704},{"date":"2020-04-02","close":2916.1704},{"date":"2020-04-03","close":3257.1741},{"date":"2020-04-06","close":3257.1741},{"date":"2020-04-07","close":3257.1741},{"date":"2020-04-08","close":3257.1741},{"date":"2020-04-09","close":3257.1741},{"date":"2020-04-10","close":3257.1741},{"date":"2020-04-13","close":3257.1741},{"date":"2020-04-14","close":3257.1741},{"date":"2020-04-16","close":2187.1277},{"date":"2020-04-17","close":2187.1277},{"date":"2020-04-20","close":2187.1277},{"date":"2020-04-21","close":2187.1277},{"date":"2020-04-22","close":2504.614},{"date":"2020-04-23","close":2504.614},{"date":"2020-04-24","close":2504.614},{"date":"2020-04-27","close":2351.7502},{"date":"2020-04-28","close":2351.7502},{"date":"2020-04-29","close":2351.7502},{"date":"2020-05-04","close":2351.7502},{"date":"2020-05-06","close":2351.7502},{"date":"2020-05-07","close":2351.7502},{"date":"2020-05-08","close":2351.7502},{"date":"2020-05-11","close":2351.7502},{"date":"2020-05-12","close":2692.7542},{"date":"2020-05-13","close":2692.7542},{"date":"2020-05-14","close":2916.1704},{"date":"2020-05-15","close":2916.1704},{"date":"2020-05-18","close":2916.1704},{"date":"2020-05-19","close":3351.2441},{"date":"2020-05-20","close":3351.2441},{"date":"2020-05-21","close":3351.2441},{"date":"2020-05-22","close":3351.2441},{"date":"2020-05-25","close":3351.2441},{"date":"2020-05-26","close":2798.5828},{"date":"2020-05-27","close":2387.0264},{"date":"2020-05-28","close":2116.5752},{"date":"2020-05-29","close":2116.5752},{"date":"2020-06-01","close":2351.7502},{"date":"2020-06-02","close":2351.7502},{"date":"2020-06-03","close":2351.7502},{"date":"2020-06-04","close":2351.7502},{"date":"2020-06-05","close":2351.7502},{"date":"2020-06-08","close":2586.9253},{"date":"2020-06-09","close":2586.9253},{"date":"2020-06-10","close":2586.9253},{"date":"2020-06-11","close":2586.9253},{"date":"2020-06-12","close":2351.7502},{"date":"2020-06-15","close":2351.7502},{"date":"2020-06-16","close":2351.7502},{"date":"2020-06-17","close":2704.5129},{"date":"2020-06-18","close":2704.5129},{"date":"2020-06-19","close":2351.7502},{"date":"2020-06-22","close":2704.5129},{"date":"2020-06-23","close":2939.688},{"date":"2020-06-24","close":2939.688},{"date":"2020-06-25","close":2939.688},{"date":"2020-06-26","close":2939.688},{"date":"2020-06-29","close":2939.688},{"date":"2020-06-30","close":2939.688},{"date":"2020-07-01","close":2939.688},{"date":"2020-07-02","close":2939.688},{"date":"2020-07-03","close":2586.9253},{"date":"2020-07-06","close":2586.9253},{"date":"2020-07-07","close":2586.9253},{"date":"2020-07-08","close":1998.9879},{"date":"2020-07-09","close":1998.9879},{"date":"2020-07-10","close":1998.9879},{"date":"2020-07-13","close":2297.6602},{"date":"2020-07-14","close":2297.6602},{"date":"2020-07-15","close":2351.7502},{"date":"2020-07-16","close":2704.5129},{"date":"2020-07-17","close":2586.9253},{"date":"2020-07-20","close":2586.9253},{"date":"2020-07-21","close":2586.9253},{"date":"2020-07-22","close":2586.9253},{"date":"2020-07-23","close":2586.9253},{"date":"2020-07-24","close":2586.9253},{"date":"2020-07-27","close":2586.9253},{"date":"2020-07-28","close":2586.9253},{"date":"2020-07-29","close":2351.7502},{"date":"2020-07-30","close":2351.7502},{"date":"2020-07-31","close":2351.7502},{"date":"2020-08-03","close":2351.7502},{"date":"2020-08-04","close":2351.7502},{"date":"2020-08-05","close":2586.9253},{"date":"2020-08-06","close":2586.9253},{"date":"2020-08-07","close":2586.9253},{"date":"2020-08-10","close":2586.9253},{"date":"2020-08-11","close":2351.7502},{"date":"2020-08-12","close":2351.7502},{"date":"2020-08-13","close":2351.7502},{"date":"2020-08-14","close":2351.7502},{"date":"2020-08-18","close":2351.7502},{"date":"2020-08-19","close":2351.7502},{"date":"2020-08-20","close":2351.7502},{"date":"2020-08-21","close":2351.7502},{"date":"2020-08-24","close":2351.7502},{"date":"2020-08-25","close":2351.7502},{"date":"2020-08-26","close":2351.7502},{"date":"2020-08-27","close":2351.7502},{"date":"2020-08-28","close":2351.7502},{"date":"2020-08-31","close":2351.7502},{"date":"2020-09-01","close":2351.7502},{"date":"2020-09-02","close":2351.7502},{"date":"2020-09-03","close":2351.7502},{"date":"2020-09-04","close":2351.7502},{"date":"2020-09-07","close":2351.7502},{"date":"2020-09-08","close":2351.7502},{"date":"2020-09-09","close":2351.7502},{"date":"2020-09-10","close":2351.7502},{"date":"2020-09-11","close":2001.3395},{"date":"2020-09-14","close":2001.3395},{"date":"2020-09-15","close":2300.0117},{"date":"2020-09-16","close":2351.7502},{"date":"2020-09-17","close":2351.7502},{"date":"2020-09-18","close":2347.0469},{"date":"2020-09-21","close":2347.0469},{"date":"2020-09-22","close":2347.0469},{"date":"2020-09-23","close":2347.0469},{"date":"2020-09-24","close":2347.0469},{"date":"2020-09-25","close":2351.7502},{"date":"2020-09-28","close":2351.7502},{"date":"2020-09-29","close":2349.3987},{"date":"2020-10-05","close":2349.3987},{"date":"2020-10-06","close":2349.3987},{"date":"2020-10-07","close":2349.3987},{"date":"2020-10-08","close":2351.7502},{"date":"2020-10-12","close":2351.7502},{"date":"2020-10-13","close":2351.7502},{"date":"2020-10-14","close":2349.3987},{"date":"2020-10-15","close":2349.3987},{"date":"2020-10-16","close":2349.3987},{"date":"2020-10-19","close":2349.3987},{"date":"2020-10-20","close":2349.3987},{"date":"2020-10-21","close":2349.3987},{"date":"2020-10-22","close":1977.8219},{"date":"2020-10-23","close":2274.1426},{"date":"2020-10-26","close":2274.1426},{"date":"2020-10-27","close":2351.7502},{"date":"2020-10-28","close":2347.0469},{"date":"2020-10-29","close":2347.0469},{"date":"2020-10-30","close":2347.0469},{"date":"2020-11-02","close":2347.0469},{"date":"2020-11-03","close":2347.0469},{"date":"2020-11-04","close":2347.0469},{"date":"2020-11-05","close":2347.0469},{"date":"2020-11-06","close":2347.0469},{"date":"2020-11-09","close":2347.0469},{"date":"2020-11-10","close":1996.636},{"date":"2020-11-11","close":1996.636},{"date":"2020-11-12","close":1996.636},{"date":"2020-11-13","close":1996.636},{"date":"2020-11-16","close":1996.636},{"date":"2020-11-17","close":1996.636},{"date":"2020-11-18","close":1996.636},{"date":"2020-11-19","close":1996.636},{"date":"2020-11-20","close":1996.636},{"date":"2020-11-23","close":1996.636},{"date":"2020-11-24","close":1998.9879},{"date":"2020-11-25","close":1998.9879},{"date":"2020-11-26","close":1998.9879},{"date":"2020-11-27","close":1998.9879},{"date":"2020-11-30","close":1998.9879},{"date":"2020-12-01","close":1998.9879},{"date":"2020-12-02","close":1998.9879},{"date":"2020-12-03","close":1998.9879},{"date":"2020-12-04","close":1998.9879},{"date":"2020-12-07","close":1998.9879},{"date":"2020-12-08","close":1998.9879},{"date":"2020-12-09","close":1998.9879},{"date":"2020-12-10","close":1998.9879},{"date":"2020-12-11","close":1998.9879},{"date":"2020-12-14","close":1998.9879},{"date":"2020-12-15","close":1763.8127},{"date":"2020-12-16","close":1763.8127},{"date":"2020-12-17","close":2027.2087},{"date":"2020-12-18","close":2325.8811},{"date":"2020-12-21","close":2325.8811},{"date":"2020-12-22","close":2234.1631},{"date":"2020-12-23","close":2234.1631},{"date":"2020-12-24","close":2321.1775},{"date":"2020-12-28","close":2321.1775},{"date":"2020-12-29","close":2001.3395},{"date":"2020-12-30","close":1841.4205},{"date":"2021-01-04","close":2116.5752},{"date":"2021-01-05","close":2349.3987},{"date":"2021-01-06","close":2123.6306},{"date":"2021-01-07","close":2351.7502},{"date":"2021-01-08","close":2351.7502},{"date":"2021-01-11","close":2351.7502},{"date":"2021-01-12","close":2013.0983},{"date":"2021-01-13","close":2281.1978},{"date":"2021-01-14","close":2281.1978},{"date":"2021-01-15","close":2276.4944},{"date":"2021-01-18","close":2281.1978},{"date":"2021-01-19","close":2234.1631},{"date":"2021-01-20","close":2234.1631},{"date":"2021-01-21","close":2234.1631},{"date":"2021-01-22","close":2187.1277},{"date":"2021-01-25","close":2234.1631},{"date":"2021-01-26","close":2234.1631},{"date":"2021-01-27","close":2116.5752},{"date":"2021-01-28","close":2116.5752},{"date":"2021-01-29","close":2210.6453},{"date":"2021-02-01","close":2210.6453},{"date":"2021-02-02","close":2210.6453},{"date":"2021-02-03","close":2328.2332},{"date":"2021-02-04","close":2337.6399},{"date":"2021-02-05","close":2347.0469},{"date":"2021-02-08","close":2328.2332},{"date":"2021-02-09","close":2657.478},{"date":"2021-02-10","close":2410.5442},{"date":"2021-02-15","close":2351.7502},{"date":"2021-02-16","close":2347.0469},{"date":"2021-02-17","close":2349.3987},{"date":"2021-02-18","close":2208.2937},{"date":"2021-02-19","close":2328.2332},{"date":"2021-02-22","close":2586.9253},{"date":"2021-02-23","close":2633.9604},{"date":"2021-02-24","close":2349.3987},{"date":"2021-02-25","close":2398.7854},{"date":"2021-02-26","close":2398.7854},{"date":"2021-03-02","close":2328.2332},{"date":"2021-03-03","close":2304.7153},{"date":"2021-03-04","close":2180.0728},{"date":"2021-03-05","close":2469.3376},{"date":"2021-03-08","close":2422.303},{"date":"2021-03-09","close":2492.8555},{"date":"2021-03-10","close":2492.8555},{"date":"2021-03-11","close":2563.408},{"date":"2021-03-12","close":2563.408},{"date":"2021-03-15","close":2347.0469},{"date":"2021-03-16","close":2328.2332},{"date":"2021-03-17","close":2325.8811},{"date":"2021-03-18","close":2516.3728},{"date":"2021-03-19","close":2539.8904},{"date":"2021-03-22","close":2822.1003},{"date":"2021-03-23","close":2845.6179},{"date":"2021-03-24","close":2775.0652},{"date":"2021-03-25","close":2810.3418},{"date":"2021-03-26","close":2810.3418},{"date":"2021-03-29","close":2445.8203},{"date":"2021-03-30","close":2349.3987},{"date":"2021-03-31","close":2349.3987},{"date":"2021-04-01","close":2349.3987},{"date":"2021-04-02","close":2302.3635},{"date":"2021-04-05","close":2328.2332},{"date":"2021-04-06","close":2210.6453},{"date":"2021-04-07","close":2210.6453},{"date":"2021-04-08","close":2516.3728},{"date":"2021-04-09","close":2680.9954},{"date":"2021-04-12","close":2680.9954},{"date":"2021-04-13","close":2140.0928},{"date":"2021-04-14","close":2302.3635},{"date":"2021-04-15","close":2281.1978},{"date":"2021-04-16","close":2445.8203},{"date":"2021-04-19","close":2728.0308},{"date":"2021-04-20","close":2728.0308},{"date":"2021-04-21","close":2704.5129},{"date":"2021-04-22","close":2704.5129},{"date":"2021-04-23","close":2728.0308},{"date":"2021-04-26","close":2728.0308},{"date":"2021-04-27","close":2469.3376},{"date":"2021-04-28","close":2434.0615},{"date":"2021-04-29","close":2704.5129},{"date":"2021-04-30","close":2704.5129},{"date":"2021-05-03","close":2633.9604},{"date":"2021-05-04","close":2633.9604},{"date":"2021-05-06","close":2563.408},{"date":"2021-05-07","close":2563.408},{"date":"2021-05-10","close":2563.408},{"date":"2021-05-11","close":2916.1704},{"date":"2021-05-12","close":2916.1704},{"date":"2021-05-13","close":2798.5828},{"date":"2021-05-14","close":2798.5828},{"date":"2021-05-17","close":2763.3064},{"date":"2021-05-18","close":2469.3376},{"date":"2021-05-20","close":2563.408},{"date":"2021-05-21","close":2563.408},{"date":"2021-05-24","close":2457.5789},{"date":"2021-05-25","close":2551.6489},{"date":"2021-05-26","close":2492.8555},{"date":"2021-05-27","close":2492.8555},{"date":"2021-05-28","close":2492.8555},{"date":"2021-05-31","close":2492.8555},{"date":"2021-06-01","close":2469.3376},{"date":"2021-06-02","close":2492.8555},{"date":"2021-06-03","close":2528.1316},{"date":"2021-06-04","close":2892.6531},{"date":"2021-06-07","close":3245.4155},{"date":"2021-06-08","close":3080.793},{"date":"2021-06-09","close":3280.6917},{"date":"2021-06-10","close":3280.6917},{"date":"2021-06-11","close":3127.8281},{"date":"2021-06-14","close":2986.7229},{"date":"2021-06-15","close":3280.6917},{"date":"2021-06-16","close":3351.2441},{"date":"2021-06-17","close":3186.6216},{"date":"2021-06-18","close":3245.4155},{"date":"2021-06-21","close":3245.4155},{"date":"2021-06-22","close":3245.4155},{"date":"2021-06-23","close":3480.5903},{"date":"2021-06-24","close":3480.5903},{"date":"2021-06-25","close":3292.4507},{"date":"2021-06-28","close":3504.1079},{"date":"2021-06-29","close":3398.2793},{"date":"2021-06-30","close":3363.0029},{"date":"2021-07-01","close":3351.2441},{"date":"2021-07-02","close":3151.3452},{"date":"2021-07-05","close":3139.5867},{"date":"2021-07-06","close":3198.3804},{"date":"2021-07-07","close":3198.3804},{"date":"2021-07-08","close":3245.4155},{"date":"2021-07-09","close":3374.7617},{"date":"2021-07-12","close":3374.7617},{"date":"2021-07-13","close":3210.1394},{"date":"2021-07-14","close":3210.1394},{"date":"2021-07-15","close":3210.1394},{"date":"2021-07-16","close":3092.5518},{"date":"2021-07-19","close":3292.4507},{"date":"2021-07-20","close":3245.4155},{"date":"2021-07-21","close":3245.4155},{"date":"2021-07-22","close":3398.2793},{"date":"2021-07-23","close":3315.968},{"date":"2021-07-26","close":3621.6956},{"date":"2021-07-27","close":3480.5903},{"date":"2021-07-28","close":3621.6956},{"date":"2021-07-29","close":3598.178},{"date":"2021-07-30","close":3515.8667},{"date":"2021-08-02","close":3574.6604},{"date":"2021-08-03","close":3280.6917},{"date":"2021-08-04","close":3468.8318},{"date":"2021-08-05","close":3445.3142},{"date":"2021-08-06","close":3598.178},{"date":"2021-08-09","close":3633.4543},{"date":"2021-08-10","close":3633.4543},{"date":"2021-08-11","close":3621.6956},{"date":"2021-08-12","close":3621.6956},{"date":"2021-08-13","close":3457.073},{"date":"2021-08-17","close":3739.2832},{"date":"2021-08-18","close":4197.8745},{"date":"2021-08-19","close":4679.9839},{"date":"2021-08-20","close":4691.7422},{"date":"2021-08-23","close":5138.5747},{"date":"2021-08-24","close":5879.376},{"date":"2021-08-25","close":5173.8506},{"date":"2021-08-26","close":5679.4771},{"date":"2021-08-27","close":5620.6836},{"date":"2021-08-30","close":4785.8115},{"date":"2021-08-31","close":4997.4697},{"date":"2021-09-01","close":4832.8472},{"date":"2021-09-02","close":4856.3643},{"date":"2021-09-03","close":5291.439},{"date":"2021-09-06","close":5091.5396},{"date":"2021-09-07","close":4715.2593},{"date":"2021-09-08","close":4856.3643},{"date":"2021-09-09","close":4703.5005},{"date":"2021-09-10","close":4809.3296},{"date":"2021-09-13","close":4515.3608},{"date":"2021-09-14","close":4809.3296},{"date":"2021-09-15","close":4809.3296},{"date":"2021-09-16","close":4797.5708},{"date":"2021-09-17","close":4515.3608},{"date":"2021-09-23","close":4433.0493},{"date":"2021-09-24","close":4456.5669},{"date":"2021-09-27","close":4562.3955},{"date":"2021-09-28","close":4562.3955},{"date":"2021-09-29","close":4374.2554},{"date":"2021-09-30","close":4362.4971},{"date":"2021-10-01","close":4515.3608},{"date":"2021-10-05","close":4327.2207},{"date":"2021-10-06","close":4350.7383},{"date":"2021-10-07","close":4374.2554},{"date":"2021-10-08","close":4350.7383},{"date":"2021-10-12","close":4350.7383},{"date":"2021-10-13","close":4350.7383},{"date":"2021-10-14","close":4280.1855},{"date":"2021-10-15","close":4456.5669},{"date":"2021-10-18","close":4021.4937},{"date":"2021-10-19","close":4350.7383},{"date":"2021-10-20","close":4421.2905},{"date":"2021-10-21","close":4421.2905},{"date":"2021-10-22","close":4421.2905},{"date":"2021-10-25","close":4444.8081},{"date":"2021-10-26","close":4444.8081},{"date":"2021-10-27","close":4444.8081},{"date":"2021-10-28","close":4150.8394},{"date":"2021-10-29","close":4468.3262},{"date":"2021-11-01","close":4468.3262},{"date":"2021-11-02","close":4468.3262},{"date":"2021-11-03","close":4468.3262},{"date":"2021-11-04","close":4703.5005},{"date":"2021-11-05","close":4679.9839},{"date":"2021-11-08","close":4574.1543},{"date":"2021-11-09","close":4679.9839},{"date":"2021-11-10","close":4679.9839},{"date":"2021-11-11","close":4679.9839},{"date":"2021-11-12","close":4644.7075},{"date":"2021-11-15","close":4574.1543},{"date":"2021-11-16","close":4574.1543},{"date":"2021-11-17","close":4562.3955},{"date":"2021-11-18","close":4444.8081},{"date":"2021-11-19","close":4456.5669},{"date":"2021-11-22","close":4456.5669},{"date":"2021-11-23","close":4468.3262},{"date":"2021-11-24","close":4421.2905},{"date":"2021-11-25","close":4468.3262},{"date":"2021-11-26","close":4444.8081},{"date":"2021-11-29","close":4433.0493},{"date":"2021-11-30","close":4456.5669},{"date":"2021-12-01","close":4456.5669},{"date":"2021-12-02","close":4350.7383},{"date":"2021-12-03","close":4433.0493},{"date":"2021-12-06","close":4421.2905},{"date":"2021-12-07","close":4338.9795},{"date":"2021-12-08","close":4433.0493},{"date":"2021-12-09","close":4703.5005},{"date":"2021-12-10","close":4879.8818},{"date":"2021-12-13","close":4938.6753},{"date":"2021-12-14","close":5385.5083},{"date":"2021-12-15","close":5409.0259},{"date":"2021-12-16","close":5797.0645},{"date":"2021-12-17","close":6232.1382},{"date":"2021-12-20","close":6349.7256},{"date":"2021-12-21","close":6808.3174},{"date":"2021-12-22","close":7043.4922},{"date":"2021-12-23","close":7278.6675},{"date":"2021-12-24","close":7278.6675},{"date":"2021-12-27","close":7055.251},{"date":"2021-12-28","close":7055.251},{"date":"2021-12-29","close":6888.9658},{"date":"2021-12-30","close":7007.7407},{"date":"2022-01-03","close":30000.0},{"date":"2022-01-04","close":7364.0664},{"date":"2022-01-05","close":7316.5562},{"date":"2022-01-06","close":7102.7612},{"date":"2022-01-07","close":7138.3936},{"date":"2022-01-10","close":7352.189},{"date":"2022-01-11","close":7138.3936},{"date":"2022-01-12","close":7364.0664},{"date":"2022-01-13","close":7435.332},{"date":"2022-01-14","close":7601.6177},{"date":"2022-01-17","close":7839.168},{"date":"2022-01-18","close":7839.168},{"date":"2022-01-19","close":7839.168},{"date":"2022-01-20","close":8064.8403},{"date":"2022-01-21","close":7957.9434},{"date":"2022-01-24","close":7839.168},{"date":"2022-01-25","close":7601.6177},{"date":"2022-01-26","close":7601.6177},{"date":"2022-01-27","close":7589.7397},{"date":"2022-01-28","close":7589.7397},{"date":"2022-02-03","close":7554.1074},{"date":"2022-02-04","close":7352.189},{"date":"2022-02-07","close":7554.1074},{"date":"2022-02-08","close":7554.1074},{"date":"2022-02-09","close":7554.1074},{"date":"2022-02-10","close":7554.1074},{"date":"2022-02-11","close":7482.8418},{"date":"2022-02-14","close":7482.8418},{"date":"2022-02-15","close":7482.8418},{"date":"2022-02-16","close":7459.0864},{"date":"2022-02-17","close":7459.0864},{"date":"2022-02-18","close":7459.0864},{"date":"2022-02-21","close":7459.0864},{"date":"2022-02-22","close":7459.0864},{"date":"2022-02-23","close":7459.0864},{"date":"2022-02-24","close":7459.0864},{"date":"2022-02-25","close":7459.0864},{"date":"2022-02-28","close":7459.0864},{"date":"2022-03-02","close":7459.0864},{"date":"2022-03-03","close":7364.0664},{"date":"2022-03-04","close":7364.0664},{"date":"2022-03-07","close":7364.0664},{"date":"2022-03-08","close":7387.8218},{"date":"2022-03-10","close":7387.8218},{"date":"2022-03-11","close":7447.2095},{"date":"2022-03-14","close":7364.0664},{"date":"2022-03-15","close":7364.0664},{"date":"2022-03-16","close":7364.0664},{"date":"2022-03-17","close":7364.0664},{"date":"2022-03-18","close":6995.8633},{"date":"2022-03-21","close":6995.8633},{"date":"2022-03-22","close":7233.4136},{"date":"2022-03-23","close":6900.8433},{"date":"2022-03-24","close":6746.4355},{"date":"2022-03-25","close":6485.1299},{"date":"2022-03-28","close":6865.2104},{"date":"2022-03-29","close":6687.0474},{"date":"2022-03-30","close":6698.9253},{"date":"2022-03-31","close":6615.7827},{"date":"2022-04-01","close":6401.9868},{"date":"2022-04-04","close":6437.6196},{"date":"2022-04-05","close":6580.1499},{"date":"2022-04-06","close":6437.6196},{"date":"2022-04-07","close":6449.4971},{"date":"2022-04-08","close":6544.5171},{"date":"2022-04-11","close":6556.3945},{"date":"2022-04-12","close":7090.8833},{"date":"2022-04-13","close":7067.1284},{"date":"2022-04-14","close":6651.415},{"date":"2022-04-15","close":7102.7612},{"date":"2022-04-18","close":6841.4556},{"date":"2022-04-19","close":6805.8232},{"date":"2022-04-20","close":6722.6802},{"date":"2022-04-21","close":6817.7002},{"date":"2022-04-22","close":6568.2725},{"date":"2022-04-25","close":6568.2725},{"date":"2022-04-26","close":6544.5171},{"date":"2022-04-27","close":6544.5171},{"date":"2022-04-28","close":6580.1499},{"date":"2022-04-29","close":6544.5171},{"date":"2022-05-02","close":6687.0474},{"date":"2022-05-03","close":6580.1499},{"date":"2022-05-04","close":6651.415},{"date":"2022-05-06","close":6556.3945},{"date":"2022-05-09","close":28050.0},{"date":"2022-05-10","close":6473.252},{"date":"2022-05-11","close":6556.3945},{"date":"2022-05-12","close":6413.8643},{"date":"2022-05-13","close":6413.8643},{"date":"2022-05-16","close":6627.6602},{"date":"2022-05-17","close":6627.6602},{"date":"2022-05-18","close":6639.5376},{"date":"2022-05-19","close":6758.313},{"date":"2022-05-20","close":6841.4556},{"date":"2022-05-23","close":6651.415},{"date":"2022-05-24","close":6651.415},{"date":"2022-05-25","close":6710.8027},{"date":"2022-05-26","close":6805.8232},{"date":"2022-05-27","close":7114.6387},{"date":"2022-05-30","close":7126.5161},{"date":"2022-05-31","close":7114.6387},{"date":"2022-06-02","close":7114.6387},{"date":"2022-06-03","close":6877.0879},{"date":"2022-06-07","close":6877.0879},{"date":"2022-06-08","close":7067.1284},{"date":"2022-06-09","close":7079.0059},{"date":"2022-06-10","close":7067.1284},{"date":"2022-06-13","close":7055.2505},{"date":"2022-06-14","close":6948.3535},{"date":"2022-06-15","close":6841.4556},{"date":"2022-06-16","close":6841.4556},{"date":"2022-06-17","close":6841.4556},{"date":"2022-06-20","close":6793.9458},{"date":"2022-06-21","close":6877.0879},{"date":"2022-06-22","close":7090.8833},{"date":"2022-06-23","close":7102.7612},{"date":"2022-06-24","close":7102.7612},{"date":"2022-06-27","close":7102.7612},{"date":"2022-06-28","close":7102.7612},{"date":"2022-06-29","close":6770.1904},{"date":"2022-06-30","close":6770.1904},{"date":"2022-07-01","close":6485.1299},{"date":"2022-07-04","close":6865.2104},{"date":"2022-07-05","close":6663.2925},{"date":"2022-07-06","close":6841.4556},{"date":"2022-07-07","close":6651.415},{"date":"2022-07-08","close":6829.5776},{"date":"2022-07-11","close":6532.6396},{"date":"2022-07-12","close":6877.0879},{"date":"2022-07-13","close":6271.3345},{"date":"2022-07-14","close":6651.415},{"date":"2022-07-15","close":6449.4971},{"date":"2022-07-18","close":6627.6602},{"date":"2022-07-19","close":6627.6602},{"date":"2022-07-20","close":6627.6602},{"date":"2022-07-21","close":6556.3945},{"date":"2022-07-22","close":6556.3945},{"date":"2022-07-25","close":6556.3945},{"date":"2022-07-26","close":6532.6396},{"date":"2022-07-27","close":6532.6396},{"date":"2022-07-28","close":6497.0073},{"date":"2022-07-29","close":6497.0073},{"date":"2022-08-01","close":6497.0073},{"date":"2022-08-02","close":6295.0889},{"date":"2022-08-03","close":6592.0273},{"date":"2022-08-04","close":6592.0273},{"date":"2022-08-05","close":6627.6602},{"date":"2022-08-08","close":6722.6802},{"date":"2022-08-09","close":6663.2925},{"date":"2022-08-10","close":6390.1094},{"date":"2022-08-11","close":6888.9658},{"date":"2022-08-12","close":6888.9658},{"date":"2022-08-16","close":6568.2725},{"date":"2022-08-17","close":6746.4355},{"date":"2022-08-18","close":6746.4355},{"date":"2022-08-19","close":6651.415},{"date":"2022-08-22","close":6568.2725},{"date":"2022-08-23","close":6770.1904},{"date":"2022-08-24","close":6770.1904},{"date":"2022-08-25","close":6770.1904},{"date":"2022-08-26","close":6877.0879},{"date":"2022-08-29","close":6972.1089},{"date":"2022-08-30","close":6960.231},{"date":"2022-08-31","close":6948.3535},{"date":"2022-09-01","close":6888.9658},{"date":"2022-09-02","close":6877.0879},{"date":"2022-09-05","close":6888.9658},{"date":"2022-09-06","close":6888.9658},{"date":"2022-09-07","close":6877.0879},{"date":"2022-09-08","close":6888.9658},{"date":"2022-09-13","close":6888.9658},{"date":"2022-09-14","close":6888.9658},{"date":"2022-09-15","close":6888.9658},{"date":"2022-09-16","close":6888.9658},{"date":"2022-09-19","close":6722.6802},{"date":"2022-09-20","close":6853.333},{"date":"2022-09-21","close":6853.333},{"date":"2022-09-22","close":6639.5376},{"date":"2022-09-23","close":6461.3745},{"date":"2022-09-26","close":6603.9048},{"date":"2022-09-27","close":6603.9048},{"date":"2022-09-28","close":6603.9048},{"date":"2022-09-29","close":6603.9048},{"date":"2022-09-30","close":6603.9048},{"date":"2022-10-04","close":6520.7622},{"date":"2022-10-05","close":6556.3945},{"date":"2022-10-06","close":6556.3945},{"date":"2022-10-07","close":6413.8643},{"date":"2022-10-11","close":6354.4766},{"date":"2022-10-12","close":6639.5376},{"date":"2022-10-13","close":6639.5376},{"date":"2022-10-14","close":6413.8643},{"date":"2022-10-17","close":6366.354},{"date":"2022-10-18","close":6615.7827},{"date":"2022-10-19","close":6710.8027},{"date":"2022-10-20","close":6330.7217},{"date":"2022-10-21","close":6627.6602},{"date":"2022-10-24","close":6627.6602},{"date":"2022-10-25","close":6627.6602},{"date":"2022-10-26","close":6366.354},{"date":"2022-10-27","close":6366.354},{"date":"2022-10-28","close":6366.354},{"date":"2022-10-31","close":6651.415},{"date":"2022-11-01","close":6663.2925},{"date":"2022-11-02","close":6413.8643},{"date":"2022-11-03","close":6687.0474},{"date":"2022-11-04","close":6853.333},{"date":"2022-11-07","close":6853.333},{"date":"2022-11-08","close":6532.6396},{"date":"2022-11-09","close":6532.6396},{"date":"2022-11-10","close":6841.4556},{"date":"2022-11-11","close":6390.1094},{"date":"2022-11-14","close":6497.0073},{"date":"2022-11-15","close":6497.0073},{"date":"2022-11-16","close":6390.1094},{"date":"2022-11-17","close":6390.1094},{"date":"2022-11-18","close":6306.9668},{"date":"2022-11-21","close":5950.6411},{"date":"2022-11-22","close":6259.457},{"date":"2022-11-23","close":6093.1714},{"date":"2022-11-24","close":6188.1914},{"date":"2022-11-25","close":6164.437},{"date":"2022-11-28","close":6164.437},{"date":"2022-11-29","close":6152.5591},{"date":"2022-11-30","close":6152.5591},{"date":"2022-12-01","close":6140.6816},{"date":"2022-12-02","close":6152.5591},{"date":"2022-12-05","close":6093.1714},{"date":"2022-12-06","close":6176.314},{"date":"2022-12-07","close":6176.314},{"date":"2022-12-08","close":6152.5591},{"date":"2022-12-09","close":6140.6816},{"date":"2022-12-12","close":6140.6816},{"date":"2022-12-13","close":6164.437},{"date":"2022-12-14","close":6164.437},{"date":"2022-12-15","close":6164.437},{"date":"2022-12-16","close":5998.1514},{"date":"2022-12-19","close":5938.7637},{"date":"2022-12-20","close":6176.314},{"date":"2022-12-21","close":6176.314},{"date":"2022-12-22","close":6033.7837},{"date":"2022-12-23","close":6128.8042},{"date":"2022-12-26","close":5998.1514},{"date":"2022-12-27","close":6128.8042},{"date":"2022-12-28","close":6165.1406},{"date":"2022-12-29","close":6286.2637},{"date":"2023-01-02","close":6286.2637},{"date":"2023-01-03","close":6383.1616},{"date":"2023-01-04","close":6358.937},{"date":"2023-01-05","close":6153.0283},{"date":"2023-01-06","close":6371.0493},{"date":"2023-01-09","close":6274.1514},{"date":"2023-01-10","close":6201.4775},{"date":"2023-01-11","close":6286.2637},{"date":"2023-01-12","close":6286.2637},{"date":"2023-01-13","close":6201.4775},{"date":"2023-01-16","close":6371.0493},{"date":"2023-01-17","close":6153.0283},{"date":"2023-01-18","close":6383.1616},{"date":"2023-01-19","close":6358.937},{"date":"2023-01-20","close":6249.9268},{"date":"2023-01-25","close":6540.6206},{"date":"2023-01-26","close":6661.7432},{"date":"2023-01-27","close":6661.7432},{"date":"2023-01-30","close":6661.7432},{"date":"2023-01-31","close":6685.9678},{"date":"2023-02-01","close":6540.6206},{"date":"2023-02-02","close":6661.7432},{"date":"2023-02-03","close":6504.2837},{"date":"2023-02-06","close":6419.498},{"date":"2023-02-07","close":6455.835},{"date":"2023-02-08","close":6056.1304},{"date":"2023-02-09","close":6056.1304},{"date":"2023-02-10","close":6056.1304},{"date":"2023-02-13","close":6225.7021},{"date":"2023-02-14","close":6056.1304},{"date":"2023-02-15","close":6189.3652},{"date":"2023-02-16","close":6104.5796},{"date":"2023-02-17","close":6056.1304},{"date":"2023-02-20","close":6068.2427},{"date":"2023-02-21","close":6286.2637},{"date":"2023-02-22","close":6371.0493},{"date":"2023-02-23","close":6966.9722},{"date":"2023-02-24","close":6123.959},{"date":"2023-02-27","close":6230.5469},{"date":"2023-02-28","close":6094.8896},{"date":"2023-03-02","close":6288.6855},{"date":"2023-03-03","close":6269.3062},{"date":"2023-03-06","close":6249.9268},{"date":"2023-03-07","close":6230.5469},{"date":"2023-03-08","close":6133.6489},{"date":"2023-03-09","close":6220.8569},{"date":"2023-03-10","close":6191.7876},{"date":"2023-03-13","close":6143.3384},{"date":"2023-03-14","close":5561.9502},{"date":"2023-03-15","close":6346.8247},{"date":"2023-03-16","close":5997.9912},{"date":"2023-03-17","close":5784.8159},{"date":"2023-03-20","close":5881.7134},{"date":"2023-03-21","close":5232.4966},{"date":"2023-03-22","close":5426.293},{"date":"2023-03-23","close":5213.1172},{"date":"2023-03-24","close":5009.6313},{"date":"2023-03-27","close":5406.9136},{"date":"2023-03-28","close":4883.6636},{"date":"2023-03-29","close":4825.5244},{"date":"2023-03-30","close":4840.0596},{"date":"2023-03-31","close":4752.8516},{"date":"2023-04-03","close":4912.7329},{"date":"2023-04-04","close":4912.7329},{"date":"2023-04-05","close":4815.835},{"date":"2023-04-06","close":5009.6313},{"date":"2023-04-07","close":4922.4229},{"date":"2023-04-10","close":5222.8066},{"date":"2023-04-11","close":5997.9912},{"date":"2023-04-12","close":6889.4536},{"date":"2023-04-13","close":6627.8291},{"date":"2023-04-14","close":5881.7134},{"date":"2023-04-17","close":6046.4404},{"date":"2023-04-18","close":5978.6118},{"date":"2023-04-19","close":6375.894},{"date":"2023-04-20","close":6579.3804},{"date":"2023-04-21","close":7025.1113},{"date":"2023-04-24","close":7868.1245},{"date":"2023-04-25","close":7519.2915},{"date":"2023-04-26","close":7771.2266},{"date":"2023-04-27","close":7005.7319},{"date":"2023-04-28","close":6831.3149},{"date":"2023-05-02","close":6666.5884},{"date":"2023-05-03","close":6589.0698},{"date":"2023-05-04","close":6540.6206},{"date":"2023-05-08","close":6879.7642},{"date":"2023-05-09","close":6879.7642},{"date":"2023-05-10","close":7112.3193},{"date":"2023-05-11","close":7151.0786},{"date":"2023-05-12","close":7073.5605},{"date":"2023-05-15","close":7170.458},{"date":"2023-05-16","close":7170.458},{"date":"2023-05-17","close":7257.6665},{"date":"2023-05-18","close":7858.4346},{"date":"2023-05-19","close":7800.2959},{"date":"2023-05-22","close":7829.3652},{"date":"2023-05-23","close":7868.1245},{"date":"2023-05-24","close":7790.606},{"date":"2023-05-25","close":8284.7871},{"date":"2023-05-26","close":8430.1328},{"date":"2023-05-30","close":8197.5781},{"date":"2023-05-31","close":8187.8887},{"date":"2023-06-01","close":8139.4395},{"date":"2023-06-02","close":7945.6426},{"date":"2023-06-05","close":8895.2451},{"date":"2023-06-07","close":8808.0352},{"date":"2023-06-08","close":8885.5547},{"date":"2023-06-09","close":9108.4199},{"date":"2023-06-12","close":9205.3184},{"date":"2023-06-13","close":9583.2207},{"date":"2023-06-14","close":9399.1143},{"date":"2023-06-15","close":9563.8408},{"date":"2023-06-16","close":9389.4248},{"date":"2023-06-19","close":8527.0312},{"date":"2023-06-20","close":8478.582},{"date":"2023-06-21","close":8468.8936},{"date":"2023-06-22","close":8323.5459},{"date":"2023-06-23","close":7945.6426},{"date":"2023-06-26","close":7848.7451},{"date":"2023-06-27","close":7848.7451},{"date":"2023-06-28","close":8061.9204},{"date":"2023-06-29","close":8614.2393},{"date":"2023-06-30","close":8982.4531},{"date":"2023-07-03","close":9118.1104},{"date":"2023-07-04","close":9098.7305},{"date":"2023-07-05","close":9098.7305},{"date":"2023-07-06","close":8885.5547},{"date":"2023-07-07","close":8953.3828},{"date":"2023-07-10","close":8943.6924},{"date":"2023-07-11","close":8798.3467},{"date":"2023-07-12","close":8934.0039},{"date":"2023-07-13","close":8924.3135},{"date":"2023-07-14","close":8904.9336},{"date":"2023-07-17","close":8817.7256},{"date":"2023-07-18","close":8866.1748},{"date":"2023-07-19","close":8953.3828},{"date":"2023-07-20","close":8963.0732},{"date":"2023-07-21","close":9021.2119},{"date":"2023-07-24","close":9021.2119},{"date":"2023-07-25","close":8963.0732},{"date":"2023-07-26","close":8691.7588},{"date":"2023-07-27","close":8652.999},{"date":"2023-07-28","close":7848.7451},{"date":"2023-07-31","close":8081.3003},{"date":"2023-08-01","close":8197.5781},{"date":"2023-08-02","close":8139.4395},{"date":"2023-08-03","close":8139.4395},{"date":"2023-08-04","close":8226.6475},{"date":"2023-08-07","close":7945.6426},{"date":"2023-08-08","close":7945.6426},{"date":"2023-08-09","close":8284.7871},{"date":"2023-08-10","close":8410.7539},{"date":"2023-08-11","close":8430.1328},{"date":"2023-08-14","close":8585.1699},{"date":"2023-08-16","close":7848.7451},{"date":"2023-08-17","close":7839.0552},{"date":"2023-08-18","close":7751.8472},{"date":"2023-08-21","close":7645.2588},{"date":"2023-08-22","close":7654.9487},{"date":"2023-08-23","close":7664.6382},{"date":"2023-08-24","close":7800.2959},{"date":"2023-08-25","close":7780.916},{"date":"2023-08-28","close":7800.2959},{"date":"2023-08-29","close":7848.7451},{"date":"2023-08-30","close":7829.3652},{"date":"2023-08-31","close":7926.2632},{"date":"2023-09-01","close":7868.1245},{"date":"2023-09-04","close":7887.5044},{"date":"2023-09-05","close":8032.8516},{"date":"2023-09-06","close":8362.3047},{"date":"2023-09-07","close":7112.3193},{"date":"2023-09-08","close":6782.8662},{"date":"2023-09-11","close":6821.625},{"date":"2023-09-12","close":6831.3149},{"date":"2023-09-13","close":6841.0049},{"date":"2023-09-14","close":6850.6948},{"date":"2023-09-15","close":6782.8662},{"date":"2023-09-18","close":6966.9722},{"date":"2023-09-19","close":7005.7319},{"date":"2023-09-20","close":7092.9399},{"date":"2023-09-21","close":7112.3193},{"date":"2023-09-22","close":7073.5605},{"date":"2023-09-25","close":7073.5605},{"date":"2023-09-26","close":7102.6294},{"date":"2023-09-27","close":7044.4907},{"date":"2023-10-04","close":6957.2827},{"date":"2023-10-05","close":6908.8335},{"date":"2023-10-06","close":6811.9355},{"date":"2023-10-10","close":6811.9355},{"date":"2023-10-11","close":6802.2456},{"date":"2023-10-12","close":6792.5562},{"date":"2023-10-13","close":7044.4907},{"date":"2023-10-16","close":6811.9355},{"date":"2023-10-17","close":6870.0742},{"date":"2023-10-18","close":6782.8662},{"date":"2023-10-19","close":6782.8662},{"date":"2023-10-20","close":6773.1758},{"date":"2023-10-23","close":5813.8848},{"date":"2023-10-24","close":5881.7134},{"date":"2023-10-25","close":5959.2324},{"date":"2023-10-26","close":6065.8203},{"date":"2023-10-27","close":6443.7227},{"date":"2023-10-30","close":6472.792},{"date":"2023-10-31","close":6579.3804},{"date":"2023-11-01","close":6579.3804},{"date":"2023-11-02","close":8284.7871},{"date":"2023-11-03","close":9970.8135},{"date":"2023-11-06","close":8527.0312},{"date":"2023-11-07","close":6947.5928},{"date":"2023-11-08","close":6589.0698},{"date":"2023-11-09","close":6104.5796},{"date":"2023-11-10","close":5823.5752},{"date":"2023-11-13","close":5465.0518},{"date":"2023-11-14","close":5581.3296},{"date":"2023-11-15","close":5503.8115},{"date":"2023-11-16","close":5348.7744},{"date":"2023-11-17","close":5067.77},{"date":"2023-11-20","close":5096.8394},{"date":"2023-11-21","close":5348.7744},{"date":"2023-11-22","close":5222.8066},{"date":"2023-11-23","close":5116.2188},{"date":"2023-11-24","close":5726.6768},{"date":"2023-11-27","close":6085.1997},{"date":"2023-11-28","close":5697.6074},{"date":"2023-11-29","close":5513.501},{"date":"2023-11-30","close":5658.8481},{"date":"2023-12-01","close":5649.1582},{"date":"2023-12-04","close":5397.2231},{"date":"2023-12-05","close":5203.4272},{"date":"2023-12-06","close":5368.1538},{"date":"2023-12-07","close":5503.8115},{"date":"2023-12-08","close":5397.2231},{"date":"2023-12-11","close":5532.8804},{"date":"2023-12-12","close":5455.3623},{"date":"2023-12-13","close":5368.1538},{"date":"2023-12-14","close":5213.1172},{"date":"2023-12-15","close":5106.5288},{"date":"2023-12-18","close":5174.3579},{"date":"2023-12-19","close":5261.5659},{"date":"2023-12-20","close":5232.4966},{"date":"2023-12-21","close":5145.2886},{"date":"2023-12-22","close":5125.9087},{"date":"2023-12-26","close":5203.4272},{"date":"2023-12-27","close":5222.9155},{"date":"2023-12-28","close":5144.9614},{"date":"2024-01-02","close":5164.4502},{"date":"2024-01-03","close":5203.4272},{"date":"2024-01-04","close":5203.4272},{"date":"2024-01-05","close":5271.6367},{"date":"2024-01-08","close":5369.0791},{"date":"2024-01-09","close":5408.0562},{"date":"2024-01-10","close":5300.8696},{"date":"2024-01-11","close":5261.8926},{"date":"2024-01-12","close":5320.3579},{"date":"2024-01-15","close":5174.1943},{"date":"2024-01-16","close":5174.1943},{"date":"2024-01-17","close":5037.7749},{"date":"2024-01-18","close":5018.2866},{"date":"2024-01-19","close":4959.8208},{"date":"2024-01-22","close":4842.8901},{"date":"2024-01-23","close":4920.8438},{"date":"2024-01-24","close":4706.4707},{"date":"2024-01-25","close":4472.6089},{"date":"2024-01-26","close":4521.3301},{"date":"2024-01-29","close":4521.3301},{"date":"2024-01-30","close":4696.7261},{"date":"2024-01-31","close":4613.9004},{"date":"2024-02-01","close":4545.6904},{"date":"2024-02-02","close":4526.2021},{"date":"2024-02-05","close":4384.9106},{"date":"2024-02-06","close":4219.2583},{"date":"2024-02-07","close":4063.3503},{"date":"2024-02-08","close":4073.0945},{"date":"2024-02-13","close":4121.8159},{"date":"2024-02-14","close":4229.0024},{"date":"2024-02-15","close":4243.6187},{"date":"2024-02-16","close":4282.5957},{"date":"2024-02-19","close":4828.2734},{"date":"2024-02-20","close":4711.3428},{"date":"2024-02-21","close":4419.0151},{"date":"2024-02-22","close":4433.6318},{"date":"2024-02-23","close":4492.0972},{"date":"2024-02-26","close":4433.6318},{"date":"2024-02-27","close":4238.7466},{"date":"2024-02-28","close":4112.0718},{"date":"2024-02-29","close":4165.665},{"date":"2024-03-04","close":4185.1533},{"date":"2024-03-05","close":4146.1763},{"date":"2024-03-06","close":4209.5142},{"date":"2024-03-07","close":4141.3042},{"date":"2024-03-08","close":4068.2224},{"date":"2024-03-11","close":4389.7827},{"date":"2024-03-12","close":4375.166},{"date":"2024-03-13","close":4394.6548},{"date":"2024-03-14","close":4384.9106},{"date":"2024-03-15","close":4341.0615},{"date":"2024-03-18","close":4384.9106},{"date":"2024-03-19","close":4277.7236},{"date":"2024-03-20","close":4292.3403},{"date":"2024-03-21","close":4267.9795},{"date":"2024-03-22","close":4248.4912},{"date":"2024-03-25","close":4238.7466},{"date":"2024-03-26","close":4233.8745},{"date":"2024-03-27","close":4141.3042},{"date":"2024-03-28","close":4073.0945},{"date":"2024-03-29","close":4073.0945},{"date":"2024-04-01","close":4209.5142},{"date":"2024-04-02","close":4092.583},{"date":"2024-04-03","close":4112.0718},{"date":"2024-04-04","close":4131.5601},{"date":"2024-04-05","close":4180.2812},{"date":"2024-04-08","close":4077.9668},{"date":"2024-04-09","close":3751.5344},{"date":"2024-04-11","close":3644.3479},{"date":"2024-04-12","close":3961.0356},{"date":"2024-04-15","close":3819.7441},{"date":"2024-04-16","close":3868.4653},{"date":"2024-04-17","close":3824.6162},{"date":"2024-04-18","close":3829.4885},{"date":"2024-04-19","close":3717.4297},{"date":"2024-04-22","close":3702.8132},{"date":"2024-04-23","close":3658.9641},{"date":"2024-04-24","close":3693.0691},{"date":"2024-04-25","close":3663.8362},{"date":"2024-04-26","close":3668.7085},{"date":"2024-04-29","close":3707.6853},{"date":"2024-04-30","close":3746.6624},{"date":"2024-05-02","close":3761.2788},{"date":"2024-05-03","close":3761.2788},{"date":"2024-05-07","close":3732.0459},{"date":"2024-05-08","close":3697.9412},{"date":"2024-05-09","close":3673.5806},{"date":"2024-05-10","close":3800.2556},{"date":"2024-05-13","close":3771.0229},{"date":"2024-05-14","close":3883.0818},{"date":"2024-05-16","close":4004.8848},{"date":"2024-05-17","close":3897.6982},{"date":"2024-05-20","close":3766.1509},{"date":"2024-05-21","close":3887.9539},{"date":"2024-05-22","close":4063.3503},{"date":"2024-05-23","close":4287.4678},{"date":"2024-05-24","close":4384.9106},{"date":"2024-05-27","close":4555.4346},{"date":"2024-05-28","close":4360.5498},{"date":"2024-05-29","close":4414.1431},{"date":"2024-05-30","close":4428.7598},{"date":"2024-05-31","close":4384.9106},{"date":"2024-06-03","close":4404.3989},{"date":"2024-06-04","close":4467.7363},{"date":"2024-06-05","close":4258.2354},{"date":"2024-06-07","close":4136.4321},{"date":"2024-06-10","close":4136.4321},{"date":"2024-06-11","close":4146.1763},{"date":"2024-06-12","close":4087.7109},{"date":"2024-06-13","close":4087.7109},{"date":"2024-06-14","close":4073.0945},{"date":"2024-06-17","close":3848.9771},{"date":"2024-06-18","close":3800.2556},{"date":"2024-06-19","close":3702.8132},{"date":"2024-06-20","close":3624.8594},{"date":"2024-06-21","close":3624.8594},{"date":"2024-06-24","close":3585.8823},{"date":"2024-06-25","close":3649.22},{"date":"2024-06-26","close":3576.1382},{"date":"2024-06-27","close":3615.115},{"date":"2024-06-28","close":3644.3479},{"date":"2024-07-01","close":3663.8362},{"date":"2024-07-02","close":3605.3708},{"date":"2024-07-03","close":3459.207},{"date":"2024-07-04","close":3425.1023},{"date":"2024-07-05","close":3410.4858},{"date":"2024-07-08","close":3483.5676},{"date":"2024-07-09","close":3537.1611},{"date":"2024-07-10","close":3478.6956},{"date":"2024-07-11","close":3464.0793},{"date":"2024-07-12","close":3381.2532},{"date":"2024-07-15","close":3327.6599},{"date":"2024-07-16","close":3313.0435},{"date":"2024-07-17","close":4160.793},{"date":"2024-07-18","close":3810.0},{"date":"2024-07-19","close":3683.3247},{"date":"2024-07-22","close":3468.9514},{"date":"2024-07-23","close":4053.6062},{"date":"2024-07-24","close":4306.9565},{"date":"2024-07-25","close":4107.1992},{"date":"2024-07-26","close":4194.8975},{"date":"2024-07-29","close":4043.8618},{"date":"2024-07-30","close":3844.1047},{"date":"2024-07-31","close":3751.5344},{"date":"2024-08-01","close":3805.1279},{"date":"2024-08-02","close":4058.4783},{"date":"2024-08-05","close":4180.2812},{"date":"2024-08-06","close":4180.2812},{"date":"2024-08-07","close":4487.2251},{"date":"2024-08-08","close":4755.1919},{"date":"2024-08-09","close":4833.1455},{"date":"2024-08-12","close":4482.353},{"date":"2024-08-13","close":4077.9668},{"date":"2024-08-14","close":4272.8516},{"date":"2024-08-16","close":4341.0615},{"date":"2024-08-19","close":4628.5166},{"date":"2024-08-20","close":4399.5269},{"date":"2024-08-21","close":4043.8618},{"date":"2024-08-22","close":3873.3376},{"date":"2024-08-23","close":3922.0588},{"date":"2024-08-26","close":3663.8362},{"date":"2024-08-27","close":3619.9871},{"date":"2024-08-28","close":3600.4988},{"date":"2024-08-29","close":3420.2302},{"date":"2024-08-30","close":3483.5676},{"date":"2024-09-02","close":3352.0205},{"date":"2024-09-03","close":3342.2761},{"date":"2024-09-04","close":3098.6699},{"date":"2024-09-05","close":2952.5063},{"date":"2024-09-06","close":2840.4475},{"date":"2024-09-09","close":2835.5754},{"date":"2024-09-10","close":2889.1687},{"date":"2024-09-11","close":2933.0178},{"date":"2024-09-12","close":3166.8796},{"date":"2024-09-13","close":3025.5881},{"date":"2024-09-19","close":2996.3555},{"date":"2024-09-20","close":2962.2505},{"date":"2024-09-23","close":2923.2737},{"date":"2024-09-24","close":2908.6572},{"date":"2024-09-25","close":2962.2505},{"date":"2024-09-26","close":3020.7161},{"date":"2024-09-27","close":3025.5881},{"date":"2024-09-30","close":2928.1458},{"date":"2024-10-02","close":2850.1919},{"date":"2024-10-04","close":2855.064},{"date":"2024-10-07","close":2859.936},{"date":"2024-10-08","close":2806.3428},{"date":"2024-10-10","close":2801.4705},{"date":"2024-10-11","close":2791.7263},{"date":"2024-10-14","close":2738.1331},{"date":"2024-10-15","close":2762.4937},{"date":"2024-10-16","close":2743.0051},{"date":"2024-10-17","close":2777.1099},{"date":"2024-10-18","close":3459.207},{"date":"2024-10-21","close":3546.9053},{"date":"2024-10-22","close":3196.1125},{"date":"2024-10-23","close":3181.4961},{"date":"2024-10-24","close":3166.8796},{"date":"2024-10-25","close":3025.5881},{"date":"2024-10-28","close":3054.821},{"date":"2024-10-29","close":3118.1584},{"date":"2024-10-30","close":2923.2737},{"date":"2024-10-31","close":2825.8311},{"date":"2024-11-01","close":3181.4961},{"date":"2024-11-04","close":3123.0308},{"date":"2024-11-05","close":3118.1584},{"date":"2024-11-06","close":3132.7749},{"date":"2024-11-07","close":3132.7749},{"date":"2024-11-08","close":2933.0178},{"date":"2024-11-11","close":2884.2966},{"date":"2024-11-12","close":2913.5293},{"date":"2024-11-13","close":2587.0972},{"date":"2024-11-14","close":2645.5627},{"date":"2024-11-15","close":2728.3887},{"date":"2024-11-18","close":2669.9233},{"date":"2024-11-19","close":2747.8772},{"date":"2024-11-20","close":2708.9001},{"date":"2024-11-21","close":2630.9463},{"date":"2024-11-22","close":2601.7136},{"date":"2024-11-25","close":2869.6802},{"date":"2024-11-26","close":2743.0051},{"date":"2024-11-27","close":2660.179},{"date":"2024-11-28","close":2898.9131},{"date":"2024-11-29","close":2840.4475},{"date":"2024-12-02","close":2738.1331},{"date":"2024-12-03","close":2791.7263},{"date":"2024-12-04","close":2801.4705},{"date":"2024-12-05","close":2611.4578},{"date":"2024-12-06","close":2679.6675},{"date":"2024-12-09","close":2324.0024},{"date":"2024-12-10","close":2504.271},{"date":"2024-12-11","close":2650.4348},{"date":"2024-12-12","close":2591.9692},{"date":"2024-12-13","close":2630.9463},{"date":"2024-12-16","close":2679.6675},{"date":"2024-12-17","close":2713.7725},{"date":"2024-12-18","close":2743.0051},{"date":"2024-12-19","close":2738.1331},{"date":"2024-12-20","close":2450.6777},{"date":"2024-12-23","close":2528.6316},{"date":"2024-12-24","close":2650.4348},{"date":"2024-12-26","close":2626.0742},{"date":"2024-12-27","close":2640.6904},{"date":"2024-12-30","close":2596.8413},{"date":"2025-01-02","close":2626.0742},{"date":"2025-01-03","close":2689.4116},{"date":"2025-01-06","close":2850.1919},{"date":"2025-01-07","close":2796.5984},{"date":"2025-01-08","close":3634.6035},{"date":"2025-01-09","close":3551.7773},{"date":"2025-01-10","close":3410.4858},{"date":"2025-01-13","close":3059.6931},{"date":"2025-01-14","close":3235.0894},{"date":"2025-01-15","close":2976.8669},{"date":"2025-01-16","close":3069.4373},{"date":"2025-01-17","close":2986.6113},{"date":"2025-01-20","close":3010.9719},{"date":"2025-01-21","close":2981.739},{"date":"2025-01-22","close":2957.3784},{"date":"2025-01-23","close":2830.7034},{"date":"2025-01-24","close":2859.936},{"date":"2025-01-31","close":2738.1331},{"date":"2025-02-03","close":2616.3298},{"date":"2025-02-04","close":2762.4937},{"date":"2025-02-05","close":2786.8542},{"date":"2025-02-06","close":2796.5984},{"date":"2025-02-07","close":2772.2378},{"date":"2025-02-10","close":2786.8542},{"date":"2025-02-11","close":2796.5984},{"date":"2025-02-12","close":2689.4116},{"date":"2025-02-13","close":2689.4116},{"date":"2025-02-14","close":2679.6675},{"date":"2025-02-17","close":2630.9463},{"date":"2025-02-18","close":2674.7954},{"date":"2025-02-19","close":2694.2839},{"date":"2025-02-20","close":2723.5166},{"date":"2025-02-21","close":2689.4116},{"date":"2025-02-24","close":2874.5525},{"date":"2025-02-25","close":3342.2761},{"date":"2025-02-26","close":3074.3093},{"date":"2025-02-27","close":3658.9641},{"date":"2025-02-28","close":3551.7773},{"date":"2025-03-04","close":3176.624},{"date":"2025-03-05","close":3020.7161},{"date":"2025-03-06","close":3181.4961},{"date":"2025-03-07","close":3025.5881},{"date":"2025-03-10","close":3088.9258},{"date":"2025-03-11","close":3123.0308},{"date":"2025-03-12","close":3088.9258},{"date":"2025-03-13","close":3045.0767},{"date":"2025-03-14","close":3157.1355},{"date":"2025-03-17","close":3162.0076},{"date":"2025-03-18","close":3400.7417},{"date":"2025-03-19","close":3449.4629},{"date":"2025-03-20","close":3274.0664},{"date":"2025-03-21","close":3449.4629},{"date":"2025-03-24","close":3468.9514},{"date":"2025-03-25","close":3342.2761},{"date":"2025-03-26","close":3693.0691},{"date":"2025-03-27","close":3571.2659},{"date":"2025-03-28","close":3361.7646},{"date":"2025-03-31","close":3176.624},{"date":"2025-04-01","close":3269.1943},{"date":"2025-04-02","close":3123.0308},{"date":"2025-04-03","close":3030.4602},{"date":"2025-04-04","close":3088.9258},{"date":"2025-04-07","close":2869.6802},{"date":"2025-04-08","close":2942.7622},{"date":"2025-04-09","close":2801.4705},{"date":"2025-04-10","close":2971.9949},{"date":"2025-04-11","close":3035.3325},{"date":"2025-04-14","close":3152.2634},{"date":"2025-04-15","close":3137.647},{"date":"2025-04-16","close":3127.9028},{"date":"2025-04-17","close":3137.647},{"date":"2025-04-18","close":3103.5422},{"date":"2025-04-21","close":3069.4373},{"date":"2025-04-22","close":3059.6931},{"date":"2025-04-23","close":3064.5652},{"date":"2025-04-24","close":3132.7749},{"date":"2025-04-25","close":3113.2864},{"date":"2025-04-28","close":3142.519},{"date":"2025-04-29","close":3162.0076},{"date":"2025-04-30","close":3049.9487},{"date":"2025-05-02","close":3069.4373},{"date":"2025-05-07","close":3147.3914},{"date":"2025-05-08","close":3186.3682},{"date":"2025-05-09","close":3166.8796},{"date":"2025-05-12","close":3181.4961},{"date":"2025-05-13","close":3176.624},{"date":"2025-05-14","close":3191.2405},{"date":"2025-05-15","close":3181.4961},{"date":"2025-05-16","close":3088.9258},{"date":"2025-05-19","close":3215.6011},{"date":"2025-05-20","close":3098.6699},{"date":"2025-05-21","close":3210.7288},{"date":"2025-05-22","close":3371.509},{"date":"2025-05-23","close":3254.5779},{"date":"2025-05-26","close":3269.1943},{"date":"2025-05-27","close":3210.7288},{"date":"2025-05-28","close":3166.8796},{"date":"2025-05-29","close":3181.4961},{"date":"2025-05-30","close":3196.1125},{"date":"2025-06-02","close":3200.9846},{"date":"2025-06-04","close":3157.1355},{"date":"2025-06-05","close":3123.0308},{"date":"2025-06-09","close":3118.1584},{"date":"2025-06-10","close":3093.7979},{"date":"2025-06-11","close":3166.8796},{"date":"2025-06-12","close":3103.5422},{"date":"2025-06-13","close":2962.2505},{"date":"2025-06-16","close":2967.1228},{"date":"2025-06-17","close":3108.4143},{"date":"2025-06-18","close":3127.9028},{"date":"2025-06-19","close":3123.0308},{"date":"2025-06-20","close":3098.6699},{"date":"2025-06-23","close":3001.2275},{"date":"2025-06-24","close":2991.4834},{"date":"2025-06-25","close":2986.6113},{"date":"2025-06-26","close":2913.5293},{"date":"2025-06-27","close":2908.6572},{"date":"2025-06-30","close":2845.3196},{"date":"2025-07-01","close":2913.5293},{"date":"2025-07-02","close":2923.2737},{"date":"2025-07-03","close":2971.9949},{"date":"2025-07-04","close":2889.1687},{"date":"2025-07-07","close":2976.8669},{"date":"2025-07-08","close":3010.9719},{"date":"2025-07-09","close":3001.2275},{"date":"2025-07-10","close":3001.2275},{"date":"2025-07-11","close":3020.7161},{"date":"2025-07-14","close":3035.3325},{"date":"2025-07-15","close":3079.1816},{"date":"2025-07-16","close":3098.6699},{"date":"2025-07-17","close":3118.1584},{"date":"2025-07-18","close":3123.0308},{"date":"2025-07-21","close":3084.0537},{"date":"2025-07-22","close":3040.2046},{"date":"2025-07-23","close":3035.3325},{"date":"2025-07-24","close":3010.9719},{"date":"2025-07-25","close":3020.7161},{"date":"2025-07-28","close":3020.7161},{"date":"2025-07-29","close":3035.3325},{"date":"2025-07-30","close":3015.844},{"date":"2025-07-31","close":3049.9487},{"date":"2025-08-01","close":2981.739},{"date":"2025-08-04","close":2952.5063},{"date":"2025-08-05","close":2971.9949},{"date":"2025-08-06","close":2971.9949},{"date":"2025-08-07","close":3015.844},{"date":"2025-08-08","close":3069.4373},{"date":"2025-08-11","close":3015.844},{"date":"2025-08-12","close":3020.7161},{"date":"2025-08-13","close":3020.7161},{"date":"2025-08-14","close":3045.0767},{"date":"2025-08-18","close":3020.7161},{"date":"2025-08-19","close":3020.7161},{"date":"2025-08-20","close":3025.5881},{"date":"2025-08-21","close":3030.4602},{"date":"2025-08-22","close":3040.2046},{"date":"2025-08-25","close":3049.9487},{"date":"2025-08-26","close":3064.5652},{"date":"2025-08-27","close":3025.5881},{"date":"2025-08-28","close":3045.0767},{"date":"2025-08-29","close":3035.3325},{"date":"2025-09-01","close":3010.9719},{"date":"2025-09-02","close":3030.4602},{"date":"2025-09-03","close":3015.844},{"date":"2025-09-04","close":3020.7161},{"date":"2025-09-05","close":3020.7161},{"date":"2025-09-08","close":3020.7161},{"date":"2025-09-09","close":3025.5881},{"date":"2025-09-10","close":3025.5881},{"date":"2025-09-11","close":3020.7161},{"date":"2025-09-12","close":3123.0308},{"date":"2025-09-15","close":3132.7749},{"date":"2025-09-16","close":3084.0537},{"date":"2025-09-17","close":3079.1816},{"date":"2025-09-18","close":3079.1816},{"date":"2025-09-19","close":3240.0},{"date":"2025-09-22","close":3132.7749},{"date":"2025-09-23","close":3166.8796},{"date":"2025-09-24","close":3171.752},{"date":"2025-09-25","close":3118.1584},{"date":"2025-09-26","close":3118.1584},{"date":"2025-09-29","close":3137.647},{"date":"2025-09-30","close":3166.8796},{"date":"2025-10-01","close":3166.8796},{"date":"2025-10-02","close":3176.624},{"date":"2025-10-10","close":3152.2634},{"date":"2025-10-13","close":3317.9155},{"date":"2025-10-14","close":3269.1943},{"date":"2025-10-15","close":3352.0205},{"date":"2025-10-16","close":3405.6138},{"date":"2025-10-17","close":3429.9744},{"date":"2025-10-20","close":3429.9744},{"date":"2025-10-21","close":3390.9973},{"date":"2025-10-22","close":3507.9285},{"date":"2025-10-23","close":3400.7417},{"date":"2025-10-24","close":3283.8108},{"date":"2025-10-27","close":3274.0664},{"date":"2025-10-28","close":3288.6829},{"date":"2025-10-29","close":3254.5779},{"date":"2025-10-30","close":3444.5908},{"date":"2025-10-31","close":3410.4858},{"date":"2025-11-03","close":3400.7417},{"date":"2025-11-04","close":3493.312},{"date":"2025-11-05","close":4540.8184},{"date":"2025-11-06","close":5895.2686},{"date":"2025-11-07","close":4764.936},{"date":"2025-11-10","close":4691.854},{"date":"2025-11-11","close":5680.895},{"date":"2025-11-12","close":5076.752},{"date":"2025-11-13","close":4842.8901},{"date":"2025-11-14","close":5115.729},{"date":"2025-11-17","close":4969.5649},{"date":"2025-11-18","close":6460.4346},{"date":"2025-11-19","close":6246.0615},{"date":"2025-11-20","close":6548.1328},{"date":"2025-11-21","close":6109.6421},{"date":"2025-11-24","close":5700.3838},{"date":"2025-11-25","close":5768.5933},{"date":"2025-11-26","close":6012.1992},{"date":"2025-11-27","close":5505.4985},{"date":"2025-11-28","close":5583.4526},{"date":"2025-12-01","close":5408.0562},{"date":"2025-12-02","close":5505.4985},{"date":"2025-12-03","close":5486.0103},{"date":"2025-12-04","close":5349.5908},{"date":"2025-12-05","close":5008.542},{"date":"2025-12-08","close":4813.6572},{"date":"2025-12-09","close":5076.752},{"date":"2025-12-10","close":5047.519},{"date":"2025-12-11","close":5076.752},{"date":"2025-12-12","close":4969.5649},{"date":"2025-12-15","close":4833.1455},{"date":"2025-12-16","close":4643.1328},{"date":"2025-12-17","close":4570.0513},{"date":"2025-12-18","close":4380.0381},{"date":"2025-12-19","close":4360.5498},{"date":"2025-12-22","close":4394.6548},{"date":"2025-12-23","close":4277.7236},{"date":"2025-12-24","close":4248.4912},{"date":"2025-12-26","close":3810.0},{"date":"2025-12-29","close":3940.0},{"date":"2025-12-30","close":3920.0},{"date":"2026-01-02","close":3995.0},{"date":"2026-01-05","close":4255.0},{"date":"2026-01-06","close":4195.0},{"date":"2026-01-07","close":4360.0},{"date":"2026-01-08","close":4185.0},{"date":"2026-01-09","close":4185.0},{"date":"2026-01-12","close":4225.0},{"date":"2026-01-13","close":5490.0},{"date":"2026-01-14","close":6070.0},{"date":"2026-01-15","close":5580.0},{"date":"2026-01-16","close":5220.0},{"date":"2026-01-19","close":5150.0},{"date":"2026-01-20","close":5210.0},{"date":"2026-01-21","close":5030.0},{"date":"2026-01-22","close":4875.0},{"date":"2026-01-23","close":4750.0},{"date":"2026-01-26","close":4860.0},{"date":"2026-01-27","close":4840.0},{"date":"2026-01-28","close":4890.0},{"date":"2026-01-29","close":4990.0},{"date":"2026-01-30","close":4730.0},{"date":"2026-02-02","close":4570.0},{"date":"2026-02-03","close":4715.0},{"date":"2026-02-04","close":4810.0},{"date":"2026-02-05","close":4650.0},{"date":"2026-02-06","close":4480.0},{"date":"2026-02-09","close":5150.0},{"date":"2026-02-10","close":6690.0},{"date":"2026-02-11","close":8690.0},{"date":"2026-02-12","close":11290.0},{"date":"2026-02-13","close":14670.0},{"date":"2026-02-19","close":19070.0},{"date":"2026-02-20","close":19070.0},{"date":"2026-02-23","close":24750.0},{"date":"2026-02-24","close":19970.0},{"date":"2026-02-25","close":25950.0},{"date":"2026-02-26","close":26850.0},{"date":"2026-02-27","close":26850.0},{"date":"2026-03-03","close":23150.0},{"date":"2026-03-04","close":22550.0},{"date":"2026-03-05","close":23700.0},{"date":"2026-03-06","close":21900.0},{"date":"2026-03-09","close":22900.0},{"date":"2026-03-10","close":28200.0},{"date":"2026-03-11","close":26900.0},{"date":"2026-03-12","close":26300.0},{"date":"2026-03-13","close":24100.0},{"date":"2026-03-16","close":23350.0},{"date":"2026-03-17","close":23200.0},{"date":"2026-03-18","close":22600.0},{"date":"2026-03-19","close":20750.0},{"date":"2026-03-20","close":19000.0},{"date":"2026-03-23","close":17270.0},{"date":"2026-03-24","close":17000.0},{"date":"2026-03-25","close":17570.0},{"date":"2026-03-26","close":18110.0},{"date":"2026-03-27","close":18680.0},{"date":"2026-03-30","close":24250.0},{"date":"2026-03-31","close":19000.0},{"date":"2026-04-01","close":22550.0},{"date":"2026-04-02","close":22600.0},{"date":"2026-04-03","close":20650.0},{"date":"2026-04-06","close":17760.0},{"date":"2026-04-07","close":18980.0},{"date":"2026-04-08","close":18810.0},{"date":"2026-04-09","close":18580.0},{"date":"2026-04-10","close":18490.0},{"date":"2026-04-13","close":17510.0},{"date":"2026-04-14","close":17190.0},{"date":"2026-04-15","close":16840.0},{"date":"2026-04-16","close":16960.0},{"date":"2026-04-17","close":16720.0},{"date":"2026-04-20","close":17630.0},{"date":"2026-04-21","close":16300.0},{"date":"2026-04-22","close":15600.0},{"date":"2026-04-23","close":18300.0},{"date":"2026-04-24","close":20450.0},{"date":"2026-04-27","close":20400.0},{"date":"2026-04-28","close":19490.0},{"date":"2026-04-29","close":18050.0},{"date":"2026-04-30","close":18250.0},{"date":"2026-05-04","close":17200.0},{"date":"2026-05-06","close":17200.0},{"date":"2026-05-07","close":16650.0},{"date":"2026-05-08","close":16060.0},{"date":"2026-05-11","close":15340.0},{"date":"2026-05-12","close":17260.0},{"date":"2026-05-13","close":16580.0},{"date":"2026-05-14","close":13880.0},{"date":"2026-05-15","close":13150.0},{"date":"2026-05-18","close":12500.0},{"date":"2026-05-19","close":12010.0},{"date":"2026-05-20","close":12540.0},{"date":"2026-05-21","close":12120.0},{"date":"2026-05-22","close":12240.0},{"date":"2026-05-26","close":11380.0},{"date":"2026-05-27","close":11080.0},{"date":"2026-05-28","close":10970.0},{"date":"2026-05-29","close":10700.0},{"date":"2026-06-01","close":9810.0},{"date":"2026-06-02","close":9620.0},{"date":"2026-06-04","close":9230.0},{"date":"2026-06-05","close":9160.0},{"date":"2026-06-08","close":8580.0},{"date":"2026-06-09","close":8790.0},{"date":"2026-06-10","close":8430.0},{"date":"2026-06-11","close":8260.0},{"date":"2026-06-12","close":8410.0},{"date":"2026-06-15","close":8050.0},{"date":"2026-06-16","close":8610.0},{"date":"2026-06-17","close":7870.0},{"date":"2026-06-18","close":7680.0},{"date":"2026-06-19","close":7240.0},{"date":"2026-06-22","close":7330.0},{"date":"2026-06-23","close":6440.0},{"date":"2026-06-24","close":6350.0},{"date":"2026-06-25","close":6110.0},{"date":"2026-06-26","close":6110.0},{"date":"2026-06-29","close":6510.0},{"date":"2026-06-30","close":6000.0},{"date":"2026-07-01","close":6040.0},{"date":"2026-07-02","close":5450.0},{"date":"2026-07-03","close":5660.0},{"date":"2026-07-06","close":5600.0},{"date":"2026-07-07","close":5530.0},{"date":"2026-07-08","close":5500.0},{"date":"2026-07-09","close":5150.0},{"date":"2026-07-10","close":5250.0},{"date":"2026-07-13","close":5160.0},{"date":"2026-07-14","close":5000.0},{"date":"2026-07-15","close":5250.0},{"date":"2026-07-16","close":4810.0},{"date":"2026-07-20","close":4600.0},{"date":"2026-07-21","close":4660.0},{"date":"2026-07-22","close":4520.0},{"date":"2026-07-23","close":4855.0},{"date":"2026-07-24","close":4500.0},{"date":"2026-07-27","close":4500.0},{"date":"2026-07-28","close":4215.0},{"date":"2026-07-29","close":3620.0},{"date":"2026-07-30","close":3655.0},{"date":"2026-07-31","close":3875.0},{"date":"2026-08-03","close":4045.0},{"date":"2026-08-04","close":4020.0},{"date":"2026-08-05","close":3920.0},{"date":"2026-08-06","close":3975.0},{"date":"2026-08-07","close":3880.0},{"date":"2026-08-10","close":4115.0},{"date":"2026-08-11","close":4300.0},{"date":"2026-08-12","close":4270.0},{"date":"2026-08-13","close":4255.0},{"date":"2026-08-14","close":4280.0},{"date":"2026-08-18","close":4335.0},{"date":"2026-08-19","close":4075.0},{"date":"2026-08-20","close":4110.0},{"date":"2026-08-21","close":3760.0},{"date":"2026-08-24","close":3975.0},{"date":"2026-08-25","close":4130.0},{"date":"2026-08-26","close":4325.0},{"date":"2026-08-27","close":4115.0},{"date":"2026-08-28","close":5340.0},{"date":"2026-08-31","close":4630.0},{"date":"2026-09-01","close":4235.0},{"date":"2026-09-02","close":4025.0},{"date":"2026-09-03","close":4000.0},{"date":"2026-09-04","close":4050.0},{"date":"2026-09-07","close":4090.0},{"date":"2026-09-08","close":4020.0},{"date":"2026-09-09","close":4020.0},{"date":"2026-09-10","close":3980.0},{"date":"2026-09-11","close":3790.0},{"date":"2026-09-14","close":3785.0},{"date":"2026-09-15","close":3790.0},{"date":"2026-09-16","close":3740.0},{"date":"2026-09-17","close":3600.0},{"date":"2026-09-18","close":3725.0},{"date":"2026-09-21","close":3620.0},{"date":"2026-09-22","close":3510.0},{"date":"2026-09-23","close":3625.0},{"date":"2026-09-28","close":3825.0},{"date":"2026-09-29","close":3710.0},{"date":"2026-09-30","close":3635.0},{"date":"2026-10-01","close":3700.0},{"date":"2026-10-02","close":3790.0},{"date":"2026-10-06","close":3815.0},{"date":"2026-10-07","close":3830.0},{"date":"2026-10-08","close":3615.0},{"date":"2026-10-12","close":3605.0},{"date":"2026-10-13","close":3455.0},{"date":"2026-10-14","close":3545.0},{"date":"2026-10-15","close":3460.0},{"date":"2026-10-16","close":3505.0},{"date":"2026-10-19","close":3625.0},{"date":"2026-10-20","close":3615.0},{"date":"2026-10-21","close":3500.0},{"date":"2026-10-22","close":3535.0},{"date":"2026-10-23","close":3500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1823.0,"foreign_net":1823.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":1132.0,"foreign_net":-1132.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":850.0,"foreign_net":-850.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-2910.0,"foreign_net":2910.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-5223.0,"foreign_net":5223.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":3630.0,"foreign_net":-3630.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":1265.0,"foreign_net":-1265.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":1541.0,"foreign_net":-1541.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":8910.0,"foreign_net":-8910.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":9932.0,"foreign_net":-9932.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":4475.0,"foreign_net":-4475.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":1528.0,"foreign_net":-1528.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-16223.0,"foreign_net":16223.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":647.0,"foreign_net":-647.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":3533.0,"foreign_net":-3533.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":8651.0,"foreign_net":-8651.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-8751.0,"foreign_net":8751.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":1866.0,"foreign_net":-1866.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":36553.0,"foreign_net":-36553.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":4447.0,"foreign_net":-4447.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":1708.0,"foreign_net":-1708.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":4377.0,"foreign_net":-4377.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":3154.0,"foreign_net":-3154.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-10922.0,"foreign_net":10922.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":12934.0,"foreign_net":-12934.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":11269.0,"foreign_net":-11269.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":1681.0,"foreign_net":-1681.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":3342.0,"foreign_net":-3342.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-10119.0,"foreign_net":10119.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":935.0,"foreign_net":-935.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-1823.0,"foreign_net":1823.0,"institution_net":0},"d3":{"retail_net":159.0,"foreign_net":-159.0,"institution_net":0},"d7":{"retail_net":-3079.0,"foreign_net":3079.0,"institution_net":0},"d14":{"retail_net":7731.0,"foreign_net":-7731.0,"institution_net":0},"d30":{"retail_net":72389.0,"foreign_net":-72389.0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 7974.00, 기관 순매수 0.00. 30일 누적: 외국인 -7.24만, 기관 0.00.","foreign_flow":7974.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":3585.0,"low_30d":3310.0,"support":3413.0,"high_30d":4340.0,"change_1d":1.4,"change_7d":-1.1,"change_30d":-10.8,"resistance":4237.0,"position_in_range":27.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.38,"per":null,"quarter":"2024-Q3"},{"pbr":6.02,"per":null,"quarter":"2024-Q4"},{"pbr":7.43,"per":null,"quarter":"2025-Q1"},{"pbr":6.62,"per":null,"quarter":"2025-Q2"},{"pbr":7.52,"per":null,"quarter":"2025-Q3"},{"pbr":7.39,"per":null,"quarter":"2025-Q4"},{"pbr":28.17,"per":null,"quarter":"2026-Q1"},{"pbr":7.93,"per":null,"quarter":"2026-Q2"},{"pbr":0.97,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":9.68,"pbr_5y_low":6.02,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.97,"current_per":null,"pbr_5y_high":28.17,"per_5y_high":null,"pbr_5y_median":7.41,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 72% 성장"],"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":"DIAGNOSTICS & RESEARCH"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +71.6%"},"momentum":{"grade":"D","reason":"RSI 45"},"valuation":{"grade":"C","reason":"적자 (EPS -239, PBR 0.97x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -6.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-4.99,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-6.45,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-4.6,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.29,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":43.32,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-11.17,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-17.78,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.38,"per":null,"close":2928.1458,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":6.02,"per":null,"close":2596.8413,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":7.43,"per":null,"close":3176.624,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.62,"per":null,"close":2845.3196,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.52,"per":null,"close":3166.8796,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.39,"per":null,"close":3920.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":28.17,"per":null,"close":19000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.93,"per":null,"close":6000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"-6.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-238.59,"pbr":null,"per":null,"roa":-0.04990288706639629,"roe":-0.06450857003442981,"revenue":12015171282.0,"market_cap":null,"net_income":-3893532918.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4332400438434299,"total_assets":78022197650.0,"total_equity":60356831905.0,"profit_margin":-0.3240513869188802,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-549055127.0,"operating_margin":-0.04569682063730068},{"eps":-24.51,"pbr":5.51,"per":null,"roa":-0.005981552754238732,"roe":-0.0074009116346601175,"revenue":7000000000.0,"market_cap":279200000000.0,"net_income":-400000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2119496062857143,"total_assets":66581182573.0,"total_equity":53812134999.0,"profit_margin":-0.05714285714285714,"dividend_yield":0.58,"fiscal_quarter":"Q1","operating_income":-1600000000.0,"operating_margin":-0.22857142857142856},{"eps":-41.6,"pbr":null,"per":null,"roa":-0.012928913096706752,"roe":-0.016048988303911448,"revenue":6269938182.0,"market_cap":null,"net_income":-678907768.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.18662250121687085,"total_assets":52510815327.0,"total_equity":42302215887.0,"profit_margin":-0.1082798184436709,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-856623804.0,"operating_margin":-0.13662396328870216},{"eps":-45.72,"pbr":null,"per":null,"roa":-0.01674989970032206,"roe":-0.022212366175135344,"revenue":6872937969.0,"market_cap":null,"net_income":-746032449.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.20393805390388792,"total_assets":44539517391.0,"total_equity":33586356497.0,"profit_margin":-0.10854636726898124,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-585740994.0,"operating_margin":-0.08522425149796954},{"eps":1.92,"pbr":null,"per":null,"roa":0.0007022954569446972,"roe":0.0009156641221456072,"revenue":6826079412.0,"market_cap":null,"net_income":31399690.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.24687031959188113,"total_assets":44710085605.0,"total_equity":34291711601.0,"profit_margin":0.004599959670085362,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-205405666.0,"operating_margin":-0.030091309169199568},{"eps":-15.23,"pbr":null,"per":null,"roa":-0.005604290597116446,"roe":-0.007288170488100376,"revenue":5624166192.0,"market_cap":null,"net_income":-248508244.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.20225123052338137,"total_assets":44342497894.0,"total_equity":34097479526.0,"profit_margin":-0.04418579314983372,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-710212150.0,"operating_margin":-0.12627865638291935},{"eps":-123.94,"pbr":null,"per":null,"roa":-0.044963470525318676,"roe":-0.05874919871744473,"revenue":6263092560.0,"market_cap":null,"net_income":-2022586010.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.15601004114810654,"total_assets":44982871348.0,"total_equity":34427465466.0,"profit_margin":-0.3229372695076376,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1156870788.0,"operating_margin":-0.1847123887947139},{"eps":-27.55,"pbr":null,"per":null,"roa":-0.009515957297732776,"roe":-0.012281903004101662,"revenue":6434460075.0,"market_cap":null,"net_income":-449609712.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.19195584969108695,"total_assets":47247974947.0,"total_equity":36607495748.0,"profit_margin":-0.06987528195984649,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-811552562.0,"operating_margin":-0.12612597677824583},{"eps":-1.57,"pbr":null,"per":null,"roa":-0.0005451193728173361,"roe":-0.0006909728722545763,"revenue":6759774963.0,"market_cap":null,"net_income":-25657827.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.22470121391820658,"total_assets":47068272161.0,"total_equity":37132900625.0,"profit_margin":-0.003795662894170224,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-440481239.0,"operating_margin":-0.06516211581169466},{"eps":-21.0,"pbr":null,"per":null,"roa":-0.007260032879152429,"roe":-0.009194135504656357,"revenue":5583061160.0,"market_cap":null,"net_income":-342645550.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.23431678813993145,"total_assets":47196143007.0,"total_equity":37267837724.0,"profit_margin":-0.06137234398485436,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-717731926.0,"operating_margin":-0.128555268414792},{"eps":39.58,"pbr":null,"per":null,"roa":0.013128115253250885,"roe":0.017001087178569387,"revenue":30792036515.0,"market_cap":null,"net_income":645895277.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":49199391119.0,"total_equity":37991410209.0,"profit_margin":0.02097604933292929,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1337992226.0,"operating_margin":-0.04345254089797575}],"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":"유투바이오","phase":"above-fold","symbol_resolved":true}