{"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":"2026-10-23T09:47:59.514406+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.4,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":76.7,"direction":"higher_better","percentile":86}],"summary":"매출 +3.4%","percentile":70},"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":33.3,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.0,"direction":"higher_better","percentile":42}],"summary":"RSI 33","percentile":35},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -10원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -10, PBR 0.94x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.89,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.35,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":25.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.1,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.9x, 순차입금비율 0.4x","percentile":71}},"signals":[],"summary":"유비케어(032620)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1511.33억. 현재가 2,895원, 전일 대비 -0.7%, 30일 -4.0%. ROE 0.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1357.00, 기관 순매도 1975.00.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.17,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.17%","value_pct":1.17},"growth":null,"safety":{"grade":"C","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.35,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":62},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.17},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-30.08973711355202,"grade":"D","trend":"하락","atr_14":97.85714285714286,"rsi_14":33.33333333333333,"sma_20":3100.0,"sma_60":3053.1666666666665,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 33.3로 약세 구간입니다. MACD(-30.09)가 시그널선(-5.98)을 하회합니다(데드크로스). SMA20 3100, SMA60 3053 — 혼조세입니다. 볼린저밴드 2895~3305 (현재 위치 0%).","bb_lower":2894.7927876511158,"bb_upper":3305.2072123488842,"macd_signal":-5.980761085529508},"change_pct":-0.69,"chart_data":[{"date":"2024-10-23","open":3662,"high":3730,"low":3642,"close":3682,"volume":38474,"rsi_14":34.29,"sma_20":3925.25,"sma_60":4101.5,"sma_120":4437.62},{"date":"2024-10-24","open":3637,"high":3701,"low":3637,"close":3657,"volume":29453,"rsi_14":39.67,"sma_20":3913.5,"sma_60":4089.92,"sma_120":4428.46},{"date":"2024-10-25","open":3662,"high":3706,"low":3623,"close":3628,"volume":67879,"rsi_14":21.78,"sma_20":3899.0,"sma_60":4076.92,"sma_120":4419.83},{"date":"2024-10-28","open":3598,"high":3696,"low":3598,"close":3662,"volume":40109,"rsi_14":26.85,"sma_20":3887.25,"sma_60":4065.5,"sma_120":4411.46},{"date":"2024-10-29","open":3677,"high":3799,"low":3647,"close":3711,"volume":65899,"rsi_14":34.51,"sma_20":3874.0,"sma_60":4054.83,"sma_120":4403.04},{"date":"2024-10-30","open":3711,"high":3750,"low":3691,"close":3706,"volume":66967,"rsi_14":36.45,"sma_20":3860.75,"sma_60":4043.42,"sma_120":4394.29},{"date":"2024-10-31","open":3682,"high":3779,"low":3662,"close":3730,"volume":52467,"rsi_14":40.0,"sma_20":3852.25,"sma_60":4033.33,"sma_120":4386.38},{"date":"2024-11-01","open":3760,"high":4847,"low":3701,"close":4445,"volume":19296842,"rsi_14":75.4,"sma_20":3886.25,"sma_60":4035.5,"sma_120":4384.46},{"date":"2024-11-04","open":4563,"high":4661,"low":4284,"close":4377,"volume":7043989,"rsi_14":69.84,"sma_20":3910.25,"sma_60":4035.58,"sma_120":4382.29},{"date":"2024-11-05","open":4367,"high":4435,"low":4176,"close":4435,"volume":2706712,"rsi_14":74.9,"sma_20":3937.25,"sma_60":4039.08,"sma_120":4380.38},{"date":"2024-11-06","open":4318,"high":4426,"low":4034,"close":4103,"volume":2004866,"rsi_14":60.26,"sma_20":3948.5,"sma_60":4049.42,"sma_120":4375.29},{"date":"2024-11-07","open":4098,"high":4112,"low":3979,"close":4103,"volume":1106376,"rsi_14":60.84,"sma_20":3959.5,"sma_60":4053.25,"sma_120":4369.62},{"date":"2024-11-08","open":3990,"high":4112,"low":3965,"close":3965,"volume":790367,"rsi_14":56.21,"sma_20":3966.0,"sma_60":4053.92,"sma_120":4363.54},{"date":"2024-11-11","open":3941,"high":3965,"low":3755,"close":3755,"volume":703121,"rsi_14":52.31,"sma_20":3962.75,"sma_60":4047.5,"sma_120":4354.92},{"date":"2024-11-12","open":3750,"high":3750,"low":3515,"close":3515,"volume":815812,"rsi_14":45.69,"sma_20":3943.75,"sma_60":4038.0,"sma_120":4343.67},{"date":"2024-11-13","open":3456,"high":3525,"low":3329,"close":3344,"volume":496672,"rsi_14":42.45,"sma_20":3919.25,"sma_60":4025.5,"sma_120":4331.42},{"date":"2024-11-14","open":3344,"high":3437,"low":3246,"close":3329,"volume":272129,"rsi_14":42.76,"sma_20":3895.75,"sma_60":4014.42,"sma_120":4319.92},{"date":"2024-11-15","open":3290,"high":3407,"low":3265,"close":3378,"volume":229715,"rsi_14":43.16,"sma_20":3877.5,"sma_60":4003.5,"sma_120":4307.88},{"date":"2024-11-18","open":3358,"high":3520,"low":3344,"close":3476,"volume":136580,"rsi_14":44.47,"sma_20":3862.5,"sma_60":3992.83,"sma_120":4296.5},{"date":"2024-11-19","open":3447,"high":3540,"low":3447,"close":3505,"volume":163193,"rsi_14":45.33,"sma_20":3853.75,"sma_60":3979.0,"sma_120":4285.96},{"date":"2024-11-20","open":3505,"high":3540,"low":3456,"close":3491,"volume":93044,"rsi_14":44.39,"sma_20":3844.0,"sma_60":3965.17,"sma_120":4275.38},{"date":"2024-11-21","open":3481,"high":3491,"low":3427,"close":3447,"volume":81384,"rsi_14":16.0,"sma_20":3833.25,"sma_60":3952.33,"sma_120":4264.62},{"date":"2024-11-22","open":3442,"high":3515,"low":3437,"close":3447,"volume":100775,"rsi_14":16.78,"sma_20":3824.0,"sma_60":3940.5,"sma_120":4253.62},{"date":"2024-11-25","open":3437,"high":3549,"low":3437,"close":3520,"volume":138828,"rsi_14":17.65,"sma_20":3816.75,"sma_60":3932.42,"sma_120":4243.12},{"date":"2024-11-26","open":3500,"high":3564,"low":3461,"close":3559,"volume":114929,"rsi_14":25.76,"sma_20":3809.0,"sma_60":3919.5,"sma_120":4233.54},{"date":"2024-11-27","open":3559,"high":3579,"low":3515,"close":3554,"volume":88736,"rsi_14":26.58,"sma_20":3801.25,"sma_60":3905.08,"sma_120":4224.46},{"date":"2024-11-28","open":3554,"high":3603,"low":3530,"close":3564,"volume":122762,"rsi_14":29.9,"sma_20":3792.75,"sma_60":3889.25,"sma_120":4215.29},{"date":"2024-11-29","open":3544,"high":3564,"low":3461,"close":3466,"volume":136899,"rsi_14":33.7,"sma_20":3742.75,"sma_60":3879.75,"sma_120":4205.58},{"date":"2024-12-02","open":3451,"high":3495,"low":3378,"close":3412,"volume":153210,"rsi_14":42.66,"sma_20":3693.5,"sma_60":3866.42,"sma_120":4195.96},{"date":"2024-12-03","open":3378,"high":4034,"low":3368,"close":3613,"volume":14976304,"rsi_14":68.46,"sma_20":3651.5,"sma_60":3858.17,"sma_120":4186.62},{"date":"2024-12-04","open":3476,"high":3544,"low":3412,"close":3456,"volume":951571,"rsi_14":57.3,"sma_20":3618.5,"sma_60":3847.08,"sma_120":4175.88},{"date":"2024-12-05","open":3495,"high":3515,"low":3329,"close":3329,"volume":535068,"rsi_14":47.42,"sma_20":3581.0,"sma_60":3836.17,"sma_120":4163.54},{"date":"2024-12-06","open":3300,"high":3344,"low":3148,"close":3261,"volume":455500,"rsi_14":38.3,"sma_20":3545.0,"sma_60":3825.0,"sma_120":4147.96},{"date":"2024-12-09","open":3192,"high":3236,"low":3094,"close":3094,"volume":375967,"rsi_14":30.56,"sma_20":3511.25,"sma_60":3812.25,"sma_120":4131.21},{"date":"2024-12-10","open":3074,"high":3324,"low":3074,"close":3295,"volume":230218,"rsi_14":42.13,"sma_20":3500.0,"sma_60":3803.42,"sma_120":4115.42},{"date":"2024-12-11","open":3295,"high":3461,"low":3290,"close":3461,"volume":371327,"rsi_14":50.54,"sma_20":3506.0,"sma_60":3797.5,"sma_120":4102.54},{"date":"2024-12-12","open":3495,"high":3564,"low":3442,"close":3544,"volume":416401,"rsi_14":53.38,"sma_20":3517.0,"sma_60":3792.92,"sma_120":4092.04},{"date":"2024-12-13","open":3535,"high":3584,"low":3520,"close":3554,"volume":218557,"rsi_14":51.24,"sma_20":3526.0,"sma_60":3786.42,"sma_120":4082.17},{"date":"2024-12-16","open":3559,"high":3613,"low":3559,"close":3608,"volume":217713,"rsi_14":51.75,"sma_20":3532.75,"sma_60":3780.58,"sma_120":4072.62},{"date":"2024-12-17","open":3598,"high":3637,"low":3569,"close":3618,"volume":210085,"rsi_14":52.26,"sma_20":3538.5,"sma_60":3776.17,"sma_120":4063.58},{"date":"2024-12-18","open":3618,"high":3647,"low":3564,"close":3633,"volume":109930,"rsi_14":52.43,"sma_20":3545.75,"sma_60":3771.67,"sma_120":4054.92},{"date":"2024-12-19","open":3608,"high":3608,"low":3525,"close":3544,"volume":105468,"rsi_14":52.8,"sma_20":3550.75,"sma_60":3765.83,"sma_120":4045.71},{"date":"2024-12-20","open":3544,"high":3569,"low":3447,"close":3451,"volume":118187,"rsi_14":51.36,"sma_20":3551.0,"sma_60":3758.0,"sma_120":4035.96},{"date":"2024-12-23","open":3451,"high":3505,"low":3451,"close":3481,"volume":57446,"rsi_14":44.79,"sma_20":3549.0,"sma_60":3751.0,"sma_120":4026.38},{"date":"2024-12-24","open":3481,"high":3525,"low":3447,"close":3451,"volume":65471,"rsi_14":49.79,"sma_20":3543.5,"sma_60":3742.17,"sma_120":4016.71},{"date":"2024-12-26","open":3515,"high":3515,"low":3275,"close":3398,"volume":120215,"rsi_14":53.21,"sma_20":3535.5,"sma_60":3732.5,"sma_120":4006.54},{"date":"2024-12-27","open":3388,"high":3452,"low":3309,"close":3328,"volume":114511,"rsi_14":51.79,"sma_20":3522.0,"sma_60":3722.33,"sma_120":3995.79},{"date":"2024-12-30","open":3309,"high":3422,"low":3294,"close":3398,"volume":63974,"rsi_14":63.73,"sma_20":3517.0,"sma_60":3715.33,"sma_120":3985.67},{"date":"2025-01-02","open":3398,"high":3472,"low":3383,"close":3457,"volume":101565,"rsi_14":57.71,"sma_20":3517.75,"sma_60":3707.17,"sma_120":3976.33},{"date":"2025-01-03","open":3457,"high":3526,"low":3457,"close":3496,"volume":86453,"rsi_14":50.34,"sma_20":3510.25,"sma_60":3699.67,"sma_120":3967.25},{"date":"2025-01-06","open":3531,"high":3605,"low":3506,"close":3595,"volume":131682,"rsi_14":51.32,"sma_20":3515.75,"sma_60":3694.25,"sma_120":3958.33},{"date":"2025-01-07","open":3585,"high":3625,"low":3536,"close":3561,"volume":106559,"rsi_14":48.41,"sma_20":3526.0,"sma_60":3688.83,"sma_120":3949.04},{"date":"2025-01-08","open":3585,"high":3605,"low":3511,"close":3565,"volume":80205,"rsi_14":44.9,"sma_20":3540.0,"sma_60":3683.67,"sma_120":3940.25},{"date":"2025-01-09","open":3590,"high":3605,"low":3511,"close":3590,"volume":99344,"rsi_14":46.0,"sma_20":3563.75,"sma_60":3679.25,"sma_120":3931.58},{"date":"2025-01-10","open":3570,"high":3595,"low":3486,"close":3556,"volume":96352,"rsi_14":42.86,"sma_20":3575.5,"sma_60":3673.08,"sma_120":3922.54},{"date":"2025-01-13","open":3511,"high":3556,"low":3437,"close":3457,"volume":106409,"rsi_14":42.31,"sma_20":3573.75,"sma_60":3666.33,"sma_120":3912.75},{"date":"2025-01-14","open":3462,"high":3506,"low":3447,"close":3472,"volume":50970,"rsi_14":49.29,"sma_20":3568.5,"sma_60":3660.42,"sma_120":3903.46},{"date":"2025-01-15","open":3467,"high":3501,"low":3452,"close":3452,"volume":50874,"rsi_14":45.65,"sma_20":3561.75,"sma_60":3655.08,"sma_120":3894.25},{"date":"2025-01-16","open":3457,"high":3511,"low":3457,"close":3496,"volume":48063,"rsi_14":51.06,"sma_20":3554.5,"sma_60":3649.92,"sma_120":3886.29},{"date":"2025-01-17","open":3501,"high":3506,"low":3442,"close":3462,"volume":63267,"rsi_14":52.55,"sma_20":3545.0,"sma_60":3645.75,"sma_120":3878.67},{"date":"2025-01-20","open":3462,"high":3506,"low":3437,"close":3472,"volume":91899,"rsi_14":62.18,"sma_20":3535.25,"sma_60":3641.67,"sma_120":3871.58},{"date":"2025-01-21","open":3472,"high":3477,"low":3383,"close":3422,"volume":133054,"rsi_14":52.17,"sma_20":3527.5,"sma_60":3637.17,"sma_120":3863.54},{"date":"2025-01-22","open":3422,"high":3452,"low":3403,"close":3417,"volume":80042,"rsi_14":46.15,"sma_20":3524.25,"sma_60":3633.08,"sma_120":3855.0},{"date":"2025-01-23","open":3412,"high":3417,"low":3358,"close":3368,"volume":75623,"rsi_14":37.74,"sma_20":3517.0,"sma_60":3627.58,"sma_120":3846.54},{"date":"2025-01-24","open":3368,"high":3398,"low":3358,"close":3368,"volume":45375,"rsi_14":23.26,"sma_20":3511.25,"sma_60":3621.25,"sma_120":3838.04},{"date":"2025-01-31","open":3368,"high":3393,"low":3343,"close":3373,"volume":45818,"rsi_14":26.25,"sma_20":3508.5,"sma_60":3615.08,"sma_120":3829.25},{"date":"2025-02-03","open":3279,"high":3338,"low":3235,"close":3254,"volume":180937,"rsi_14":19.42,"sma_20":3504.75,"sma_60":3606.5,"sma_120":3819.92},{"date":"2025-02-04","open":3249,"high":3417,"low":3249,"close":3388,"volume":178721,"rsi_14":33.6,"sma_20":3504.25,"sma_60":3588.0,"sma_120":3811.75},{"date":"2025-02-05","open":3393,"high":3457,"low":3393,"close":3457,"volume":124480,"rsi_14":42.42,"sma_20":3504.25,"sma_60":3571.83,"sma_120":3803.71},{"date":"2025-02-06","open":3467,"high":3551,"low":3427,"close":3437,"volume":147988,"rsi_14":48.28,"sma_20":3501.25,"sma_60":3554.33,"sma_120":3796.71},{"date":"2025-02-07","open":3432,"high":3457,"low":3368,"close":3378,"volume":76177,"rsi_14":42.4,"sma_20":3490.25,"sma_60":3541.5,"sma_120":3795.46},{"date":"2025-02-10","open":3353,"high":3427,"low":3328,"close":3427,"volume":81131,"rsi_14":48.09,"sma_20":3483.5,"sma_60":3530.17,"sma_120":3791.71},{"date":"2025-02-11","open":3403,"high":3457,"low":3403,"close":3432,"volume":45956,"rsi_14":44.72,"sma_20":3476.75,"sma_60":3520.58,"sma_120":3787.25},{"date":"2025-02-12","open":3407,"high":3407,"low":3373,"close":3388,"volume":63916,"rsi_14":44.0,"sma_20":3466.5,"sma_60":3513.83,"sma_120":3780.67},{"date":"2025-02-13","open":3427,"high":3432,"low":3407,"close":3422,"volume":53144,"rsi_14":46.15,"sma_20":3459.75,"sma_60":3511.75,"sma_120":3774.88},{"date":"2025-02-14","open":3422,"high":3541,"low":3422,"close":3501,"volume":173186,"rsi_14":55.88,"sma_20":3462.0,"sma_60":3513.92,"sma_120":3769.71},{"date":"2025-02-17","open":3501,"high":3521,"low":3452,"close":3516,"volume":87714,"rsi_14":57.25,"sma_20":3464.25,"sma_60":3516.58,"sma_120":3765.5},{"date":"2025-02-18","open":3516,"high":3516,"low":3482,"close":3511,"volume":45182,"rsi_14":61.24,"sma_20":3467.25,"sma_60":3518.33,"sma_120":3760.92},{"date":"2025-02-19","open":3526,"high":3556,"low":3496,"close":3546,"volume":84166,"rsi_14":63.24,"sma_20":3469.75,"sma_60":3519.0,"sma_120":3755.92},{"date":"2025-02-20","open":3551,"high":3580,"low":3516,"close":3541,"volume":91807,"rsi_14":62.5,"sma_20":3473.75,"sma_60":3519.08,"sma_120":3749.04},{"date":"2025-02-21","open":3521,"high":3561,"low":3511,"close":3536,"volume":74457,"rsi_14":75.22,"sma_20":3477.0,"sma_60":3519.33,"sma_120":3742.25},{"date":"2025-02-24","open":3536,"high":3551,"low":3511,"close":3541,"volume":51066,"rsi_14":67.82,"sma_20":3483.0,"sma_60":3520.42,"sma_120":3736.38},{"date":"2025-02-25","open":3501,"high":3556,"low":3501,"close":3511,"volume":44545,"rsi_14":56.96,"sma_20":3487.75,"sma_60":3521.0,"sma_120":3730.75},{"date":"2025-02-26","open":3506,"high":3640,"low":3506,"close":3585,"volume":192634,"rsi_14":66.67,"sma_20":3498.75,"sma_60":3521.58,"sma_120":3727.0},{"date":"2025-02-27","open":3585,"high":3605,"low":3516,"close":3521,"volume":83145,"rsi_14":65.93,"sma_20":3506.5,"sma_60":3520.42,"sma_120":3719.96},{"date":"2025-02-28","open":3496,"high":3541,"low":3437,"close":3452,"volume":139167,"rsi_14":52.63,"sma_20":3510.5,"sma_60":3518.17,"sma_120":3711.62},{"date":"2025-03-04","open":3427,"high":3482,"low":3393,"close":3393,"volume":102120,"rsi_14":46.23,"sma_20":3517.5,"sma_60":3514.75,"sma_120":3702.0},{"date":"2025-03-05","open":3388,"high":3467,"low":3388,"close":3447,"volume":61274,"rsi_14":55.56,"sma_20":3520.5,"sma_60":3513.92,"sma_120":3696.83},{"date":"2025-03-06","open":3447,"high":3467,"low":3393,"close":3447,"volume":63009,"rsi_14":52.48,"sma_20":3520.0,"sma_60":3514.0,"sma_120":3690.21},{"date":"2025-03-07","open":3417,"high":3452,"low":3393,"close":3427,"volume":100664,"rsi_14":41.57,"sma_20":3519.5,"sma_60":3510.33,"sma_120":3684.25},{"date":"2025-03-10","open":3407,"high":3422,"low":3373,"close":3398,"volume":50674,"rsi_14":36.96,"sma_20":3520.5,"sma_60":3508.83,"sma_120":3677.96},{"date":"2025-03-11","open":3338,"high":3398,"low":3309,"close":3383,"volume":79771,"rsi_14":36.17,"sma_20":3518.25,"sma_60":3509.25,"sma_120":3672.71},{"date":"2025-03-12","open":3383,"high":3407,"low":3343,"close":3353,"volume":159831,"rsi_14":29.03,"sma_20":3514.25,"sma_60":3510.33,"sma_120":3667.67},{"date":"2025-03-13","open":3368,"high":3373,"low":3338,"close":3338,"volume":59269,"rsi_14":28.42,"sma_20":3511.75,"sma_60":3514.0,"sma_120":3663.12},{"date":"2025-03-14","open":3319,"high":3388,"low":3319,"close":3363,"volume":69696,"rsi_14":32.32,"sma_20":3508.75,"sma_60":3514.67,"sma_120":3659.04},{"date":"2025-03-17","open":3353,"high":3393,"low":3353,"close":3368,"volume":64107,"rsi_14":32.32,"sma_20":3502.0,"sma_60":3512.58,"sma_120":3655.04},{"date":"2025-03-18","open":3373,"high":3437,"low":3358,"close":3393,"volume":58301,"rsi_14":37.76,"sma_20":3495.75,"sma_60":3509.5,"sma_120":3651.21},{"date":"2025-03-19","open":3378,"high":3407,"low":3378,"close":3393,"volume":53984,"rsi_14":26.51,"sma_20":3489.75,"sma_60":3506.25,"sma_120":3646.33},{"date":"2025-03-20","open":3388,"high":3427,"low":3373,"close":3373,"volume":66649,"rsi_14":29.73,"sma_20":3481.0,"sma_60":3501.75,"sma_120":3641.17},{"date":"2025-03-21","open":3378,"high":3398,"low":3333,"close":3363,"volume":50008,"rsi_14":35.48,"sma_20":3472.0,"sma_60":3496.92,"sma_120":3636.54},{"date":"2025-03-24","open":3343,"high":3398,"low":3343,"close":3378,"volume":15258,"rsi_14":47.17,"sma_20":3464.0,"sma_60":3492.08,"sma_120":3631.88},{"date":"2025-03-25","open":3398,"high":3398,"low":3348,"close":3373,"volume":40226,"rsi_14":32.56,"sma_20":3455.5,"sma_60":3488.67,"sma_120":3627.25},{"date":"2025-03-26","open":3348,"high":3412,"low":3348,"close":3398,"volume":72875,"rsi_14":39.58,"sma_20":3449.75,"sma_60":3487.25,"sma_120":3622.62},{"date":"2025-03-27","open":3398,"high":3398,"low":3348,"close":3373,"volume":39322,"rsi_14":38.78,"sma_20":3439.0,"sma_60":3484.92,"sma_120":3617.96},{"date":"2025-03-28","open":3368,"high":3393,"low":3264,"close":3279,"volume":164884,"rsi_14":30.65,"sma_20":3426.75,"sma_60":3481.5,"sma_120":3611.83},{"date":"2025-03-31","open":3210,"high":3259,"low":3175,"close":3210,"volume":73308,"rsi_14":26.03,"sma_20":3414.5,"sma_60":3477.83,"sma_120":3605.17},{"date":"2025-04-01","open":3210,"high":3314,"low":3205,"close":3289,"volume":40901,"rsi_14":42.17,"sma_20":3409.25,"sma_60":3477.17,"sma_120":3599.75},{"date":"2025-04-02","open":3289,"high":3309,"low":3210,"close":3230,"volume":35227,"rsi_14":38.04,"sma_20":3398.25,"sma_60":3474.33,"sma_120":3594.83},{"date":"2025-04-03","open":3175,"high":3225,"low":3156,"close":3205,"volume":52924,"rsi_14":32.61,"sma_20":3386.0,"sma_60":3470.08,"sma_120":3588.62},{"date":"2025-04-04","open":3161,"high":3254,"low":3161,"close":3244,"volume":32242,"rsi_14":37.37,"sma_20":3376.75,"sma_60":3465.83,"sma_120":3582.75},{"date":"2025-04-07","open":3161,"high":3165,"low":3086,"close":3131,"volume":87132,"rsi_14":27.35,"sma_20":3363.25,"sma_60":3458.0,"sma_120":3576.12},{"date":"2025-04-08","open":3180,"high":3205,"low":3121,"close":3141,"volume":64240,"rsi_14":28.57,"sma_20":3351.0,"sma_60":3450.92,"sma_120":3569.88},{"date":"2025-04-09","open":3082,"high":3141,"low":3007,"close":3022,"volume":157933,"rsi_14":24.46,"sma_20":3334.25,"sma_60":3441.75,"sma_120":3562.71},{"date":"2025-04-10","open":3096,"high":3195,"low":3096,"close":3195,"volume":70508,"rsi_14":40.12,"sma_20":3327.0,"sma_60":3435.08,"sma_120":3557.17},{"date":"2025-04-11","open":3170,"high":3264,"low":3141,"close":3249,"volume":36558,"rsi_14":42.78,"sma_20":3321.25,"sma_60":3429.92,"sma_120":3551.5},{"date":"2025-04-14","open":3235,"high":3353,"low":3235,"close":3319,"volume":43086,"rsi_14":47.15,"sma_20":3318.75,"sma_60":3427.58,"sma_120":3546.96},{"date":"2025-04-15","open":3289,"high":3358,"low":3289,"close":3338,"volume":37171,"rsi_14":46.88,"sma_20":3316.0,"sma_60":3425.33,"sma_120":3542.88},{"date":"2025-04-16","open":3803,"high":4198,"low":3714,"close":3783,"volume":8600354,"rsi_14":64.98,"sma_20":3335.75,"sma_60":3430.92,"sma_120":3543.0},{"date":"2025-04-17","open":3694,"high":3743,"low":3575,"close":3645,"volume":691085,"rsi_14":62.94,"sma_20":3349.5,"sma_60":3433.42,"sma_120":3541.67},{"date":"2025-04-18","open":3664,"high":4430,"low":3546,"close":3941,"volume":11167288,"rsi_14":72.29,"sma_20":3378.75,"sma_60":3441.5,"sma_120":3543.62},{"date":"2025-04-21","open":3901,"high":4020,"low":3753,"close":3773,"volume":1815542,"rsi_14":64.0,"sma_20":3398.75,"sma_60":3446.58,"sma_120":3544.12},{"date":"2025-04-22","open":3679,"high":3951,"low":3615,"close":3649,"volume":2073328,"rsi_14":61.71,"sma_20":3412.75,"sma_60":3450.42,"sma_120":3543.79},{"date":"2025-04-23","open":3778,"high":3803,"low":3590,"close":3605,"volume":598899,"rsi_14":61.04,"sma_20":3423.25,"sma_60":3453.58,"sma_120":3543.33},{"date":"2025-04-24","open":3615,"high":4040,"low":3570,"close":3748,"volume":2990406,"rsi_14":63.14,"sma_20":3442.25,"sma_60":3460.0,"sma_120":3543.79},{"date":"2025-04-25","open":3679,"high":3728,"low":3654,"close":3704,"volume":365777,"rsi_14":65.51,"sma_20":3463.75,"sma_60":3465.67,"sma_120":3543.46},{"date":"2025-04-28","open":3704,"high":3719,"low":3630,"close":3654,"volume":239793,"rsi_14":63.61,"sma_20":3486.25,"sma_60":3470.42,"sma_120":3542.75},{"date":"2025-04-29","open":3654,"high":3773,"low":3635,"close":3719,"volume":382390,"rsi_14":69.0,"sma_20":3508.0,"sma_60":3478.25,"sma_120":3542.38},{"date":"2025-04-30","open":3753,"high":3817,"low":3709,"close":3728,"volume":389718,"rsi_14":65.98,"sma_20":3533.25,"sma_60":3484.0,"sma_120":3536.0},{"date":"2025-05-02","open":3664,"high":3719,"low":3590,"close":3595,"volume":202229,"rsi_14":59.89,"sma_20":3553.0,"sma_60":3486.33,"sma_120":3529.08},{"date":"2025-05-07","open":3595,"high":3733,"low":3595,"close":3728,"volume":138221,"rsi_14":61.31,"sma_20":3577.5,"sma_60":3491.25,"sma_120":3522.79},{"date":"2025-05-08","open":3852,"high":3916,"low":3728,"close":3748,"volume":813976,"rsi_14":61.31,"sma_20":3608.75,"sma_60":3497.5,"sma_120":3519.5},{"date":"2025-05-09","open":3748,"high":3778,"low":3654,"close":3728,"volume":161468,"rsi_14":48.04,"sma_20":3638.5,"sma_60":3502.58,"sma_120":3516.38},{"date":"2025-05-12","open":3738,"high":3807,"low":3719,"close":3783,"volume":185494,"rsi_14":55.3,"sma_20":3677.0,"sma_60":3508.5,"sma_120":3514.54},{"date":"2025-05-13","open":3788,"high":3803,"low":3758,"close":3763,"volume":152378,"rsi_14":41.35,"sma_20":3705.75,"sma_60":3514.83,"sma_120":3514.33},{"date":"2025-05-14","open":3768,"high":3837,"low":3748,"close":3832,"volume":188320,"rsi_14":53.19,"sma_20":3735.25,"sma_60":3521.75,"sma_120":3516.75},{"date":"2025-05-15","open":3852,"high":3862,"low":3768,"close":3812,"volume":154213,"rsi_14":59.88,"sma_20":3760.25,"sma_60":3527.0,"sma_120":3520.46},{"date":"2025-05-16","open":3803,"high":3812,"low":3605,"close":3699,"volume":174635,"rsi_14":55.25,"sma_20":3778.5,"sma_60":3530.08,"sma_120":3523.33},{"date":"2025-05-19","open":3654,"high":3714,"low":3645,"close":3659,"volume":102052,"rsi_14":44.38,"sma_20":3772.25,"sma_60":3532.58,"sma_120":3525.46},{"date":"2025-05-20","open":3669,"high":3704,"low":3595,"close":3664,"volume":114164,"rsi_14":47.37,"sma_20":3773.25,"sma_60":3534.58,"sma_120":3526.79},{"date":"2025-05-21","open":3704,"high":3783,"low":3679,"close":3733,"volume":152663,"rsi_14":55.13,"sma_20":3762.75,"sma_60":3537.83,"sma_120":3528.46},{"date":"2025-05-22","open":3709,"high":3852,"low":3699,"close":3778,"volume":252028,"rsi_14":53.95,"sma_20":3763.0,"sma_60":3541.92,"sma_120":3530.62},{"date":"2025-05-23","open":3798,"high":3832,"low":3724,"close":3812,"volume":176078,"rsi_14":55.41,"sma_20":3771.25,"sma_60":3546.5,"sma_120":3533.46},{"date":"2025-05-26","open":3714,"high":3753,"low":3645,"close":3664,"volume":174673,"rsi_14":54.38,"sma_20":3774.25,"sma_60":3549.08,"sma_120":3535.04},{"date":"2025-05-27","open":3635,"high":3709,"low":3635,"close":3674,"volume":82461,"rsi_14":45.93,"sma_20":3770.5,"sma_60":3550.58,"sma_120":3536.08},{"date":"2025-05-28","open":3689,"high":3773,"low":3654,"close":3694,"volume":157438,"rsi_14":45.93,"sma_20":3770.0,"sma_60":3553.5,"sma_120":3536.96},{"date":"2025-05-29","open":3714,"high":3714,"low":3654,"close":3699,"volume":75136,"rsi_14":47.73,"sma_20":3772.25,"sma_60":3557.67,"sma_120":3537.92},{"date":"2025-05-30","open":3714,"high":3753,"low":3704,"close":3724,"volume":104454,"rsi_14":45.24,"sma_20":3772.5,"sma_60":3563.25,"sma_120":3539.0},{"date":"2025-06-02","open":3733,"high":3758,"low":3679,"close":3758,"volume":103929,"rsi_14":49.61,"sma_20":3774.0,"sma_60":3568.5,"sma_120":3541.21},{"date":"2025-06-04","open":3773,"high":3822,"low":3743,"close":3817,"volume":132833,"rsi_14":48.82,"sma_20":3785.25,"sma_60":3574.75,"sma_120":3544.38},{"date":"2025-06-05","open":3817,"high":3837,"low":3803,"close":3832,"volume":123054,"rsi_14":51.59,"sma_20":3790.5,"sma_60":3581.58,"sma_120":3545.96},{"date":"2025-06-09","open":3872,"high":3975,"low":3857,"close":3975,"volume":319515,"rsi_14":71.21,"sma_20":3802.0,"sma_60":3591.33,"sma_120":3550.08},{"date":"2025-06-10","open":4336,"high":4405,"low":3995,"close":4025,"volume":1501945,"rsi_14":77.61,"sma_20":3817.0,"sma_60":3602.17,"sma_120":3555.71},{"date":"2025-06-11","open":4000,"high":4198,"low":3995,"close":4133,"volume":514453,"rsi_14":80.65,"sma_20":3834.75,"sma_60":3615.33,"sma_120":3562.83},{"date":"2025-06-12","open":4099,"high":4138,"low":4079,"close":4119,"volume":161615,"rsi_14":77.08,"sma_20":3852.75,"sma_60":3628.5,"sma_120":3571.25},{"date":"2025-06-13","open":4143,"high":4158,"low":3985,"close":4049,"volume":245959,"rsi_14":68.46,"sma_20":3863.75,"sma_60":3640.08,"sma_120":3577.38},{"date":"2025-06-16","open":4010,"high":4059,"low":3961,"close":4005,"volume":203756,"rsi_14":62.91,"sma_20":3873.5,"sma_60":3650.83,"sma_120":3581.71},{"date":"2025-06-17","open":4020,"high":4114,"low":3985,"close":4049,"volume":214740,"rsi_14":80.0,"sma_20":3891.25,"sma_60":3661.92,"sma_120":3585.71},{"date":"2025-06-18","open":4049,"high":4124,"low":4010,"close":4124,"volume":188013,"rsi_14":81.82,"sma_20":3914.75,"sma_60":3674.25,"sma_120":3590.25},{"date":"2025-06-19","open":4119,"high":4119,"low":4049,"close":4079,"volume":110768,"rsi_14":76.35,"sma_20":3935.75,"sma_60":3686.17,"sma_120":3593.96},{"date":"2025-06-20","open":4069,"high":4089,"low":4000,"close":4079,"volume":126883,"rsi_14":76.19,"sma_20":3953.25,"sma_60":3698.25,"sma_120":3597.58},{"date":"2025-06-23","open":4020,"high":4025,"low":3936,"close":3965,"volume":222466,"rsi_14":64.85,"sma_20":3962.75,"sma_60":3708.17,"sma_120":3600.12},{"date":"2025-06-24","open":3985,"high":4035,"low":3970,"close":4005,"volume":113260,"rsi_14":65.06,"sma_20":3972.5,"sma_60":3718.83,"sma_120":3603.75},{"date":"2025-06-25","open":4020,"high":4030,"low":3965,"close":3980,"volume":86847,"rsi_14":60.38,"sma_20":3988.5,"sma_60":3728.67,"sma_120":3607.96},{"date":"2025-06-26","open":4000,"high":4015,"low":3882,"close":3896,"volume":181517,"rsi_14":53.76,"sma_20":3999.75,"sma_60":3737.5,"sma_120":3611.21},{"date":"2025-06-27","open":3891,"high":3931,"low":3852,"close":3862,"volume":148983,"rsi_14":42.38,"sma_20":4008.25,"sma_60":3747.33,"sma_120":3614.42},{"date":"2025-06-30","open":3862,"high":3872,"low":3832,"close":3837,"volume":67638,"rsi_14":36.99,"sma_20":4015.25,"sma_60":3757.92,"sma_120":3617.88},{"date":"2025-07-01","open":3832,"high":3872,"low":3807,"close":3807,"volume":132284,"rsi_14":24.62,"sma_20":4019.5,"sma_60":3766.67,"sma_120":3621.92},{"date":"2025-07-02","open":3842,"high":3842,"low":3768,"close":3822,"volume":121803,"rsi_14":26.92,"sma_20":4022.75,"sma_60":3776.67,"sma_120":3625.5},{"date":"2025-07-03","open":3852,"high":3901,"low":3817,"close":3896,"volume":99173,"rsi_14":38.17,"sma_20":4026.75,"sma_60":3788.33,"sma_120":3629.21},{"date":"2025-07-04","open":3872,"high":3911,"low":3817,"close":3822,"volume":105506,"rsi_14":36.5,"sma_20":4026.25,"sma_60":3798.08,"sma_120":3631.96},{"date":"2025-07-07","open":3827,"high":3872,"low":3807,"close":3842,"volume":84246,"rsi_14":34.09,"sma_20":4019.5,"sma_60":3810.08,"sma_120":3634.04},{"date":"2025-07-08","open":3842,"high":3941,"low":3842,"close":3842,"volume":170493,"rsi_14":25.64,"sma_20":4010.25,"sma_60":3821.92,"sma_120":3636.42},{"date":"2025-07-09","open":3842,"high":3891,"low":3812,"close":3886,"volume":88448,"rsi_14":33.33,"sma_20":3997.75,"sma_60":3836.5,"sma_120":3639.12},{"date":"2025-07-10","open":3901,"high":3956,"low":3832,"close":3921,"volume":147699,"rsi_14":37.1,"sma_20":3987.75,"sma_60":3848.75,"sma_120":3641.92},{"date":"2025-07-11","open":3921,"high":3980,"low":3916,"close":3961,"volume":122908,"rsi_14":49.54,"sma_20":3983.25,"sma_60":3860.75,"sma_120":3645.33},{"date":"2025-07-14","open":3941,"high":3970,"low":3906,"close":3916,"volume":124263,"rsi_14":41.82,"sma_20":3978.75,"sma_60":3870.83,"sma_120":3649.21},{"date":"2025-07-15","open":3951,"high":3951,"low":3896,"close":3941,"volume":66674,"rsi_14":46.36,"sma_20":3973.25,"sma_60":3881.0,"sma_120":3653.17},{"date":"2025-07-16","open":3941,"high":3941,"low":3882,"close":3901,"volume":53872,"rsi_14":50.5,"sma_20":3962.0,"sma_60":3883.0,"sma_120":3656.96},{"date":"2025-07-17","open":3906,"high":4000,"low":3886,"close":3990,"volume":181998,"rsi_14":61.61,"sma_20":3957.5,"sma_60":3888.83,"sma_120":3661.12},{"date":"2025-07-18","open":3990,"high":3990,"low":3921,"close":3946,"volume":97372,"rsi_14":59.48,"sma_20":3950.75,"sma_60":3888.92,"sma_120":3665.21},{"date":"2025-07-21","open":3946,"high":3956,"low":3891,"close":3896,"volume":87421,"rsi_14":57.5,"sma_20":3947.25,"sma_60":3891.0,"sma_120":3668.79},{"date":"2025-07-22","open":3896,"high":3906,"low":3822,"close":3842,"volume":121205,"rsi_14":51.56,"sma_20":3939.0,"sma_60":3894.25,"sma_120":3672.33},{"date":"2025-07-23","open":3842,"high":3852,"low":3773,"close":3822,"volume":149643,"rsi_14":43.59,"sma_20":3931.0,"sma_60":3897.92,"sma_120":3675.75},{"date":"2025-07-24","open":3822,"high":3837,"low":3783,"close":3788,"volume":108346,"rsi_14":46.79,"sma_20":3925.5,"sma_60":3898.58,"sma_120":3679.29},{"date":"2025-07-25","open":3788,"high":3847,"low":3758,"close":3773,"volume":89647,"rsi_14":43.52,"sma_20":3921.0,"sma_60":3899.75,"sma_120":3682.71},{"date":"2025-07-28","open":3768,"high":3788,"low":3724,"close":3728,"volume":101444,"rsi_14":40.17,"sma_20":3915.5,"sma_60":3901.0,"sma_120":3685.71},{"date":"2025-07-29","open":3704,"high":3793,"low":3684,"close":3728,"volume":55790,"rsi_14":35.19,"sma_20":3911.5,"sma_60":3901.17,"sma_120":3689.71},{"date":"2025-07-30","open":3714,"high":3803,"low":3714,"close":3783,"volume":69018,"rsi_14":37.5,"sma_20":3909.5,"sma_60":3902.08,"sma_120":3693.04},{"date":"2025-07-31","open":3783,"high":4158,"low":3763,"close":3842,"volume":2682899,"rsi_14":39.66,"sma_20":3906.75,"sma_60":3906.25,"sma_120":3696.29},{"date":"2025-08-01","open":3822,"high":4128,"low":3803,"close":3911,"volume":2458006,"rsi_14":49.59,"sma_20":3911.25,"sma_60":3909.33,"sma_120":3700.29},{"date":"2025-08-04","open":3926,"high":4005,"low":3812,"close":3970,"volume":405306,"rsi_14":52.34,"sma_20":3917.75,"sma_60":3913.08,"sma_120":3705.29},{"date":"2025-08-05","open":3961,"high":4049,"low":3961,"close":3985,"volume":481972,"rsi_14":56.91,"sma_20":3925.0,"sma_60":3917.42,"sma_120":3710.0},{"date":"2025-08-06","open":3990,"high":4020,"low":3926,"close":3975,"volume":175922,"rsi_14":48.6,"sma_20":3929.5,"sma_60":3920.67,"sma_120":3714.58},{"date":"2025-08-07","open":3970,"high":4005,"low":3941,"close":4005,"volume":210644,"rsi_14":55.77,"sma_20":3933.75,"sma_60":3924.75,"sma_120":3719.79},{"date":"2025-08-08","open":4045,"high":4059,"low":3995,"close":4000,"volume":141337,"rsi_14":61.05,"sma_20":3935.75,"sma_60":3927.58,"sma_120":3724.67},{"date":"2025-08-11","open":3980,"high":4049,"low":3965,"close":4035,"volume":135252,"rsi_14":71.43,"sma_20":3941.75,"sma_60":3931.33,"sma_120":3729.17},{"date":"2025-08-12","open":3980,"high":4217,"low":3970,"close":4119,"volume":790265,"rsi_14":78.85,"sma_20":3950.75,"sma_60":3938.42,"sma_120":3734.25},{"date":"2025-08-13","open":4114,"high":4415,"low":3995,"close":4000,"volume":2504081,"rsi_14":67.77,"sma_20":3955.75,"sma_60":3944.17,"sma_120":3738.38},{"date":"2025-08-14","open":4005,"high":4104,"low":4005,"close":4054,"volume":287642,"rsi_14":72.09,"sma_20":3959.0,"sma_60":3950.75,"sma_120":3742.67},{"date":"2025-08-18","open":4054,"high":4109,"low":4015,"close":4059,"volume":252781,"rsi_14":77.69,"sma_20":3964.75,"sma_60":3956.25,"sma_120":3747.04},{"date":"2025-08-19","open":4059,"high":4143,"low":4005,"close":4079,"volume":236669,"rsi_14":78.4,"sma_20":3974.0,"sma_60":3961.33,"sma_120":3751.62},{"date":"2025-08-20","open":4040,"high":4222,"low":3985,"close":4124,"volume":1166752,"rsi_14":78.05,"sma_20":3988.25,"sma_60":3966.58,"sma_120":3756.54},{"date":"2025-08-21","open":4124,"high":4207,"low":4064,"close":4064,"volume":457814,"rsi_14":68.29,"sma_20":4000.5,"sma_60":3973.33,"sma_120":3761.21},{"date":"2025-08-22","open":4069,"high":4138,"low":4059,"close":4069,"volume":200734,"rsi_14":64.55,"sma_20":4014.75,"sma_60":3980.0,"sma_120":3765.29},{"date":"2025-08-25","open":4089,"high":4143,"low":4054,"close":4064,"volume":226767,"rsi_14":59.6,"sma_20":4029.5,"sma_60":3986.25,"sma_120":3769.88},{"date":"2025-08-26","open":4084,"high":4089,"low":4020,"close":4030,"volume":119543,"rsi_14":54.37,"sma_20":4044.75,"sma_60":3991.83,"sma_120":3774.75},{"date":"2025-08-27","open":4030,"high":4045,"low":3990,"close":3990,"volume":116267,"rsi_14":51.38,"sma_20":4058.0,"sma_60":3996.33,"sma_120":3779.79},{"date":"2025-08-28","open":3985,"high":4089,"low":3985,"close":4005,"volume":216759,"rsi_14":50.0,"sma_20":4069.25,"sma_60":4000.5,"sma_120":3784.5},{"date":"2025-08-29","open":4030,"high":4074,"low":3985,"close":3995,"volume":154815,"rsi_14":49.53,"sma_20":4077.0,"sma_60":4003.5,"sma_120":3789.12},{"date":"2025-09-01","open":3995,"high":4015,"low":3896,"close":3916,"volume":229575,"rsi_14":39.66,"sma_20":4077.25,"sma_60":4004.92,"sma_120":3793.25},{"date":"2025-09-02","open":3926,"high":3946,"low":3901,"close":3931,"volume":79653,"rsi_14":31.37,"sma_20":4075.25,"sma_60":4004.17,"sma_120":3797.75},{"date":"2025-09-03","open":3911,"high":3961,"low":3911,"close":3936,"volume":90128,"rsi_14":41.77,"sma_20":4072.75,"sma_60":4002.67,"sma_120":3802.42},{"date":"2025-09-04","open":3961,"high":3975,"low":3891,"close":3941,"volume":70650,"rsi_14":33.33,"sma_20":4071.0,"sma_60":3999.42,"sma_120":3807.38},{"date":"2025-09-05","open":3946,"high":3980,"low":3916,"close":3951,"volume":96094,"rsi_14":34.29,"sma_20":4068.25,"sma_60":3996.58,"sma_120":3812.54},{"date":"2025-09-08","open":3941,"high":4045,"low":3941,"close":4035,"volume":145429,"rsi_14":44.58,"sma_20":4070.0,"sma_60":3996.33,"sma_120":3818.21},{"date":"2025-09-09","open":4049,"high":4079,"low":4005,"close":4069,"volume":189420,"rsi_14":43.21,"sma_20":4071.75,"sma_60":3997.42,"sma_120":3824.12},{"date":"2025-09-10","open":4059,"high":4138,"low":4049,"close":4138,"volume":236520,"rsi_14":59.04,"sma_20":4072.75,"sma_60":3998.92,"sma_120":3830.42},{"date":"2025-09-11","open":4104,"high":4173,"low":4104,"close":4153,"volume":153282,"rsi_14":60.0,"sma_20":4080.5,"sma_60":3999.42,"sma_120":3836.83},{"date":"2025-09-12","open":4158,"high":4203,"low":4133,"close":4198,"volume":230113,"rsi_14":64.52,"sma_20":4087.75,"sma_60":4001.42,"sma_120":3843.79},{"date":"2025-09-15","open":4207,"high":4232,"low":4158,"close":4217,"volume":181858,"rsi_14":71.11,"sma_20":4095.75,"sma_60":4003.75,"sma_120":3851.0},{"date":"2025-09-16","open":4217,"high":4252,"low":4158,"close":4198,"volume":123136,"rsi_14":74.42,"sma_20":4101.75,"sma_60":4007.67,"sma_120":3857.92},{"date":"2025-09-17","open":4198,"high":4217,"low":4153,"close":4212,"volume":105716,"rsi_14":74.42,"sma_20":4106.25,"sma_60":4011.17,"sma_120":3865.0},{"date":"2025-09-18","open":4227,"high":4306,"low":4227,"close":4262,"volume":205191,"rsi_14":78.02,"sma_20":4115.5,"sma_60":4015.67,"sma_120":3872.17},{"date":"2025-09-19","open":4320,"high":4350,"low":4290,"close":4315,"volume":185046,"rsi_14":94.87,"sma_20":4125.25,"sma_60":4021.83,"sma_120":3879.67},{"date":"2025-09-22","open":4247,"high":4301,"low":4217,"close":4272,"volume":166761,"rsi_14":94.81,"sma_20":4135.75,"sma_60":4028.75,"sma_120":3888.04},{"date":"2025-09-23","open":4257,"high":4301,"low":4148,"close":4217,"volume":241204,"rsi_14":82.76,"sma_20":4145.25,"sma_60":4035.17,"sma_120":3896.54},{"date":"2025-09-24","open":4217,"high":4232,"low":4109,"close":4193,"volume":151717,"rsi_14":78.02,"sma_20":4155.5,"sma_60":4041.67,"sma_120":3904.17},{"date":"2025-09-25","open":4173,"high":4188,"low":4133,"close":4143,"volume":118012,"rsi_14":69.7,"sma_20":4162.5,"sma_60":4047.08,"sma_120":3911.88},{"date":"2025-09-26","open":4143,"high":4143,"low":3975,"close":3985,"volume":207670,"rsi_14":45.61,"sma_20":4162.0,"sma_60":4048.58,"sma_120":3918.46},{"date":"2025-09-29","open":3975,"high":4069,"low":3975,"close":4049,"volume":82629,"rsi_14":48.33,"sma_20":4168.75,"sma_60":4052.42,"sma_120":3925.25},{"date":"2025-09-30","open":4049,"high":4069,"low":3990,"close":4005,"volume":80407,"rsi_14":38.26,"sma_20":4172.5,"sma_60":4055.17,"sma_120":3932.62},{"date":"2025-10-01","open":4010,"high":4020,"low":3946,"close":3956,"volume":102950,"rsi_14":33.61,"sma_20":4173.5,"sma_60":4057.08,"sma_120":3939.5},{"date":"2025-10-02","open":3956,"high":3980,"low":3906,"close":3951,"volume":127089,"rsi_14":28.07,"sma_20":4174.0,"sma_60":4058.17,"sma_120":3947.33},{"date":"2025-10-10","open":4030,"high":4030,"low":3867,"close":3877,"volume":136935,"rsi_14":22.4,"sma_20":4170.25,"sma_60":4057.42,"sma_120":3953.08},{"date":"2025-10-13","open":3852,"high":3862,"low":3778,"close":3862,"volume":131583,"rsi_14":22.58,"sma_20":4161.5,"sma_60":4055.75,"sma_120":3958.25},{"date":"2025-10-14","open":3842,"high":3867,"low":3783,"close":3842,"volume":173217,"rsi_14":20.0,"sma_20":4150.0,"sma_60":4054.5,"sma_120":3962.67},{"date":"2025-10-15","open":3812,"high":3877,"low":3812,"close":3847,"volume":70833,"rsi_14":15.97,"sma_20":4135.25,"sma_60":4052.92,"sma_120":3966.96},{"date":"2025-10-16","open":3877,"high":3877,"low":3812,"close":3812,"volume":146183,"rsi_14":13.01,"sma_20":4118.0,"sma_60":4051.42,"sma_120":3967.21},{"date":"2025-10-17","open":3837,"high":3837,"low":3724,"close":3733,"volume":180324,"rsi_14":10.22,"sma_20":4094.5,"sma_60":4047.08,"sma_120":3967.96},{"date":"2025-10-20","open":3783,"high":3783,"low":3689,"close":3733,"volume":44701,"rsi_14":11.11,"sma_20":4070.0,"sma_60":4043.5,"sma_120":3966.21},{"date":"2025-10-21","open":3733,"high":3763,"low":3684,"close":3714,"volume":93590,"rsi_14":11.2,"sma_20":4045.5,"sma_60":4040.42,"sma_120":3965.71},{"date":"2025-10-22","open":3714,"high":3714,"low":3640,"close":3699,"volume":109293,"rsi_14":11.86,"sma_20":4019.5,"sma_60":4038.0,"sma_120":3966.12},{"date":"2025-10-23","open":3674,"high":3807,"low":3669,"close":3689,"volume":171277,"rsi_14":15.91,"sma_20":3991.25,"sma_60":4035.75,"sma_120":3966.83},{"date":"2025-10-24","open":3753,"high":3753,"low":3635,"close":3635,"volume":174546,"rsi_14":1.16,"sma_20":3959.5,"sma_60":4033.17,"sma_120":3965.88},{"date":"2025-10-27","open":3625,"high":3699,"low":3605,"close":3630,"volume":114937,"rsi_14":1.28,"sma_20":3927.0,"sma_60":4030.75,"sma_120":3965.25},{"date":"2025-10-28","open":3630,"high":3714,"low":3615,"close":3649,"volume":69125,"rsi_14":6.94,"sma_20":3898.25,"sma_60":4029.42,"sma_120":3965.21},{"date":"2025-10-29","open":3635,"high":3649,"low":3457,"close":3580,"volume":199939,"rsi_14":5.88,"sma_20":3867.25,"sma_60":4026.92,"sma_120":3964.04},{"date":"2025-10-30","open":3575,"high":3600,"low":3496,"close":3496,"volume":151375,"rsi_14":5.75,"sma_20":3834.5,"sma_60":4022.08,"sma_120":3962.08},{"date":"2025-10-31","open":3467,"high":3570,"low":3467,"close":3531,"volume":82526,"rsi_14":13.19,"sma_20":3811.5,"sma_60":4016.83,"sma_120":3961.54},{"date":"2025-11-03","open":3516,"high":3575,"low":3482,"close":3496,"volume":109952,"rsi_14":12.77,"sma_20":3783.5,"sma_60":4009.83,"sma_120":3959.58},{"date":"2025-11-04","open":3556,"high":3656,"low":3556,"close":3590,"volume":178787,"rsi_14":26.79,"sma_20":3762.5,"sma_60":4003.42,"sma_120":3958.25},{"date":"2025-11-05","open":3605,"high":3615,"low":3472,"close":3551,"volume":152382,"rsi_14":26.55,"sma_20":3742.0,"sma_60":3996.08,"sma_120":3956.75},{"date":"2025-11-06","open":3546,"high":3625,"low":3531,"close":3580,"volume":59983,"rsi_14":34.95,"sma_20":3723.25,"sma_60":3989.42,"sma_120":3955.04},{"date":"2025-11-07","open":3580,"high":3580,"low":3482,"close":3521,"volume":144408,"rsi_14":31.3,"sma_20":3705.25,"sma_60":3981.25,"sma_120":3953.0},{"date":"2025-11-10","open":3684,"high":3901,"low":3630,"close":3733,"volume":787474,"rsi_14":51.3,"sma_20":3698.75,"sma_60":3976.75,"sma_120":3952.17},{"date":"2025-11-11","open":3743,"high":3980,"low":3719,"close":3788,"volume":871065,"rsi_14":55.56,"sma_20":3696.0,"sma_60":3972.58,"sma_120":3951.96},{"date":"2025-11-12","open":3822,"high":3872,"low":3783,"close":3862,"volume":216633,"rsi_14":60.0,"sma_20":3696.75,"sma_60":3968.25,"sma_120":3953.33},{"date":"2025-11-13","open":3862,"high":3990,"low":3862,"close":3965,"volume":240078,"rsi_14":68.11,"sma_20":3704.5,"sma_60":3967.67,"sma_120":3955.92},{"date":"2025-11-14","open":3896,"high":4193,"low":3872,"close":4035,"volume":866733,"rsi_14":70.71,"sma_20":3719.75,"sma_60":3967.33,"sma_120":3959.04},{"date":"2025-11-17","open":4035,"high":4035,"low":3901,"close":3946,"volume":220846,"rsi_14":64.15,"sma_20":3730.5,"sma_60":3965.42,"sma_120":3960.83},{"date":"2025-11-18","open":3906,"high":3931,"low":3783,"close":3793,"volume":221898,"rsi_14":59.39,"sma_20":3734.5,"sma_60":3960.58,"sma_120":3960.96},{"date":"2025-11-19","open":3778,"high":3832,"low":3748,"close":3753,"volume":81594,"rsi_14":61.82,"sma_20":3737.25,"sma_60":3954.33,"sma_120":3960.46},{"date":"2025-11-20","open":3768,"high":3901,"low":3768,"close":3842,"volume":99222,"rsi_14":63.64,"sma_20":3745.0,"sma_60":3950.58,"sma_120":3961.96},{"date":"2025-11-21","open":3793,"high":3822,"low":3768,"close":3803,"volume":101525,"rsi_14":63.36,"sma_20":3753.5,"sma_60":3946.08,"sma_120":3963.04},{"date":"2025-11-24","open":3812,"high":3862,"low":3763,"close":3783,"volume":126816,"rsi_14":58.99,"sma_20":3761.25,"sma_60":3941.33,"sma_120":3963.79},{"date":"2025-11-25","open":3788,"high":3847,"low":3719,"close":3733,"volume":111635,"rsi_14":58.45,"sma_20":3765.5,"sma_60":3936.33,"sma_120":3964.08},{"date":"2025-11-26","open":3743,"high":3803,"low":3738,"close":3788,"volume":71555,"rsi_14":59.38,"sma_20":3776.0,"sma_60":3932.92,"sma_120":3964.62},{"date":"2025-11-27","open":3783,"high":3812,"low":3743,"close":3778,"volume":71645,"rsi_14":62.15,"sma_20":3790.25,"sma_60":3929.08,"sma_120":3964.79},{"date":"2025-11-28","open":3758,"high":3857,"low":3758,"close":3832,"volume":93823,"rsi_14":55.49,"sma_20":3805.5,"sma_60":3926.33,"sma_120":3964.92},{"date":"2025-12-01","open":3901,"high":3901,"low":3807,"close":3822,"volume":94720,"rsi_14":52.02,"sma_20":3822.0,"sma_60":3924.75,"sma_120":3964.83},{"date":"2025-12-02","open":3822,"high":3832,"low":3803,"close":3827,"volume":40196,"rsi_14":47.8,"sma_20":3834.0,"sma_60":3923.0,"sma_120":3963.58},{"date":"2025-12-03","open":4025,"high":4025,"low":3867,"close":3916,"volume":198979,"rsi_14":46.79,"sma_20":3852.5,"sma_60":3922.67,"sma_120":3962.67},{"date":"2025-12-04","open":3916,"high":3916,"low":3807,"close":3837,"volume":121915,"rsi_14":37.34,"sma_20":3865.5,"sma_60":3920.92,"sma_120":3960.17},{"date":"2025-12-05","open":3837,"high":3842,"low":3778,"close":3822,"volume":110826,"rsi_14":41.26,"sma_20":3880.75,"sma_60":3918.75,"sma_120":3957.67},{"date":"2025-12-08","open":3793,"high":3832,"low":3788,"close":3798,"volume":84340,"rsi_14":50.43,"sma_20":3884.0,"sma_60":3914.75,"sma_120":3955.54},{"date":"2025-12-09","open":3793,"high":3812,"low":3783,"close":3798,"volume":34173,"rsi_14":54.13,"sma_20":3884.5,"sma_60":3910.17,"sma_120":3953.79},{"date":"2025-12-10","open":3798,"high":3852,"low":3783,"close":3807,"volume":54330,"rsi_14":46.24,"sma_20":3881.75,"sma_60":3904.58,"sma_120":3951.75},{"date":"2025-12-11","open":3822,"high":3951,"low":3822,"close":3862,"volume":212755,"rsi_14":56.25,"sma_20":3876.5,"sma_60":3899.67,"sma_120":3949.54},{"date":"2025-12-12","open":3862,"high":3921,"low":3847,"close":3891,"volume":88243,"rsi_14":61.22,"sma_20":3869.25,"sma_60":3894.5,"sma_120":3947.96},{"date":"2025-12-15","open":3862,"high":4035,"low":3842,"close":4020,"volume":411649,"rsi_14":75.44,"sma_20":3873.0,"sma_60":3891.17,"sma_120":3947.46},{"date":"2025-12-16","open":3980,"high":4005,"low":3852,"close":3852,"volume":253283,"rsi_14":54.74,"sma_20":3876.0,"sma_60":3885.33,"sma_120":3946.5},{"date":"2025-12-17","open":3901,"high":3901,"low":3812,"close":3812,"volume":95364,"rsi_14":52.45,"sma_20":3879.0,"sma_60":3878.58,"sma_120":3944.88},{"date":"2025-12-18","open":3788,"high":3896,"low":3773,"close":3803,"volume":124919,"rsi_14":47.76,"sma_20":3877.0,"sma_60":3871.08,"sma_120":3943.38},{"date":"2025-12-19","open":3807,"high":3842,"low":3758,"close":3758,"volume":373223,"rsi_14":45.39,"sma_20":3874.75,"sma_60":3862.58,"sma_120":3942.21},{"date":"2025-12-22","open":3793,"high":3817,"low":3728,"close":3728,"volume":256981,"rsi_14":43.15,"sma_20":3872.0,"sma_60":3853.42,"sma_120":3941.08},{"date":"2025-12-23","open":3728,"high":3763,"low":3699,"close":3699,"volume":117963,"rsi_14":33.58,"sma_20":3870.25,"sma_60":3844.67,"sma_120":3939.92},{"date":"2025-12-24","open":3704,"high":3711,"low":3669,"close":3674,"volume":171432,"rsi_14":36.59,"sma_20":3864.5,"sma_60":3835.92,"sma_120":3938.79},{"date":"2025-12-26","open":3684,"high":3689,"low":3635,"close":3640,"volume":119306,"rsi_14":35.43,"sma_20":3857.5,"sma_60":3827.42,"sma_120":3937.25},{"date":"2025-12-29","open":3640,"high":3664,"low":3620,"close":3630,"volume":64608,"rsi_14":36.29,"sma_20":3847.25,"sma_60":3821.42,"sma_120":3935.0},{"date":"2025-12-30","open":3625,"high":3674,"low":3605,"close":3605,"volume":193889,"rsi_14":34.88,"sma_20":3836.25,"sma_60":3813.92,"sma_120":3933.17},{"date":"2026-01-02","open":3605,"high":3709,"low":3605,"close":3689,"volume":109370,"rsi_14":41.67,"sma_20":3829.25,"sma_60":3808.58,"sma_120":3931.88},{"date":"2026-01-05","open":3689,"high":3714,"low":3625,"close":3659,"volume":98319,"rsi_14":35.25,"sma_20":3816.25,"sma_60":3803.58,"sma_120":3930.33},{"date":"2026-01-06","open":3664,"high":3674,"low":3625,"close":3649,"volume":85846,"rsi_14":31.85,"sma_20":3806.75,"sma_60":3798.5,"sma_120":3928.33},{"date":"2026-01-07","open":3649,"high":3664,"low":3575,"close":3654,"volume":145594,"rsi_14":16.36,"sma_20":3798.25,"sma_60":3794.75,"sma_120":3926.08},{"date":"2026-01-08","open":3654,"high":3837,"low":3654,"close":3798,"volume":310626,"rsi_14":44.76,"sma_20":3798.25,"sma_60":3793.67,"sma_120":3924.71},{"date":"2026-01-09","open":3778,"high":3882,"low":3778,"close":3877,"volume":226394,"rsi_14":55.75,"sma_20":3802.25,"sma_60":3794.25,"sma_120":3924.38},{"date":"2026-01-12","open":3867,"high":3961,"low":3852,"close":3877,"volume":218701,"rsi_14":56.76,"sma_20":3805.75,"sma_60":3794.75,"sma_120":3923.83},{"date":"2026-01-13","open":3852,"high":3951,"low":3812,"close":3817,"volume":98525,"rsi_14":55.26,"sma_20":3803.5,"sma_60":3794.83,"sma_120":3923.12},{"date":"2026-01-14","open":3872,"high":3872,"low":3753,"close":3758,"volume":78680,"rsi_14":52.5,"sma_20":3796.75,"sma_60":3795.25,"sma_120":3921.17},{"date":"2026-01-15","open":3803,"high":3803,"low":3714,"close":3798,"volume":68943,"rsi_14":58.2,"sma_20":3785.5,"sma_60":3796.33,"sma_120":3919.92},{"date":"2026-01-16","open":3798,"high":3847,"low":3758,"close":3763,"volume":122987,"rsi_14":60.68,"sma_20":3778.5,"sma_60":3798.25,"sma_120":3918.79},{"date":"2026-01-19","open":3733,"high":3817,"low":3724,"close":3748,"volume":203839,"rsi_14":60.17,"sma_20":3775.75,"sma_60":3799.25,"sma_120":3918.0},{"date":"2026-01-20","open":3753,"high":3862,"low":3753,"close":3798,"volume":298716,"rsi_14":65.85,"sma_20":3777.75,"sma_60":3802.0,"sma_120":3917.79},{"date":"2026-01-21","open":3798,"high":3798,"low":3645,"close":3728,"volume":319047,"rsi_14":53.33,"sma_20":3777.75,"sma_60":3803.67,"sma_120":3917.29},{"date":"2026-01-22","open":3709,"high":3758,"low":3659,"close":3758,"volume":196113,"rsi_14":58.33,"sma_20":3780.75,"sma_60":3805.5,"sma_120":3917.17},{"date":"2026-01-23","open":3758,"high":3852,"low":3733,"close":3847,"volume":234282,"rsi_14":64.71,"sma_20":3789.5,"sma_60":3810.0,"sma_120":3918.17},{"date":"2026-01-26","open":3872,"high":3946,"low":3847,"close":3946,"volume":323306,"rsi_14":69.03,"sma_20":3805.0,"sma_60":3817.58,"sma_120":3920.0},{"date":"2026-01-27","open":3911,"high":3985,"low":3906,"close":3956,"volume":193147,"rsi_14":62.5,"sma_20":3821.5,"sma_60":3824.75,"sma_120":3921.46},{"date":"2026-01-28","open":3965,"high":3975,"low":3877,"close":3901,"volume":264594,"rsi_14":52.03,"sma_20":3836.5,"sma_60":3831.58,"sma_120":3921.96},{"date":"2026-01-29","open":3901,"high":4020,"low":3886,"close":4020,"volume":736069,"rsi_14":59.86,"sma_20":3853.25,"sma_60":3838.83,"sma_120":3922.88},{"date":"2026-01-30","open":4015,"high":4030,"low":3901,"close":3936,"volume":486426,"rsi_14":57.89,"sma_20":3867.25,"sma_60":3845.33,"sma_120":3922.58},{"date":"2026-02-02","open":3936,"high":4000,"low":3812,"close":3812,"volume":375030,"rsi_14":53.33,"sma_20":3875.5,"sma_60":3849.25,"sma_120":3921.12},{"date":"2026-02-03","open":3916,"high":3975,"low":3882,"close":3975,"volume":281516,"rsi_14":59.47,"sma_20":3891.75,"sma_60":3856.92,"sma_120":3921.12},{"date":"2026-02-04","open":3961,"high":4099,"low":3931,"close":4089,"volume":554578,"rsi_14":66.02,"sma_20":3906.5,"sma_60":3862.42,"sma_120":3921.83},{"date":"2026-02-05","open":4272,"high":4336,"low":4128,"close":4138,"volume":2160730,"rsi_14":67.59,"sma_20":3919.75,"sma_60":3869.25,"sma_120":3923.0},{"date":"2026-02-06","open":4119,"high":4119,"low":3951,"close":4040,"volume":457785,"rsi_14":62.66,"sma_20":3928.0,"sma_60":3873.5,"sma_120":3923.04},{"date":"2026-02-09","open":4069,"high":4114,"low":4030,"close":4040,"volume":346634,"rsi_14":60.99,"sma_20":3939.25,"sma_60":3876.5,"sma_120":3922.38},{"date":"2026-02-10","open":4040,"high":4045,"low":3946,"close":4030,"volume":356754,"rsi_14":64.45,"sma_20":3953.0,"sma_60":3877.58,"sma_120":3922.62},{"date":"2026-02-11","open":4025,"high":4128,"low":4000,"close":4119,"volume":350252,"rsi_14":66.37,"sma_20":3969.25,"sma_60":3879.0,"sma_120":3923.17},{"date":"2026-02-12","open":4138,"high":4158,"low":4054,"close":4064,"volume":215133,"rsi_14":60.19,"sma_20":3984.5,"sma_60":3881.0,"sma_120":3923.21},{"date":"2026-02-13","open":4069,"high":4069,"low":4005,"close":4040,"volume":129050,"rsi_14":54.73,"sma_20":3998.5,"sma_60":3885.17,"sma_120":3922.88},{"date":"2026-02-19","open":4059,"high":4133,"low":4005,"close":4124,"volume":171518,"rsi_14":57.87,"sma_20":4017.5,"sma_60":3891.42,"sma_120":3922.88},{"date":"2026-02-20","open":4143,"high":4183,"low":4119,"close":4153,"volume":204978,"rsi_14":62.09,"sma_20":4035.5,"sma_60":3896.67,"sma_120":3923.62},{"date":"2026-02-23","open":4168,"high":4227,"low":4119,"close":4178,"volume":386021,"rsi_14":58.33,"sma_20":4058.25,"sma_60":3903.0,"sma_120":3924.54},{"date":"2026-02-24","open":4143,"high":4212,"low":4119,"close":4178,"volume":230237,"rsi_14":64.0,"sma_20":4079.5,"sma_60":3909.67,"sma_120":3925.5},{"date":"2026-02-25","open":4183,"high":4203,"low":4084,"close":4099,"volume":332621,"rsi_14":67.47,"sma_20":4092.25,"sma_60":3915.83,"sma_120":3926.08},{"date":"2026-02-26","open":4099,"high":4104,"low":4025,"close":4025,"volume":187304,"rsi_14":53.38,"sma_20":4096.25,"sma_60":3919.58,"sma_120":3924.33},{"date":"2026-02-27","open":4010,"high":4064,"low":3956,"close":4040,"volume":227830,"rsi_14":46.09,"sma_20":4100.5,"sma_60":3924.25,"sma_120":3926.67},{"date":"2026-03-03","open":3995,"high":4010,"low":3886,"close":3891,"volume":477127,"rsi_14":33.11,"sma_20":4100.0,"sma_60":3925.25,"sma_120":3925.79},{"date":"2026-03-04","open":3852,"high":3852,"low":3585,"close":3585,"volume":545082,"rsi_14":25.79,"sma_20":4078.0,"sma_60":3921.25,"sma_120":3923.0},{"date":"2026-03-05","open":3753,"high":3857,"low":3674,"close":3837,"volume":322848,"rsi_14":41.49,"sma_20":4073.0,"sma_60":3921.42,"sma_120":3922.21},{"date":"2026-03-06","open":3872,"high":3877,"low":3724,"close":3817,"volume":221239,"rsi_14":41.15,"sma_20":4073.25,"sma_60":3919.75,"sma_120":3921.21},{"date":"2026-03-09","open":3743,"high":3753,"low":3625,"close":3694,"volume":317264,"rsi_14":32.8,"sma_20":4059.0,"sma_60":3917.33,"sma_120":3919.12},{"date":"2026-03-10","open":3753,"high":3832,"low":3728,"close":3822,"volume":162511,"rsi_14":40.75,"sma_20":4045.5,"sma_60":3917.33,"sma_120":3918.04},{"date":"2026-03-11","open":3832,"high":3901,"low":3807,"close":3837,"volume":208687,"rsi_14":42.21,"sma_20":4030.25,"sma_60":3918.0,"sma_120":3916.38},{"date":"2026-03-12","open":3857,"high":3916,"low":3812,"close":3911,"volume":123421,"rsi_14":41.76,"sma_20":4023.75,"sma_60":3919.92,"sma_120":3915.04},{"date":"2026-03-13","open":3842,"high":4128,"low":3837,"close":4030,"volume":692322,"rsi_14":45.52,"sma_20":4023.25,"sma_60":3923.67,"sma_120":3914.12},{"date":"2026-03-16","open":4049,"high":4069,"low":3936,"close":3941,"volume":185870,"rsi_14":41.78,"sma_20":4018.75,"sma_60":3922.83,"sma_120":3908.67},{"date":"2026-03-17","open":3951,"high":3990,"low":3911,"close":3911,"volume":226127,"rsi_14":40.94,"sma_20":4008.25,"sma_60":3925.33,"sma_120":3909.92},{"date":"2026-03-18","open":3951,"high":4020,"low":3936,"close":4020,"volume":188821,"rsi_14":47.37,"sma_20":4006.0,"sma_60":3925.33,"sma_120":3908.25},{"date":"2026-03-19","open":3961,"high":4010,"low":3921,"close":3936,"volume":125584,"rsi_14":47.06,"sma_20":4000.75,"sma_60":3926.75,"sma_120":3906.04},{"date":"2026-03-20","open":3936,"high":4000,"low":3931,"close":3946,"volume":179039,"rsi_14":46.89,"sma_20":3991.75,"sma_60":3929.0,"sma_120":3903.79},{"date":"2026-03-23","open":3911,"high":3911,"low":3832,"close":3852,"volume":332684,"rsi_14":48.64,"sma_20":3976.5,"sma_60":3929.83,"sma_120":3900.46},{"date":"2026-03-24","open":3872,"high":3951,"low":3827,"close":3951,"volume":188542,"rsi_14":64.68,"sma_20":3965.0,"sma_60":3933.08,"sma_120":3897.83},{"date":"2026-03-25","open":3941,"high":3980,"low":3936,"close":3980,"volume":131157,"rsi_14":57.0,"sma_20":3955.0,"sma_60":3937.33,"sma_120":3895.38},{"date":"2026-03-26","open":4000,"high":4059,"low":3941,"close":3941,"volume":202821,"rsi_14":55.92,"sma_20":3947.0,"sma_60":3941.42,"sma_120":3893.04},{"date":"2026-03-27","open":3956,"high":4040,"low":3862,"close":4005,"volume":268252,"rsi_14":65.83,"sma_20":3946.0,"sma_60":3947.0,"sma_120":3891.46},{"date":"2026-03-30","open":4055,"high":4055,"low":3920,"close":4020,"volume":165495,"rsi_14":58.33,"sma_20":3942.5,"sma_60":3952.58,"sma_120":3890.0},{"date":"2026-03-31","open":4020,"high":4020,"low":3935,"close":3935,"volume":229362,"rsi_14":52.58,"sma_20":3942.25,"sma_60":3956.92,"sma_120":3889.17},{"date":"2026-04-01","open":3990,"high":4085,"low":3990,"close":4050,"volume":210962,"rsi_14":54.0,"sma_20":3962.75,"sma_60":3963.42,"sma_120":3888.67},{"date":"2026-04-02","open":4045,"high":4075,"low":3890,"close":3900,"volume":288047,"rsi_14":41.18,"sma_20":3963.5,"sma_60":3966.17,"sma_120":3887.38},{"date":"2026-04-03","open":3920,"high":4000,"low":3920,"close":3970,"volume":81948,"rsi_14":49.0,"sma_20":3968.75,"sma_60":3970.58,"sma_120":3887.08},{"date":"2026-04-06","open":3970,"high":3990,"low":3905,"close":3905,"volume":78138,"rsi_14":47.34,"sma_20":3977.0,"sma_60":3974.08,"sma_120":3886.29},{"date":"2026-04-07","open":3905,"high":3935,"low":3860,"close":3865,"volume":93148,"rsi_14":39.38,"sma_20":3976.75,"sma_60":3976.83,"sma_120":3885.79},{"date":"2026-04-08","open":3980,"high":4025,"low":3870,"close":3930,"volume":127758,"rsi_14":47.09,"sma_20":3979.0,"sma_60":3978.25,"sma_120":3885.96},{"date":"2026-04-09","open":3950,"high":3970,"low":3890,"close":3905,"volume":74291,"rsi_14":45.31,"sma_20":3976.25,"sma_60":3977.92,"sma_120":3886.08},{"date":"2026-04-10","open":3910,"high":3975,"low":3910,"close":3965,"volume":88979,"rsi_14":53.51,"sma_20":3970.5,"sma_60":3978.58,"sma_120":3886.67},{"date":"2026-04-13","open":3960,"high":4105,"low":3910,"close":4080,"volume":342862,"rsi_14":54.26,"sma_20":3975.0,"sma_60":3982.17,"sma_120":3888.5},{"date":"2026-04-14","open":4120,"high":4210,"low":4110,"close":4195,"volume":429972,"rsi_14":58.05,"sma_20":3986.75,"sma_60":3988.67,"sma_120":3891.96},{"date":"2026-04-15","open":4225,"high":4245,"low":4155,"close":4200,"volume":266530,"rsi_14":60.61,"sma_20":3993.25,"sma_60":3994.58,"sma_120":3895.46},{"date":"2026-04-16","open":4210,"high":4295,"low":4205,"close":4275,"volume":374176,"rsi_14":61.0,"sma_20":4007.75,"sma_60":4002.33,"sma_120":3899.75},{"date":"2026-04-17","open":4295,"high":4340,"low":4250,"close":4330,"volume":201425,"rsi_14":65.2,"sma_20":4024.5,"sma_60":4011.25,"sma_120":3904.62},{"date":"2026-04-20","open":4340,"high":4350,"low":4235,"close":4270,"volume":291641,"rsi_14":66.83,"sma_20":4043.0,"sma_60":4018.33,"sma_120":3909.08},{"date":"2026-04-21","open":4340,"high":4340,"low":4195,"close":4235,"volume":207879,"rsi_14":60.54,"sma_20":4054.75,"sma_60":4026.0,"sma_120":3913.71},{"date":"2026-04-22","open":4235,"high":4235,"low":4110,"close":4190,"volume":195201,"rsi_14":67.47,"sma_20":4062.75,"sma_60":4032.42,"sma_120":3918.0},{"date":"2026-04-23","open":4205,"high":4215,"low":4135,"close":4140,"volume":116447,"rsi_14":60.49,"sma_20":4070.25,"sma_60":4036.5,"sma_120":3921.71},{"date":"2026-04-24","open":4145,"high":4200,"low":4110,"close":4160,"volume":125526,"rsi_14":66.67,"sma_20":4075.5,"sma_60":4039.25,"sma_120":3926.17},{"date":"2026-04-27","open":4160,"high":4200,"low":4140,"close":4200,"volume":197145,"rsi_14":71.9,"sma_20":4084.5,"sma_60":4042.5,"sma_120":3931.67},{"date":"2026-04-28","open":4200,"high":4235,"low":4145,"close":4210,"volume":149384,"rsi_14":69.72,"sma_20":4098.25,"sma_60":4046.83,"sma_120":3936.96},{"date":"2026-04-29","open":4200,"high":4205,"low":4130,"close":4140,"volume":131060,"rsi_14":65.56,"sma_20":4103.25,"sma_60":4048.0,"sma_120":3943.42},{"date":"2026-04-30","open":4145,"high":4150,"low":4060,"close":4060,"volume":176426,"rsi_14":37.61,"sma_20":4181.75,"sma_60":4036.08,"sma_120":4002.46},{"date":"2026-05-04","open":4070,"high":4100,"low":4025,"close":4025,"volume":106073,"rsi_14":46.04,"sma_20":4114.0,"sma_60":4052.0,"sma_120":3949.08},{"date":"2026-05-06","open":4020,"high":4025,"low":3905,"close":3910,"volume":254989,"rsi_14":29.5,"sma_20":4114.25,"sma_60":4050.08,"sma_120":3951.46},{"date":"2026-05-07","open":3920,"high":3975,"low":3905,"close":3920,"volume":125397,"rsi_14":30.0,"sma_20":4117.0,"sma_60":4046.42,"sma_120":3954.42},{"date":"2026-05-08","open":3935,"high":3940,"low":3885,"close":3925,"volume":91079,"rsi_14":22.22,"sma_20":4116.75,"sma_60":4042.0,"sma_120":3955.62},{"date":"2026-05-11","open":3925,"high":3925,"low":3790,"close":3790,"volume":249369,"rsi_14":11.97,"sma_20":4111.0,"sma_60":4037.0,"sma_120":3955.25},{"date":"2026-05-12","open":3805,"high":3900,"low":3745,"close":3820,"volume":166764,"rsi_14":16.91,"sma_20":4103.75,"sma_60":4032.5,"sma_120":3954.5},{"date":"2026-05-13","open":3870,"high":3870,"low":3725,"close":3725,"volume":236174,"rsi_14":15.54,"sma_20":4086.0,"sma_60":4026.58,"sma_120":3952.08},{"date":"2026-05-14","open":3740,"high":3820,"low":3725,"close":3810,"volume":97826,"rsi_14":25.64,"sma_20":4066.75,"sma_60":4020.58,"sma_120":3949.79},{"date":"2026-05-15","open":3830,"high":3830,"low":3710,"close":3725,"volume":132314,"rsi_14":24.54,"sma_20":4043.0,"sma_60":4014.08,"sma_120":3947.54},{"date":"2026-05-18","open":3705,"high":3740,"low":3600,"close":3660,"volume":261922,"rsi_14":20.93,"sma_20":4012.25,"sma_60":4006.92,"sma_120":3946.04},{"date":"2026-05-19","open":3600,"high":3695,"low":3595,"close":3680,"volume":110107,"rsi_14":19.05,"sma_20":3979.75,"sma_60":3998.67,"sma_120":3945.04},{"date":"2026-05-20","open":3660,"high":3680,"low":3540,"close":3540,"volume":144225,"rsi_14":15.46,"sma_20":3943.25,"sma_60":3987.58,"sma_120":3942.12},{"date":"2026-05-21","open":3580,"high":3630,"low":3525,"close":3540,"volume":161385,"rsi_14":16.67,"sma_20":3908.5,"sma_60":3976.08,"sma_120":3939.54},{"date":"2026-05-22","open":3530,"high":3685,"low":3530,"close":3675,"volume":194436,"rsi_14":29.84,"sma_20":3882.75,"sma_60":3966.83,"sma_120":3938.25},{"date":"2026-05-26","open":3680,"high":3720,"low":3555,"close":3570,"volume":166428,"rsi_14":27.8,"sma_20":3854.25,"sma_60":3957.17,"sma_120":3936.5},{"date":"2026-05-27","open":3570,"high":3580,"low":3430,"close":3515,"volume":205973,"rsi_14":29.53,"sma_20":3822.0,"sma_60":3947.83,"sma_120":3933.83},{"date":"2026-05-28","open":3490,"high":3495,"low":3330,"close":3475,"volume":233033,"rsi_14":27.64,"sma_20":3785.75,"sma_60":3937.58,"sma_120":3930.92},{"date":"2026-05-29","open":3475,"high":3480,"low":3315,"close":3400,"volume":256127,"rsi_14":25.35,"sma_20":3745.25,"sma_60":3928.58,"sma_120":3926.92},{"date":"2026-06-01","open":3400,"high":3400,"low":3240,"close":3240,"volume":205261,"rsi_14":24.77,"sma_20":3700.25,"sma_60":3922.08,"sma_120":3921.67},{"date":"2026-06-02","open":3240,"high":3250,"low":3195,"close":3230,"volume":112508,"rsi_14":22.43,"sma_20":3658.75,"sma_60":3911.17,"sma_120":3916.29},{"date":"2026-06-04","open":3270,"high":3275,"low":3160,"close":3170,"volume":139527,"rsi_14":23.19,"sma_20":3616.0,"sma_60":3899.58,"sma_120":3909.67},{"date":"2026-06-05","open":3250,"high":3250,"low":3115,"close":3155,"volume":94675,"rsi_14":16.06,"sma_20":3578.25,"sma_60":3889.83,"sma_120":3903.58},{"date":"2026-06-08","open":3100,"high":3130,"low":2970,"close":2970,"volume":257581,"rsi_14":14.55,"sma_20":3530.75,"sma_60":3874.83,"sma_120":3896.08},{"date":"2026-06-09","open":3030,"high":3130,"low":2995,"close":3090,"volume":97769,"rsi_14":24.55,"sma_20":3489.0,"sma_60":3861.58,"sma_120":3889.79},{"date":"2026-06-10","open":3145,"high":3145,"low":3000,"close":3050,"volume":84587,"rsi_14":22.37,"sma_20":3452.0,"sma_60":3846.42,"sma_120":3883.17},{"date":"2026-06-11","open":3045,"high":3125,"low":3000,"close":3125,"volume":64875,"rsi_14":30.7,"sma_20":3417.25,"sma_60":3830.5,"sma_120":3877.08},{"date":"2026-06-12","open":3135,"high":3210,"low":3135,"close":3190,"volume":102374,"rsi_14":34.65,"sma_20":3390.5,"sma_60":3817.17,"sma_120":3871.08},{"date":"2026-06-15","open":3190,"high":3230,"low":3150,"close":3155,"volume":123651,"rsi_14":25.0,"sma_20":3357.75,"sma_60":3803.75,"sma_120":3864.54},{"date":"2026-06-16","open":3160,"high":3195,"low":3075,"close":3110,"volume":94143,"rsi_14":26.53,"sma_20":3327.0,"sma_60":3787.75,"sma_120":3856.54},{"date":"2026-06-17","open":3080,"high":3210,"low":3075,"close":3180,"volume":58301,"rsi_14":51.97,"sma_20":3160.0,"sma_60":3685.83,"sma_120":3816.42},{"date":"2026-06-18","open":3180,"high":3180,"low":3080,"close":3080,"volume":85459,"rsi_14":31.28,"sma_20":3273.0,"sma_60":3759.08,"sma_120":3844.04},{"date":"2026-06-19","open":3115,"high":3125,"low":2945,"close":3040,"volume":233976,"rsi_14":32.35,"sma_20":3248.0,"sma_60":3744.75,"sma_120":3837.29},{"date":"2026-06-22","open":3015,"high":3035,"low":2935,"close":2975,"volume":100873,"rsi_14":35.68,"sma_20":3219.75,"sma_60":3727.67,"sma_120":3830.38},{"date":"2026-06-23","open":2955,"high":2980,"low":2845,"close":2850,"volume":258426,"rsi_14":31.73,"sma_20":3178.5,"sma_60":3708.0,"sma_120":3822.67},{"date":"2026-06-24","open":2895,"high":2895,"low":2780,"close":2860,"volume":109939,"rsi_14":34.34,"sma_20":3143.0,"sma_60":3689.17,"sma_120":3815.29},{"date":"2026-06-25","open":2840,"high":2900,"low":2780,"close":2800,"volume":66941,"rsi_14":32.85,"sma_20":3107.25,"sma_60":3668.25,"sma_120":3807.62},{"date":"2026-06-26","open":2800,"high":2830,"low":2665,"close":2680,"volume":196050,"rsi_14":35.05,"sma_20":3067.5,"sma_60":3645.92,"sma_120":3799.25},{"date":"2026-06-29","open":2700,"high":2990,"low":2700,"close":2985,"volume":106240,"rsi_14":45.45,"sma_20":3046.75,"sma_60":3630.08,"sma_120":3793.5},{"date":"2026-06-30","open":2985,"high":2995,"low":2865,"close":2895,"volume":80264,"rsi_14":43.57,"sma_20":3029.5,"sma_60":3611.0,"sma_120":3787.21},{"date":"2026-07-01","open":2875,"high":2950,"low":2820,"close":2900,"volume":79251,"rsi_14":40.09,"sma_20":3013.0,"sma_60":3594.33,"sma_120":3780.25},{"date":"2026-07-02","open":2900,"high":2945,"low":2815,"close":2865,"volume":77815,"rsi_14":35.29,"sma_20":2997.75,"sma_60":3575.92,"sma_120":3773.25},{"date":"2026-07-03","open":2850,"high":2915,"low":2825,"close":2915,"volume":99601,"rsi_14":39.29,"sma_20":2985.75,"sma_60":3559.42,"sma_120":3766.75},{"date":"2026-07-06","open":2905,"high":2915,"low":2860,"close":2895,"volume":46649,"rsi_14":40.18,"sma_20":2982.0,"sma_60":3543.25,"sma_120":3760.04},{"date":"2026-07-07","open":2875,"high":2940,"low":2820,"close":2900,"volume":94469,"rsi_14":36.41,"sma_20":2972.5,"sma_60":3526.08,"sma_120":3752.17},{"date":"2026-07-08","open":2890,"high":3090,"low":2850,"close":2950,"volume":280651,"rsi_14":43.37,"sma_20":2967.5,"sma_60":3510.17,"sma_120":3744.04},{"date":"2026-07-09","open":2950,"high":2990,"low":2820,"close":2960,"volume":129073,"rsi_14":45.79,"sma_20":2959.25,"sma_60":3493.42,"sma_120":3736.0},{"date":"2026-07-10","open":2935,"high":3030,"low":2915,"close":3025,"volume":116848,"rsi_14":52.63,"sma_20":2951.0,"sma_60":3475.83,"sma_120":3729.0},{"date":"2026-07-13","open":3000,"high":3100,"low":2880,"close":2880,"volume":97779,"rsi_14":51.55,"sma_20":2937.25,"sma_60":3453.92,"sma_120":3721.29},{"date":"2026-07-14","open":2910,"high":2910,"low":2800,"close":2885,"volume":72522,"rsi_14":51.3,"sma_20":2926.0,"sma_60":3432.0,"sma_120":3713.29},{"date":"2026-07-15","open":2900,"high":2990,"low":2880,"close":2940,"volume":58012,"rsi_14":57.29,"sma_20":2914.0,"sma_60":3409.75,"sma_120":3706.04},{"date":"2026-07-16","open":2940,"high":2955,"low":2895,"close":2935,"volume":44293,"rsi_14":65.09,"sma_20":2906.75,"sma_60":3386.5,"sma_120":3698.88},{"date":"2026-07-20","open":2935,"high":2950,"low":2780,"close":2865,"volume":90995,"rsi_14":40.16,"sma_20":2898.0,"sma_60":3363.08,"sma_120":3690.71},{"date":"2026-07-21","open":2845,"high":2910,"low":2820,"close":2875,"volume":64832,"rsi_14":48.11,"sma_20":2893.0,"sma_60":3340.42,"sma_120":3683.21},{"date":"2026-07-22","open":2880,"high":2945,"low":2835,"close":2840,"volume":79706,"rsi_14":44.64,"sma_20":2892.5,"sma_60":3317.92,"sma_120":3675.17},{"date":"2026-07-23","open":2830,"high":2945,"low":2830,"close":2940,"volume":44478,"rsi_14":56.0,"sma_20":2896.5,"sma_60":3297.92,"sma_120":3667.21},{"date":"2026-07-24","open":2940,"high":2970,"low":2855,"close":2915,"volume":36056,"rsi_14":50.0,"sma_20":2902.25,"sma_60":3277.17,"sma_120":3658.21},{"date":"2026-07-27","open":2900,"high":3020,"low":2900,"close":2965,"volume":56933,"rsi_14":55.56,"sma_20":2916.5,"sma_60":3256.58,"sma_120":3649.54},{"date":"2026-07-28","open":2905,"high":2970,"low":2855,"close":2860,"volume":102256,"rsi_14":47.26,"sma_20":2910.25,"sma_60":3234.08,"sma_120":3640.46},{"date":"2026-07-29","open":2855,"high":2930,"low":2740,"close":2740,"volume":265834,"rsi_14":36.88,"sma_20":2902.5,"sma_60":3210.75,"sma_120":3629.38},{"date":"2026-07-30","open":2645,"high":2830,"low":2645,"close":2740,"volume":107745,"rsi_14":36.08,"sma_20":2894.5,"sma_60":3188.75,"sma_120":3619.0},{"date":"2026-07-31","open":2790,"high":2890,"low":2745,"close":2885,"volume":100520,"rsi_14":41.95,"sma_20":2895.5,"sma_60":3169.75,"sma_120":3610.88},{"date":"2026-08-03","open":2820,"high":2950,"low":2820,"close":2885,"volume":61707,"rsi_14":50.34,"sma_20":2894.0,"sma_60":3152.67,"sma_120":3601.38},{"date":"2026-08-04","open":2865,"high":2980,"low":2865,"close":2980,"volume":63296,"rsi_14":55.83,"sma_20":2898.25,"sma_60":3137.0,"sma_120":3591.71},{"date":"2026-08-05","open":2980,"high":3025,"low":2960,"close":2985,"volume":57482,"rsi_14":52.94,"sma_20":2902.5,"sma_60":3121.33,"sma_120":3581.67},{"date":"2026-08-06","open":2990,"high":3025,"low":2965,"close":3000,"volume":70685,"rsi_14":54.19,"sma_20":2905.0,"sma_60":3108.17,"sma_120":3572.58},{"date":"2026-08-07","open":3000,"high":3040,"low":2990,"close":3025,"volume":40404,"rsi_14":60.96,"sma_20":2908.25,"sma_60":3094.92,"sma_120":3563.71},{"date":"2026-08-10","open":3015,"high":3160,"low":3015,"close":3145,"volume":160341,"rsi_14":66.07,"sma_20":2914.25,"sma_60":3085.25,"sma_120":3555.92},{"date":"2026-08-11","open":3165,"high":3230,"low":3115,"close":3185,"volume":129524,"rsi_14":70.41,"sma_20":2929.5,"sma_60":3074.83,"sma_120":3547.71},{"date":"2026-08-12","open":3160,"high":3185,"low":3130,"close":3150,"volume":68435,"rsi_14":63.46,"sma_20":2942.75,"sma_60":3065.25,"sma_120":3539.67},{"date":"2026-08-13","open":3110,"high":3160,"low":3050,"close":3060,"volume":50723,"rsi_14":58.58,"sma_20":2948.75,"sma_60":3055.25,"sma_120":3531.08},{"date":"2026-08-14","open":3050,"high":3110,"low":3040,"close":3050,"volume":46743,"rsi_14":55.28,"sma_20":2954.5,"sma_60":3044.75,"sma_120":3521.71},{"date":"2026-08-18","open":3055,"high":3070,"low":3000,"close":3020,"volume":91888,"rsi_14":60.96,"sma_20":2962.25,"sma_60":3036.08,"sma_120":3511.83},{"date":"2026-08-19","open":3020,"high":3045,"low":2960,"close":3000,"volume":48068,"rsi_14":70.63,"sma_20":2968.5,"sma_60":3027.08,"sma_120":3501.58},{"date":"2026-08-20","open":3005,"high":3075,"low":2990,"close":3040,"volume":50148,"rsi_14":72.39,"sma_20":2978.5,"sma_60":3016.5,"sma_120":3491.67},{"date":"2026-08-21","open":3040,"high":3040,"low":2960,"close":3000,"volume":56571,"rsi_14":60.18,"sma_20":2981.5,"sma_60":3007.0,"sma_120":3482.08},{"date":"2026-08-24","open":3000,"high":3045,"low":2990,"close":3030,"volume":25213,"rsi_14":62.18,"sma_20":2987.25,"sma_60":2998.92,"sma_120":3473.38},{"date":"2026-08-25","open":2995,"high":3070,"low":2965,"close":3070,"volume":40822,"rsi_14":58.33,"sma_20":2992.5,"sma_60":2992.17,"sma_120":3464.88},{"date":"2026-08-26","open":3065,"high":3080,"low":3030,"close":3070,"volume":45093,"rsi_14":57.94,"sma_20":3003.0,"sma_60":2986.67,"sma_120":3457.62},{"date":"2026-08-27","open":3050,"high":3075,"low":3035,"close":3055,"volume":54266,"rsi_14":55.14,"sma_20":3018.75,"sma_60":2983.58,"sma_120":3452.83},{"date":"2026-08-28","open":3035,"high":3115,"low":3035,"close":3105,"volume":44807,"rsi_14":57.14,"sma_20":3037.0,"sma_60":2981.5,"sma_120":3446.33},{"date":"2026-08-31","open":3095,"high":3115,"low":3040,"close":3115,"volume":32172,"rsi_14":46.67,"sma_20":3048.5,"sma_60":2980.58,"sma_120":3440.08},{"date":"2026-09-01","open":3095,"high":3125,"low":3080,"close":3110,"volume":41899,"rsi_14":40.96,"sma_20":3059.75,"sma_60":2979.83,"sma_120":3434.83},{"date":"2026-09-02","open":3090,"high":3145,"low":3075,"close":3090,"volume":65305,"rsi_14":42.5,"sma_20":3065.25,"sma_60":2981.83,"sma_120":3428.33},{"date":"2026-09-03","open":3110,"high":3130,"low":3030,"close":3105,"volume":45231,"rsi_14":56.92,"sma_20":3071.25,"sma_60":2982.08,"sma_120":3421.83},{"date":"2026-09-04","open":3075,"high":3185,"low":3045,"close":3100,"volume":62416,"rsi_14":57.81,"sma_20":3076.25,"sma_60":2982.92,"sma_120":3414.67},{"date":"2026-09-07","open":3120,"high":3120,"low":3070,"close":3075,"volume":15501,"rsi_14":58.73,"sma_20":3078.75,"sma_60":2982.08,"sma_120":3406.29},{"date":"2026-09-08","open":3075,"high":3085,"low":3010,"close":3015,"volume":21738,"rsi_14":52.11,"sma_20":3072.25,"sma_60":2979.17,"sma_120":3398.17},{"date":"2026-09-09","open":3030,"high":3065,"low":3020,"close":3055,"volume":18420,"rsi_14":52.11,"sma_20":3065.75,"sma_60":2977.5,"sma_120":3390.62},{"date":"2026-09-10","open":3020,"high":3080,"low":3020,"close":3075,"volume":24061,"rsi_14":61.19,"sma_20":3062.0,"sma_60":2976.92,"sma_120":3382.33},{"date":"2026-09-11","open":3075,"high":3095,"low":3050,"close":3090,"volume":36024,"rsi_14":59.38,"sma_20":3063.5,"sma_60":2975.42,"sma_120":3374.88},{"date":"2026-09-14","open":3040,"high":3135,"low":3030,"close":3080,"volume":15733,"rsi_14":51.72,"sma_20":3065.0,"sma_60":2975.42,"sma_120":3367.25},{"date":"2026-09-15","open":3040,"high":3120,"low":3040,"close":3055,"volume":26100,"rsi_14":47.62,"sma_20":3066.75,"sma_60":2975.67,"sma_120":3360.21},{"date":"2026-09-16","open":3090,"high":3095,"low":3060,"close":3080,"volume":11395,"rsi_14":53.85,"sma_20":3070.75,"sma_60":2977.42,"sma_120":3352.54},{"date":"2026-09-17","open":3070,"high":3100,"low":3050,"close":3085,"volume":23467,"rsi_14":46.43,"sma_20":3073.0,"sma_60":2981.33,"sma_120":3344.67},{"date":"2026-09-18","open":3090,"high":3150,"low":3065,"close":3100,"volume":51599,"rsi_14":47.37,"sma_20":3078.0,"sma_60":2985.33,"sma_120":3337.25},{"date":"2026-09-21","open":3100,"high":3125,"low":3050,"close":3095,"volume":20169,"rsi_14":47.37,"sma_20":3081.25,"sma_60":2990.25,"sma_120":3329.25},{"date":"2026-09-22","open":3075,"high":3100,"low":3035,"close":3050,"volume":27718,"rsi_14":43.55,"sma_20":3080.25,"sma_60":2996.42,"sma_120":3321.17},{"date":"2026-09-23","open":3100,"high":3100,"low":3025,"close":3065,"volume":29503,"rsi_14":43.55,"sma_20":3080.0,"sma_60":2997.75,"sma_120":3313.92},{"date":"2026-09-28","open":3100,"high":3325,"low":3070,"close":3205,"volume":135919,"rsi_14":61.8,"sma_20":3087.5,"sma_60":3002.92,"sma_120":3306.96},{"date":"2026-09-29","open":3195,"high":3215,"low":3135,"close":3180,"volume":52716,"rsi_14":61.8,"sma_20":3091.25,"sma_60":3007.58,"sma_120":3300.96},{"date":"2026-09-30","open":3190,"high":3225,"low":3140,"close":3200,"volume":57427,"rsi_14":72.84,"sma_20":3095.5,"sma_60":3013.17,"sma_120":3294.54},{"date":"2026-10-01","open":3195,"high":3235,"low":3185,"close":3190,"volume":34712,"rsi_14":68.0,"sma_20":3099.5,"sma_60":3017.75,"sma_120":3288.58},{"date":"2026-10-02","open":3205,"high":3230,"low":3190,"close":3200,"volume":30334,"rsi_14":67.12,"sma_20":3105.0,"sma_60":3022.83,"sma_120":3283.04},{"date":"2026-10-06","open":3225,"high":3265,"low":3180,"close":3250,"volume":59491,"rsi_14":70.0,"sma_20":3112.25,"sma_60":3028.67,"sma_120":3277.38},{"date":"2026-10-07","open":3265,"high":3265,"low":3210,"close":3220,"volume":33418,"rsi_14":66.67,"sma_20":3118.25,"sma_60":3033.17,"sma_120":3271.67},{"date":"2026-10-08","open":3230,"high":3245,"low":3160,"close":3220,"volume":52933,"rsi_14":70.89,"sma_20":3125.5,"sma_60":3037.5,"sma_120":3265.46},{"date":"2026-10-12","open":3190,"high":3215,"low":3110,"close":3120,"volume":89776,"rsi_14":54.26,"sma_20":3130.75,"sma_60":3039.08,"sma_120":3257.46},{"date":"2026-10-13","open":3100,"high":3145,"low":3010,"close":3030,"volume":120898,"rsi_14":45.05,"sma_20":3129.5,"sma_60":3041.58,"sma_120":3247.75},{"date":"2026-10-14","open":3025,"high":3100,"low":3015,"close":3040,"volume":42128,"rsi_14":44.55,"sma_20":3127.75,"sma_60":3044.17,"sma_120":3238.08},{"date":"2026-10-15","open":3000,"high":3000,"low":2885,"close":2890,"volume":76629,"rsi_14":35.25,"sma_20":3117.75,"sma_60":3043.33,"sma_120":3226.54},{"date":"2026-10-16","open":2955,"high":3070,"low":2955,"close":3045,"volume":61056,"rsi_14":49.69,"sma_20":3116.0,"sma_60":3045.17,"sma_120":3215.83},{"date":"2026-10-19","open":3095,"high":3100,"low":3000,"close":3080,"volume":30597,"rsi_14":50.91,"sma_20":3117.25,"sma_60":3048.75,"sma_120":3205.92},{"date":"2026-10-20","open":3045,"high":3085,"low":2990,"close":2990,"volume":41588,"rsi_14":36.13,"sma_20":3112.75,"sma_60":3050.67,"sma_120":3195.54},{"date":"2026-10-21","open":3005,"high":3040,"low":2980,"close":3015,"volume":15957,"rsi_14":39.35,"sma_20":3109.25,"sma_60":3053.58,"sma_120":3185.75},{"date":"2026-10-22","open":3040,"high":3040,"low":2905,"close":2915,"volume":53331,"rsi_14":33.33,"sma_20":3100.0,"sma_60":3053.17,"sma_120":3175.54},{"date":"2026-10-23","open":2895,"high":2915,"low":2855,"close":2895,"volume":36686}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-10.49468321262303,"pbr":0.94,"per":null,"roa":0.07,"roe":0.1,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":205081751497.0,"analysis":"ROE 0.1%입니다. 시가총액 1511.33억. 매출 2050.82억, 영업이익 121.82억.","eps_basis":"TTM","debt_ratio":0.4371230524809933,"market_cap":151133385255,"net_income":-569949651.0,"total_debt":70134157929.0,"ttm_window":"2025Q3~2026Q2","gross_margin":54.2,"total_assets":230579043027.0,"total_equity":160444885098.0,"profit_margin":-0.28,"revenue_basis":"TTM","dividend_yield":1.17,"net_income_basis":"TTM","operating_income":12181643366.0,"operating_margin":5.94,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2895.0,"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":3810.0},{"date":"2016-10-25","close":3735.0},{"date":"2016-10-26","close":3625.0},{"date":"2016-10-27","close":3790.0},{"date":"2016-10-28","close":3715.0},{"date":"2016-10-31","close":3470.0},{"date":"2016-11-01","close":3510.0},{"date":"2016-11-02","close":3275.0},{"date":"2016-11-03","close":3360.0},{"date":"2016-11-04","close":3495.0},{"date":"2016-11-07","close":3750.0},{"date":"2016-11-08","close":3755.0},{"date":"2016-11-09","close":3475.0},{"date":"2016-11-10","close":3700.0},{"date":"2016-11-11","close":3710.0},{"date":"2016-11-14","close":3700.0},{"date":"2016-11-15","close":3600.0},{"date":"2016-11-16","close":3725.0},{"date":"2016-11-17","close":3730.0},{"date":"2016-11-18","close":3645.0},{"date":"2016-11-21","close":3530.0},{"date":"2016-11-22","close":3505.0},{"date":"2016-11-23","close":3400.0},{"date":"2016-11-24","close":3255.0},{"date":"2016-11-25","close":3255.0},{"date":"2016-11-28","close":3195.0},{"date":"2016-11-29","close":3290.0},{"date":"2016-11-30","close":3275.0},{"date":"2016-12-01","close":3285.0},{"date":"2016-12-02","close":3200.0},{"date":"2016-12-05","close":2990.0},{"date":"2016-12-06","close":3045.0},{"date":"2016-12-07","close":3050.0},{"date":"2016-12-08","close":3105.0},{"date":"2016-12-09","close":3270.0},{"date":"2016-12-12","close":3310.0},{"date":"2016-12-13","close":3355.0},{"date":"2016-12-14","close":3380.0},{"date":"2016-12-15","close":3455.0},{"date":"2016-12-16","close":3450.0},{"date":"2016-12-19","close":3425.0},{"date":"2016-12-20","close":3420.0},{"date":"2016-12-21","close":3400.0},{"date":"2016-12-22","close":3385.0},{"date":"2016-12-23","close":3355.0},{"date":"2016-12-26","close":3320.0},{"date":"2016-12-27","close":3325.0},{"date":"2016-12-28","close":3460.0},{"date":"2016-12-29","close":3505.0},{"date":"2017-01-02","close":3480.0},{"date":"2017-01-03","close":3500.0},{"date":"2017-01-04","close":3640.0},{"date":"2017-01-05","close":3645.0},{"date":"2017-01-06","close":3650.0},{"date":"2017-01-09","close":3650.0},{"date":"2017-01-10","close":3750.0},{"date":"2017-01-11","close":3700.0},{"date":"2017-01-12","close":3600.0},{"date":"2017-01-13","close":3610.0},{"date":"2017-01-16","close":3595.0},{"date":"2017-01-17","close":3595.0},{"date":"2017-01-18","close":3600.0},{"date":"2017-01-19","close":3625.0},{"date":"2017-01-20","close":3590.0},{"date":"2017-01-23","close":3510.0},{"date":"2017-01-24","close":3440.0},{"date":"2017-01-25","close":3390.0},{"date":"2017-01-26","close":3460.0},{"date":"2017-01-31","close":3505.0},{"date":"2017-02-01","close":3550.0},{"date":"2017-02-02","close":3470.0},{"date":"2017-02-03","close":3455.0},{"date":"2017-02-06","close":3460.0},{"date":"2017-02-07","close":3410.0},{"date":"2017-02-08","close":3385.0},{"date":"2017-02-09","close":3410.0},{"date":"2017-02-10","close":3460.0},{"date":"2017-02-13","close":3445.0},{"date":"2017-02-14","close":3410.0},{"date":"2017-02-15","close":3465.0},{"date":"2017-02-16","close":3460.0},{"date":"2017-02-17","close":3465.0},{"date":"2017-02-20","close":3425.0},{"date":"2017-02-21","close":3415.0},{"date":"2017-02-22","close":3470.0},{"date":"2017-02-23","close":3455.0},{"date":"2017-02-24","close":3550.0},{"date":"2017-02-27","close":3515.0},{"date":"2017-02-28","close":3500.0},{"date":"2017-03-02","close":3510.0},{"date":"2017-03-03","close":3415.0},{"date":"2017-03-06","close":3365.0},{"date":"2017-03-07","close":3400.0},{"date":"2017-03-08","close":3390.0},{"date":"2017-03-09","close":3435.0},{"date":"2017-03-10","close":3440.0},{"date":"2017-03-13","close":3490.0},{"date":"2017-03-14","close":3490.0},{"date":"2017-03-15","close":3470.0},{"date":"2017-03-16","close":3495.0},{"date":"2017-03-17","close":3590.0},{"date":"2017-03-20","close":3600.0},{"date":"2017-03-21","close":3585.0},{"date":"2017-03-22","close":3510.0},{"date":"2017-03-23","close":3465.0},{"date":"2017-03-24","close":3485.0},{"date":"2017-03-27","close":3450.0},{"date":"2017-03-28","close":3500.0},{"date":"2017-03-29","close":3585.0},{"date":"2017-03-30","close":3600.0},{"date":"2017-03-31","close":3575.0},{"date":"2017-04-03","close":3630.0},{"date":"2017-04-04","close":3585.0},{"date":"2017-04-05","close":3590.0},{"date":"2017-04-06","close":3550.0},{"date":"2017-04-07","close":3605.0},{"date":"2017-04-10","close":3500.0},{"date":"2017-04-11","close":3500.0},{"date":"2017-04-12","close":3500.0},{"date":"2017-04-13","close":3535.0},{"date":"2017-04-14","close":3500.0},{"date":"2017-04-17","close":3580.0},{"date":"2017-04-18","close":3620.0},{"date":"2017-04-19","close":3615.0},{"date":"2017-04-20","close":3605.0},{"date":"2017-04-21","close":3570.0},{"date":"2017-04-24","close":3550.0},{"date":"2017-04-25","close":3590.0},{"date":"2017-04-26","close":3600.0},{"date":"2017-04-27","close":3590.0},{"date":"2017-04-28","close":3600.0},{"date":"2017-05-02","close":3600.0},{"date":"2017-05-04","close":3625.0},{"date":"2017-05-08","close":3700.0},{"date":"2017-05-10","close":3665.0},{"date":"2017-05-11","close":3725.0},{"date":"2017-05-12","close":3730.0},{"date":"2017-05-15","close":3720.0},{"date":"2017-05-16","close":3695.0},{"date":"2017-05-17","close":3665.0},{"date":"2017-05-18","close":3640.0},{"date":"2017-05-19","close":3650.0},{"date":"2017-05-22","close":3645.0},{"date":"2017-05-23","close":3660.0},{"date":"2017-05-24","close":3650.0},{"date":"2017-05-25","close":3620.0},{"date":"2017-05-26","close":3625.0},{"date":"2017-05-29","close":3590.0},{"date":"2017-05-30","close":3610.0},{"date":"2017-05-31","close":3650.0},{"date":"2017-06-01","close":3625.0},{"date":"2017-06-02","close":3640.0},{"date":"2017-06-05","close":3685.0},{"date":"2017-06-07","close":3725.0},{"date":"2017-06-08","close":3705.0},{"date":"2017-06-09","close":3660.0},{"date":"2017-06-12","close":3675.0},{"date":"2017-06-13","close":3710.0},{"date":"2017-06-14","close":3705.0},{"date":"2017-06-15","close":3665.0},{"date":"2017-06-16","close":3665.0},{"date":"2017-06-19","close":3700.0},{"date":"2017-06-20","close":3645.0},{"date":"2017-06-21","close":3600.0},{"date":"2017-06-22","close":3550.0},{"date":"2017-06-23","close":3610.0},{"date":"2017-06-26","close":3620.0},{"date":"2017-06-27","close":3585.0},{"date":"2017-06-28","close":3505.0},{"date":"2017-06-29","close":3485.0},{"date":"2017-06-30","close":3520.0},{"date":"2017-07-03","close":3490.0},{"date":"2017-07-04","close":3480.0},{"date":"2017-07-05","close":3520.0},{"date":"2017-07-06","close":3535.0},{"date":"2017-07-07","close":3540.0},{"date":"2017-07-10","close":3495.0},{"date":"2017-07-11","close":3445.0},{"date":"2017-07-12","close":3430.0},{"date":"2017-07-13","close":3405.0},{"date":"2017-07-14","close":3410.0},{"date":"2017-07-17","close":3390.0},{"date":"2017-07-18","close":3355.0},{"date":"2017-07-19","close":3400.0},{"date":"2017-07-20","close":3475.0},{"date":"2017-07-21","close":3500.0},{"date":"2017-07-24","close":3520.0},{"date":"2017-07-25","close":3510.0},{"date":"2017-07-26","close":3485.0},{"date":"2017-07-27","close":3465.0},{"date":"2017-07-28","close":3415.0},{"date":"2017-07-31","close":3415.0},{"date":"2017-08-01","close":3480.0},{"date":"2017-08-02","close":3525.0},{"date":"2017-08-03","close":3515.0},{"date":"2017-08-04","close":3610.0},{"date":"2017-08-07","close":3640.0},{"date":"2017-08-08","close":3575.0},{"date":"2017-08-09","close":3515.0},{"date":"2017-08-10","close":3525.0},{"date":"2017-08-11","close":3490.0},{"date":"2017-08-14","close":3485.0},{"date":"2017-08-16","close":3580.0},{"date":"2017-08-17","close":3660.0},{"date":"2017-08-18","close":3695.0},{"date":"2017-08-21","close":3860.0},{"date":"2017-08-22","close":3780.0},{"date":"2017-08-23","close":3800.0},{"date":"2017-08-24","close":3815.0},{"date":"2017-08-25","close":3760.0},{"date":"2017-08-28","close":3830.0},{"date":"2017-08-29","close":3830.0},{"date":"2017-08-30","close":3935.0},{"date":"2017-08-31","close":3915.0},{"date":"2017-09-01","close":3980.0},{"date":"2017-09-04","close":3835.0},{"date":"2017-09-05","close":3900.0},{"date":"2017-09-06","close":4045.0},{"date":"2017-09-07","close":4035.0},{"date":"2017-09-08","close":3955.0},{"date":"2017-09-11","close":3960.0},{"date":"2017-09-12","close":3990.0},{"date":"2017-09-13","close":4020.0},{"date":"2017-09-14","close":4005.0},{"date":"2017-09-15","close":4005.0},{"date":"2017-09-18","close":3990.0},{"date":"2017-09-19","close":3865.0},{"date":"2017-09-20","close":3795.0},{"date":"2017-09-21","close":3720.0},{"date":"2017-09-22","close":3700.0},{"date":"2017-09-25","close":3740.0},{"date":"2017-09-26","close":3730.0},{"date":"2017-09-27","close":3785.0},{"date":"2017-09-28","close":3790.0},{"date":"2017-09-29","close":3775.0},{"date":"2017-10-10","close":3755.0},{"date":"2017-10-11","close":3775.0},{"date":"2017-10-12","close":3790.0},{"date":"2017-10-13","close":3790.0},{"date":"2017-10-16","close":3895.0},{"date":"2017-10-17","close":3895.0},{"date":"2017-10-18","close":3605.0},{"date":"2017-10-19","close":3585.0},{"date":"2017-10-20","close":3560.0},{"date":"2017-10-23","close":3525.0},{"date":"2017-10-24","close":3630.0},{"date":"2017-10-25","close":3595.0},{"date":"2017-10-26","close":3535.0},{"date":"2017-10-27","close":3555.0},{"date":"2017-10-30","close":3555.0},{"date":"2017-10-31","close":3520.0},{"date":"2017-11-01","close":3525.0},{"date":"2017-11-02","close":3535.0},{"date":"2017-11-03","close":3540.0},{"date":"2017-11-06","close":3540.0},{"date":"2017-11-07","close":3550.0},{"date":"2017-11-08","close":3560.0},{"date":"2017-11-09","close":3585.0},{"date":"2017-11-10","close":3600.0},{"date":"2017-11-13","close":3590.0},{"date":"2017-11-14","close":3660.0},{"date":"2017-11-15","close":3650.0},{"date":"2017-11-16","close":3665.0},{"date":"2017-11-17","close":3665.0},{"date":"2017-11-20","close":3695.0},{"date":"2017-11-21","close":3655.0},{"date":"2017-11-22","close":3650.0},{"date":"2017-11-23","close":3680.0},{"date":"2017-11-24","close":3760.0},{"date":"2017-11-27","close":3770.0},{"date":"2017-11-28","close":3760.0},{"date":"2017-11-29","close":3730.0},{"date":"2017-11-30","close":3670.0},{"date":"2017-12-01","close":3780.0},{"date":"2017-12-04","close":3875.0},{"date":"2017-12-05","close":3810.0},{"date":"2017-12-06","close":3775.0},{"date":"2017-12-07","close":3720.0},{"date":"2017-12-08","close":3700.0},{"date":"2017-12-11","close":3765.0},{"date":"2017-12-12","close":3760.0},{"date":"2017-12-13","close":3770.0},{"date":"2017-12-14","close":3770.0},{"date":"2017-12-15","close":3770.0},{"date":"2017-12-18","close":3785.0},{"date":"2017-12-19","close":3750.0},{"date":"2017-12-20","close":3750.0},{"date":"2017-12-21","close":3650.0},{"date":"2017-12-22","close":3655.0},{"date":"2017-12-26","close":3605.0},{"date":"2017-12-27","close":3625.0},{"date":"2017-12-28","close":3650.0},{"date":"2018-01-02","close":3642.3267},{"date":"2018-01-03","close":3698.1479},{"date":"2018-01-04","close":3693.4961},{"date":"2018-01-05","close":3744.665},{"date":"2018-01-08","close":3856.3074},{"date":"2018-01-09","close":3726.0581},{"date":"2018-01-10","close":3684.1926},{"date":"2018-01-11","close":3935.3867},{"date":"2018-01-12","close":3814.4421},{"date":"2018-01-15","close":3814.4421},{"date":"2018-01-16","close":3926.0833},{"date":"2018-01-17","close":4107.5024},{"date":"2018-01-18","close":4093.5469},{"date":"2018-01-19","close":3967.9502},{"date":"2018-01-22","close":4019.1187},{"date":"2018-01-23","close":3991.2085},{"date":"2018-01-24","close":3991.2085},{"date":"2018-01-25","close":3963.2981},{"date":"2018-01-26","close":3944.6909},{"date":"2018-01-29","close":3981.9045},{"date":"2018-01-30","close":4000.5115},{"date":"2018-01-31","close":3879.5662},{"date":"2018-02-01","close":3902.825},{"date":"2018-02-02","close":3758.6206},{"date":"2018-02-05","close":3637.675},{"date":"2018-02-06","close":3646.9783},{"date":"2018-02-07","close":3586.5056},{"date":"2018-02-08","close":3646.9783},{"date":"2018-02-09","close":3549.2913},{"date":"2018-02-12","close":3600.4604},{"date":"2018-02-13","close":3581.8538},{"date":"2018-02-14","close":3619.0681},{"date":"2018-02-19","close":3674.8889},{"date":"2018-02-20","close":3665.5857},{"date":"2018-02-21","close":3721.4062},{"date":"2018-02-22","close":3749.3167},{"date":"2018-02-23","close":3856.3074},{"date":"2018-02-26","close":3819.0935},{"date":"2018-02-27","close":3926.0833},{"date":"2018-02-28","close":3944.6909},{"date":"2018-03-02","close":3940.0396},{"date":"2018-03-05","close":4009.8154},{"date":"2018-03-06","close":4158.6714},{"date":"2018-03-07","close":4344.7427},{"date":"2018-03-08","close":4763.3994},{"date":"2018-03-09","close":4465.6875},{"date":"2018-03-12","close":4409.8662},{"date":"2018-03-13","close":4479.6431},{"date":"2018-03-14","close":4428.4736},{"date":"2018-03-15","close":5135.5415},{"date":"2018-03-16","close":4930.8638},{"date":"2018-03-19","close":4800.6143},{"date":"2018-03-20","close":4847.1318},{"date":"2018-03-21","close":4930.8638},{"date":"2018-03-22","close":4809.917},{"date":"2018-03-23","close":4600.5884},{"date":"2018-03-26","close":4837.8286},{"date":"2018-03-27","close":4949.4707},{"date":"2018-03-28","close":4647.106},{"date":"2018-03-29","close":4623.8481},{"date":"2018-03-30","close":4707.5786},{"date":"2018-04-02","close":4642.4546},{"date":"2018-04-03","close":4791.3105},{"date":"2018-04-04","close":4679.6689},{"date":"2018-04-05","close":4754.0962},{"date":"2018-04-06","close":4605.2402},{"date":"2018-04-09","close":4670.3652},{"date":"2018-04-10","close":4744.7935},{"date":"2018-04-11","close":4837.8286},{"date":"2018-04-12","close":4744.7935},{"date":"2018-04-13","close":4958.7739},{"date":"2018-04-16","close":5284.397},{"date":"2018-04-17","close":5247.1836},{"date":"2018-04-18","close":5182.0586},{"date":"2018-04-19","close":5191.3623},{"date":"2018-04-20","close":4930.8638},{"date":"2018-04-23","close":5023.8989},{"date":"2018-04-24","close":5033.2021},{"date":"2018-04-25","close":4995.9883},{"date":"2018-04-26","close":5163.4512},{"date":"2018-04-27","close":5107.6299},{"date":"2018-04-30","close":4809.917},{"date":"2018-05-02","close":4791.3105},{"date":"2018-05-03","close":4744.7935},{"date":"2018-05-04","close":4670.3652},{"date":"2018-05-08","close":4633.1514},{"date":"2018-05-09","close":4744.7935},{"date":"2018-05-10","close":4735.4897},{"date":"2018-05-11","close":4772.7031},{"date":"2018-05-14","close":4521.5088},{"date":"2018-05-15","close":4423.8218},{"date":"2018-05-16","close":4307.5283},{"date":"2018-05-17","close":4293.5723},{"date":"2018-05-18","close":4326.1353},{"date":"2018-05-21","close":4307.5283},{"date":"2018-05-23","close":4261.0098},{"date":"2018-05-24","close":4256.3589},{"date":"2018-05-25","close":4144.7163},{"date":"2018-05-28","close":4186.5825},{"date":"2018-05-29","close":4154.02},{"date":"2018-05-30","close":4014.4673},{"date":"2018-05-31","close":4144.7163},{"date":"2018-06-01","close":4233.1001},{"date":"2018-06-04","close":4214.4922},{"date":"2018-06-05","close":4307.5283},{"date":"2018-06-07","close":4474.9917},{"date":"2018-06-08","close":4451.7324},{"date":"2018-06-11","close":4316.8315},{"date":"2018-06-12","close":4381.9561},{"date":"2018-06-14","close":4274.9658},{"date":"2018-06-15","close":4270.314},{"date":"2018-06-18","close":4233.1001},{"date":"2018-06-19","close":4121.458},{"date":"2018-06-20","close":4228.4482},{"date":"2018-06-21","close":4228.4482},{"date":"2018-06-22","close":4112.1538},{"date":"2018-06-25","close":4177.2788},{"date":"2018-06-26","close":4126.1094},{"date":"2018-06-27","close":4149.3682},{"date":"2018-06-28","close":4121.458},{"date":"2018-06-29","close":4130.7612},{"date":"2018-07-02","close":3967.9502},{"date":"2018-07-03","close":3916.7808},{"date":"2018-07-04","close":3977.2532},{"date":"2018-07-05","close":3981.9045},{"date":"2018-07-06","close":4056.3328},{"date":"2018-07-09","close":4130.7612},{"date":"2018-07-10","close":4158.6714},{"date":"2018-07-11","close":4186.5825},{"date":"2018-07-12","close":4214.4922},{"date":"2018-07-13","close":4223.7964},{"date":"2018-07-16","close":4214.4922},{"date":"2018-07-17","close":4279.6172},{"date":"2018-07-18","close":4284.2695},{"date":"2018-07-19","close":4186.5825},{"date":"2018-07-20","close":4261.0098},{"date":"2018-07-23","close":4191.2339},{"date":"2018-07-24","close":4219.1455},{"date":"2018-07-25","close":4000.5115},{"date":"2018-07-26","close":4084.2439},{"date":"2018-07-27","close":4112.1538},{"date":"2018-07-30","close":4158.6714},{"date":"2018-07-31","close":4191.2339},{"date":"2018-08-01","close":4200.5376},{"date":"2018-08-02","close":4209.8413},{"date":"2018-08-03","close":4223.7964},{"date":"2018-08-06","close":4195.8857},{"date":"2018-08-07","close":4247.0547},{"date":"2018-08-08","close":4228.4482},{"date":"2018-08-09","close":4316.8315},{"date":"2018-08-10","close":4265.6626},{"date":"2018-08-13","close":4177.2788},{"date":"2018-08-14","close":4167.9751},{"date":"2018-08-16","close":4121.458},{"date":"2018-08-17","close":4307.5283},{"date":"2018-08-20","close":4368.0015},{"date":"2018-08-21","close":4372.6523},{"date":"2018-08-22","close":4326.1353},{"date":"2018-08-23","close":4395.9106},{"date":"2018-08-24","close":4437.7769},{"date":"2018-08-27","close":4330.7871},{"date":"2018-08-28","close":4409.8662},{"date":"2018-08-29","close":4577.3301},{"date":"2018-08-30","close":4563.375},{"date":"2018-08-31","close":4614.5435},{"date":"2018-09-03","close":4530.8125},{"date":"2018-09-04","close":4521.5088},{"date":"2018-09-05","close":4502.9019},{"date":"2018-09-06","close":4437.7769},{"date":"2018-09-07","close":4419.1704},{"date":"2018-09-10","close":4414.5181},{"date":"2018-09-11","close":4381.9561},{"date":"2018-09-12","close":4381.9561},{"date":"2018-09-13","close":4405.2144},{"date":"2018-09-14","close":4423.8218},{"date":"2018-09-17","close":4414.5181},{"date":"2018-09-18","close":4395.9106},{"date":"2018-09-19","close":4316.8315},{"date":"2018-09-20","close":4279.6172},{"date":"2018-09-21","close":4349.3936},{"date":"2018-09-27","close":4363.3496},{"date":"2018-09-28","close":4368.0015},{"date":"2018-10-01","close":4349.3936},{"date":"2018-10-02","close":4228.4482},{"date":"2018-10-04","close":4107.5024},{"date":"2018-10-05","close":4028.4231},{"date":"2018-10-08","close":4000.5115},{"date":"2018-10-10","close":3856.3074},{"date":"2018-10-11","close":3642.3267},{"date":"2018-10-12","close":3688.8442},{"date":"2018-10-15","close":3702.7996},{"date":"2018-10-16","close":3740.0137},{"date":"2018-10-17","close":3786.5312},{"date":"2018-10-18","close":3749.3167},{"date":"2018-10-19","close":3767.9238},{"date":"2018-10-22","close":3767.9238},{"date":"2018-10-23","close":3646.9783},{"date":"2018-10-24","close":3572.5498},{"date":"2018-10-25","close":3442.3013},{"date":"2018-10-26","close":3339.9622},{"date":"2018-10-29","close":3074.812},{"date":"2018-10-30","close":3242.2754},{"date":"2018-10-31","close":3293.4448},{"date":"2018-11-01","close":3349.2654},{"date":"2018-11-02","close":3521.3809},{"date":"2018-11-05","close":3586.5056},{"date":"2018-11-06","close":3581.8538},{"date":"2018-11-07","close":3572.5498},{"date":"2018-11-08","close":3619.0681},{"date":"2018-11-09","close":3581.8538},{"date":"2018-11-12","close":3665.5857},{"date":"2018-11-13","close":3600.4604},{"date":"2018-11-14","close":3633.0229},{"date":"2018-11-15","close":3628.3711},{"date":"2018-11-16","close":3646.9783},{"date":"2018-11-19","close":3753.9685},{"date":"2018-11-20","close":3823.7449},{"date":"2018-11-21","close":3837.7004},{"date":"2018-11-22","close":3837.7004},{"date":"2018-11-23","close":3833.0486},{"date":"2018-11-26","close":3944.6909},{"date":"2018-11-27","close":4056.3328},{"date":"2018-11-28","close":4130.7612},{"date":"2018-11-29","close":4242.4033},{"date":"2018-11-30","close":4349.3936},{"date":"2018-12-03","close":4358.6968},{"date":"2018-12-04","close":4354.0459},{"date":"2018-12-05","close":4330.7871},{"date":"2018-12-06","close":4247.0547},{"date":"2018-12-07","close":4270.314},{"date":"2018-12-10","close":4242.4033},{"date":"2018-12-11","close":4247.0547},{"date":"2018-12-12","close":4214.4922},{"date":"2018-12-13","close":4214.4922},{"date":"2018-12-14","close":4158.6714},{"date":"2018-12-17","close":4214.4922},{"date":"2018-12-18","close":4163.3242},{"date":"2018-12-19","close":4093.5469},{"date":"2018-12-20","close":4019.1187},{"date":"2018-12-21","close":3981.9045},{"date":"2018-12-24","close":3953.9941},{"date":"2018-12-26","close":3944.6909},{"date":"2018-12-27","close":4010.3572},{"date":"2018-12-28","close":4127.6191},{"date":"2019-01-02","close":4183.9053},{"date":"2019-01-03","close":4179.2148},{"date":"2019-01-04","close":4179.2148},{"date":"2019-01-07","close":4179.2148},{"date":"2019-01-08","close":4155.7627},{"date":"2019-01-09","close":4155.7627},{"date":"2019-01-10","close":4080.7144},{"date":"2019-01-11","close":4076.0247},{"date":"2019-01-14","close":4057.262},{"date":"2019-01-15","close":4057.262},{"date":"2019-01-16","close":4169.8335},{"date":"2019-01-17","close":4160.4526},{"date":"2019-01-18","close":4268.3335},{"date":"2019-01-21","close":4258.9521},{"date":"2019-01-22","close":4216.7383},{"date":"2019-01-23","close":4216.7383},{"date":"2019-01-24","close":4235.5005},{"date":"2019-01-25","close":4338.6904},{"date":"2019-01-28","close":4334.001},{"date":"2019-01-29","close":4329.3096},{"date":"2019-01-30","close":4315.2383},{"date":"2019-01-31","close":4291.7866},{"date":"2019-02-01","close":4301.167},{"date":"2019-02-07","close":4315.2383},{"date":"2019-02-08","close":4291.7866},{"date":"2019-02-11","close":4334.001},{"date":"2019-02-12","close":4334.001},{"date":"2019-02-13","close":4315.2383},{"date":"2019-02-14","close":4437.1909},{"date":"2019-02-15","close":4437.1909},{"date":"2019-02-18","close":4549.7622},{"date":"2019-02-19","close":4530.9995},{"date":"2019-02-20","close":4652.9526},{"date":"2019-02-21","close":4676.4058},{"date":"2019-02-22","close":4643.5713},{"date":"2019-02-25","close":4662.3345},{"date":"2019-02-26","close":4629.5},{"date":"2019-02-27","close":4652.9526},{"date":"2019-02-28","close":4577.9048},{"date":"2019-03-04","close":4699.8579},{"date":"2019-03-05","close":4718.6196},{"date":"2019-03-06","close":4652.9526},{"date":"2019-03-07","close":4643.5713},{"date":"2019-03-08","close":4601.3574},{"date":"2019-03-11","close":4596.667},{"date":"2019-03-12","close":4981.2861},{"date":"2019-03-13","close":4990.667},{"date":"2019-03-14","close":4934.3813},{"date":"2019-03-15","close":4746.7617},{"date":"2019-03-18","close":4774.9043},{"date":"2019-03-19","close":4784.2866},{"date":"2019-03-20","close":4906.2393},{"date":"2019-03-21","close":4840.5718},{"date":"2019-03-22","close":4943.7627},{"date":"2019-03-25","close":4765.5239},{"date":"2019-03-26","close":4812.4287},{"date":"2019-03-27","close":5009.4292},{"date":"2019-03-28","close":4962.5239},{"date":"2019-03-29","close":4962.5239},{"date":"2019-04-01","close":4934.3813},{"date":"2019-04-02","close":4934.3813},{"date":"2019-04-03","close":4943.7627},{"date":"2019-04-04","close":4953.1436},{"date":"2019-04-05","close":5075.0952},{"date":"2019-04-08","close":5075.0952},{"date":"2019-04-09","close":5084.4766},{"date":"2019-04-10","close":5093.8569},{"date":"2019-04-11","close":5112.6196},{"date":"2019-04-12","close":5103.2383},{"date":"2019-04-15","close":5084.4766},{"date":"2019-04-16","close":5037.5718},{"date":"2019-04-17","close":5037.5718},{"date":"2019-04-18","close":4906.2393},{"date":"2019-04-19","close":5347.1431},{"date":"2019-04-22","close":5487.8574},{"date":"2019-04-23","close":5910.0005},{"date":"2019-04-24","close":6069.4775},{"date":"2019-04-25","close":5956.9053},{"date":"2019-04-26","close":5947.5239},{"date":"2019-04-29","close":5994.4292},{"date":"2019-04-30","close":6163.2866},{"date":"2019-05-02","close":6144.5244},{"date":"2019-05-03","close":6294.6201},{"date":"2019-05-07","close":6238.333},{"date":"2019-05-08","close":6219.5723},{"date":"2019-05-09","close":6050.7148},{"date":"2019-05-10","close":6144.5244},{"date":"2019-05-13","close":5900.6196},{"date":"2019-05-14","close":5947.5239},{"date":"2019-05-15","close":6332.1431},{"date":"2019-05-16","close":6257.0962},{"date":"2019-05-17","close":5431.5718},{"date":"2019-05-20","close":5300.2388},{"date":"2019-05-21","close":5863.0957},{"date":"2019-05-22","close":5553.5244},{"date":"2019-05-23","close":5572.2861},{"date":"2019-05-24","close":5440.9531},{"date":"2019-05-27","close":5394.0483},{"date":"2019-05-28","close":5337.7627},{"date":"2019-05-29","close":5187.667},{"date":"2019-05-30","close":5197.0483},{"date":"2019-05-31","close":5168.9058},{"date":"2019-06-03","close":5253.3335},{"date":"2019-06-04","close":5253.3335},{"date":"2019-06-05","close":5431.5718},{"date":"2019-06-07","close":5713.001},{"date":"2019-06-10","close":6050.7148},{"date":"2019-06-11","close":6060.0957},{"date":"2019-06-12","close":5910.0005},{"date":"2019-06-13","close":5985.0483},{"date":"2019-06-14","close":6031.9531},{"date":"2019-06-17","close":6041.334},{"date":"2019-06-18","close":6397.8096},{"date":"2019-06-19","close":6247.7148},{"date":"2019-06-20","close":5881.8564},{"date":"2019-06-21","close":5863.0957},{"date":"2019-06-24","close":5816.1914},{"date":"2019-06-25","close":5788.0479},{"date":"2019-06-26","close":5872.4771},{"date":"2019-06-27","close":5816.1914},{"date":"2019-06-28","close":5553.5244},{"date":"2019-07-01","close":5516.0005},{"date":"2019-07-02","close":5525.3813},{"date":"2019-07-03","close":5469.0962},{"date":"2019-07-04","close":5487.8574},{"date":"2019-07-05","close":5525.3813},{"date":"2019-07-08","close":5365.9053},{"date":"2019-07-09","close":5253.3335},{"date":"2019-07-10","close":5290.8574},{"date":"2019-07-11","close":5375.2856},{"date":"2019-07-12","close":5591.0483},{"date":"2019-07-15","close":5469.0962},{"date":"2019-07-16","close":5478.4766},{"date":"2019-07-17","close":5347.1431},{"date":"2019-07-18","close":5290.8574},{"date":"2019-07-19","close":5347.1431},{"date":"2019-07-22","close":5356.5244},{"date":"2019-07-23","close":5347.1431},{"date":"2019-07-24","close":5281.4766},{"date":"2019-07-25","close":5122.0005},{"date":"2019-07-26","close":4878.0962},{"date":"2019-07-29","close":4774.9043},{"date":"2019-07-30","close":5131.3809},{"date":"2019-07-31","close":5178.2866},{"date":"2019-08-01","close":5103.2383},{"date":"2019-08-02","close":5103.2383},{"date":"2019-08-05","close":4906.2393},{"date":"2019-08-06","close":4690.4766},{"date":"2019-08-07","close":4971.9053},{"date":"2019-08-08","close":4981.2861},{"date":"2019-08-09","close":4990.667},{"date":"2019-08-12","close":4953.1436},{"date":"2019-08-13","close":4925.0},{"date":"2019-08-14","close":4934.3813},{"date":"2019-08-16","close":4887.4766},{"date":"2019-08-19","close":4990.667},{"date":"2019-08-20","close":5328.3813},{"date":"2019-08-21","close":5431.5718},{"date":"2019-08-22","close":5356.5244},{"date":"2019-08-23","close":5281.4766},{"date":"2019-08-26","close":5140.7627},{"date":"2019-08-27","close":5197.0483},{"date":"2019-08-28","close":5197.0483},{"date":"2019-08-29","close":5234.5723},{"date":"2019-08-30","close":5300.2388},{"date":"2019-09-02","close":5337.7627},{"date":"2019-09-03","close":5328.3813},{"date":"2019-09-04","close":5403.4282},{"date":"2019-09-05","close":5431.5718},{"date":"2019-09-06","close":5347.1431},{"date":"2019-09-09","close":5365.9053},{"date":"2019-09-10","close":5412.8096},{"date":"2019-09-11","close":5440.9531},{"date":"2019-09-16","close":5440.9531},{"date":"2019-09-17","close":5469.0962},{"date":"2019-09-18","close":5459.7153},{"date":"2019-09-19","close":5422.1909},{"date":"2019-09-20","close":5431.5718},{"date":"2019-09-23","close":5309.6196},{"date":"2019-09-24","close":5478.4766},{"date":"2019-09-25","close":5290.8574},{"date":"2019-09-26","close":5056.334},{"date":"2019-09-27","close":5056.334},{"date":"2019-09-30","close":4981.2861},{"date":"2019-10-01","close":5018.8105},{"date":"2019-10-02","close":4878.0962},{"date":"2019-10-04","close":4878.0962},{"date":"2019-10-07","close":4887.4766},{"date":"2019-10-08","close":4971.9053},{"date":"2019-10-10","close":5028.1909},{"date":"2019-10-11","close":4925.0},{"date":"2019-10-14","close":4925.0},{"date":"2019-10-15","close":5018.8105},{"date":"2019-10-16","close":5000.0479},{"date":"2019-10-17","close":4943.7627},{"date":"2019-10-18","close":5009.4292},{"date":"2019-10-21","close":5037.5718},{"date":"2019-10-22","close":5197.0483},{"date":"2019-10-23","close":5197.0483},{"date":"2019-10-24","close":5225.1909},{"date":"2019-10-25","close":5159.5239},{"date":"2019-10-28","close":5178.2866},{"date":"2019-10-29","close":5187.667},{"date":"2019-10-30","close":5159.5239},{"date":"2019-10-31","close":5215.8101},{"date":"2019-11-01","close":5206.4287},{"date":"2019-11-04","close":5347.1431},{"date":"2019-11-05","close":5281.4766},{"date":"2019-11-06","close":5365.9053},{"date":"2019-11-07","close":5365.9053},{"date":"2019-11-08","close":5046.9521},{"date":"2019-11-11","close":5046.9521},{"date":"2019-11-12","close":5046.9521},{"date":"2019-11-13","close":5046.9521},{"date":"2019-11-14","close":5168.9058},{"date":"2019-11-15","close":5178.2866},{"date":"2019-11-18","close":5206.4287},{"date":"2019-11-19","close":5178.2866},{"date":"2019-11-20","close":5075.0952},{"date":"2019-11-21","close":4971.9053},{"date":"2019-11-22","close":4943.7627},{"date":"2019-11-25","close":4971.9053},{"date":"2019-11-26","close":5168.9058},{"date":"2019-11-27","close":5272.0957},{"date":"2019-11-28","close":5262.7148},{"date":"2019-11-29","close":5281.4766},{"date":"2019-12-02","close":5206.4287},{"date":"2019-12-03","close":5140.7627},{"date":"2019-12-04","close":5028.1909},{"date":"2019-12-05","close":4990.667},{"date":"2019-12-06","close":5084.4766},{"date":"2019-12-09","close":5093.8569},{"date":"2019-12-10","close":5084.4766},{"date":"2019-12-11","close":5197.0483},{"date":"2019-12-12","close":5187.667},{"date":"2019-12-13","close":5272.0957},{"date":"2019-12-16","close":5300.2388},{"date":"2019-12-17","close":5290.8574},{"date":"2019-12-18","close":5253.3335},{"date":"2019-12-19","close":5300.2388},{"date":"2019-12-20","close":5197.0483},{"date":"2019-12-23","close":5243.9526},{"date":"2019-12-24","close":5187.667},{"date":"2019-12-26","close":5375.2856},{"date":"2019-12-27","close":5479.2017},{"date":"2019-12-30","close":5422.5205},{"date":"2020-01-02","close":5431.9673},{"date":"2020-01-03","close":5394.1797},{"date":"2020-01-06","close":5290.2637},{"date":"2020-01-07","close":5441.4141},{"date":"2020-01-08","close":5101.3257},{"date":"2020-01-09","close":5375.2856},{"date":"2020-01-10","close":5460.3081},{"date":"2020-01-13","close":5498.0957},{"date":"2020-01-14","close":5243.0298},{"date":"2020-01-15","close":5243.0298},{"date":"2020-01-16","close":5299.7109},{"date":"2020-01-17","close":5280.8174},{"date":"2020-01-20","close":5186.3477},{"date":"2020-01-21","close":5091.8789},{"date":"2020-01-22","close":5186.3477},{"date":"2020-01-23","close":5186.3477},{"date":"2020-01-28","close":5044.6445},{"date":"2020-01-29","close":5139.1138},{"date":"2020-01-30","close":5063.5381},{"date":"2020-01-31","close":4931.2817},{"date":"2020-02-03","close":4855.7065},{"date":"2020-02-04","close":4959.6226},{"date":"2020-02-05","close":4978.5166},{"date":"2020-02-06","close":4987.9634},{"date":"2020-02-07","close":5186.3477},{"date":"2020-02-10","close":5091.8789},{"date":"2020-02-11","close":5261.9233},{"date":"2020-02-12","close":5195.7954},{"date":"2020-02-13","close":5176.9014},{"date":"2020-02-14","close":5139.1138},{"date":"2020-02-17","close":5158.0073},{"date":"2020-02-18","close":5233.582},{"date":"2020-02-19","close":5195.7954},{"date":"2020-02-20","close":5186.3477},{"date":"2020-02-21","close":5290.2637},{"date":"2020-02-24","close":5328.0518},{"date":"2020-02-25","close":5091.8789},{"date":"2020-02-26","close":5006.8569},{"date":"2020-02-27","close":4836.8125},{"date":"2020-02-28","close":4586.4702},{"date":"2020-03-02","close":4591.1934},{"date":"2020-03-03","close":4647.8745},{"date":"2020-03-04","close":4893.4941},{"date":"2020-03-05","close":4978.5166},{"date":"2020-03-06","close":4978.5166},{"date":"2020-03-09","close":4978.5166},{"date":"2020-03-10","close":4680.9385},{"date":"2020-03-11","close":4468.3833},{"date":"2020-03-12","close":3996.0391},{"date":"2020-03-13","close":3646.5032},{"date":"2020-03-16","close":3457.5649},{"date":"2020-03-17","close":3504.7998},{"date":"2020-03-18","close":3372.543},{"date":"2020-03-19","close":2904.9216},{"date":"2020-03-20","close":3174.1582},{"date":"2020-03-23","close":2980.4971},{"date":"2020-03-24","close":3145.8176},{"date":"2020-03-25","close":3518.9702},{"date":"2020-03-26","close":3637.0564},{"date":"2020-03-27","close":3778.7603},{"date":"2020-03-30","close":4142.4653},{"date":"2020-03-31","close":4199.1465},{"date":"2020-04-01","close":4010.2092},{"date":"2020-04-02","close":4303.063},{"date":"2020-04-03","close":4274.7222},{"date":"2020-04-06","close":4373.915},{"date":"2020-04-07","close":4643.1514},{"date":"2020-04-08","close":4997.4106},{"date":"2020-04-09","close":4931.2817},{"date":"2020-04-10","close":4969.0693},{"date":"2020-04-13","close":5063.5381},{"date":"2020-04-14","close":5082.4321},{"date":"2020-04-16","close":5328.0518},{"date":"2020-04-17","close":5271.3696},{"date":"2020-04-20","close":5205.2417},{"date":"2020-04-21","close":5063.5381},{"date":"2020-04-22","close":5337.4985},{"date":"2020-04-23","close":5498.0957},{"date":"2020-04-24","close":5819.2905},{"date":"2020-04-27","close":7321.3472},{"date":"2020-04-28","close":7226.8789},{"date":"2020-04-29","close":6801.7681},{"date":"2020-05-04","close":7274.1128},{"date":"2020-05-06","close":7699.2231},{"date":"2020-05-07","close":7056.8345},{"date":"2020-05-08","close":9172.9404},{"date":"2020-05-11","close":9446.8994},{"date":"2020-05-12","close":9087.917},{"date":"2020-05-13","close":9446.8994},{"date":"2020-05-14","close":10155.417},{"date":"2020-05-15","close":11477.9824},{"date":"2020-05-18","close":11714.1562},{"date":"2020-05-19","close":11194.5771},{"date":"2020-05-20","close":10769.4648},{"date":"2020-05-21","close":10202.6514},{"date":"2020-05-22","close":9872.0098},{"date":"2020-05-25","close":10344.3545},{"date":"2020-05-26","close":10344.3545},{"date":"2020-05-27","close":9919.2451},{"date":"2020-05-28","close":9824.7764},{"date":"2020-05-29","close":10297.1201},{"date":"2020-06-01","close":10533.2949},{"date":"2020-06-02","close":9966.4795},{"date":"2020-06-03","close":9588.6035},{"date":"2020-06-04","close":9635.8379},{"date":"2020-06-05","close":10155.417},{"date":"2020-06-08","close":9777.541},{"date":"2020-06-09","close":9683.0732},{"date":"2020-06-10","close":9824.7764},{"date":"2020-06-11","close":9824.7764},{"date":"2020-06-12","close":9919.2451},{"date":"2020-06-15","close":9409.1123},{"date":"2020-06-16","close":9872.0098},{"date":"2020-06-17","close":9541.3672},{"date":"2020-06-18","close":9428.0059},{"date":"2020-06-19","close":9125.7051},{"date":"2020-06-22","close":9683.0732},{"date":"2020-06-23","close":9635.8379},{"date":"2020-06-24","close":9824.7764},{"date":"2020-06-25","close":10391.5908},{"date":"2020-06-26","close":9683.0732},{"date":"2020-06-29","close":9635.8379},{"date":"2020-06-30","close":9352.4307},{"date":"2020-07-01","close":9286.3027},{"date":"2020-07-02","close":9494.1348},{"date":"2020-07-03","close":9683.0732},{"date":"2020-07-06","close":9683.0732},{"date":"2020-07-07","close":9777.541},{"date":"2020-07-08","close":9966.4795},{"date":"2020-07-09","close":10438.8242},{"date":"2020-07-10","close":11241.8115},{"date":"2020-07-13","close":11430.75},{"date":"2020-07-14","close":12186.501},{"date":"2020-07-15","close":11241.8115},{"date":"2020-07-16","close":11997.5635},{"date":"2020-07-17","close":11997.5635},{"date":"2020-07-20","close":11808.624},{"date":"2020-07-21","close":11666.9219},{"date":"2020-07-22","close":11383.5146},{"date":"2020-07-23","close":11336.2812},{"date":"2020-07-24","close":10863.9346},{"date":"2020-07-27","close":11289.0439},{"date":"2020-07-28","close":11666.9219},{"date":"2020-07-29","close":11525.2188},{"date":"2020-07-30","close":11241.8115},{"date":"2020-07-31","close":11525.2188},{"date":"2020-08-03","close":11855.8584},{"date":"2020-08-04","close":11903.0947},{"date":"2020-08-05","close":11572.4521},{"date":"2020-08-06","close":11241.8115},{"date":"2020-08-07","close":11052.8711},{"date":"2020-08-10","close":10911.1689},{"date":"2020-08-11","close":10911.1689},{"date":"2020-08-12","close":10533.2949},{"date":"2020-08-13","close":10627.7627},{"date":"2020-08-14","close":10344.3545},{"date":"2020-08-18","close":10911.1689},{"date":"2020-08-19","close":10769.4648},{"date":"2020-08-20","close":11100.1074},{"date":"2020-08-21","close":11383.5146},{"date":"2020-08-24","close":10911.1689},{"date":"2020-08-25","close":10816.7012},{"date":"2020-08-26","close":11100.1074},{"date":"2020-08-27","close":11761.3896},{"date":"2020-08-28","close":11525.2188},{"date":"2020-08-31","close":11336.2812},{"date":"2020-09-01","close":12611.6113},{"date":"2020-09-02","close":11903.0947},{"date":"2020-09-03","close":11572.4521},{"date":"2020-09-04","close":11477.9824},{"date":"2020-09-07","close":11619.6865},{"date":"2020-09-08","close":11336.2812},{"date":"2020-09-09","close":11100.1074},{"date":"2020-09-10","close":11100.1074},{"date":"2020-09-11","close":11052.8711},{"date":"2020-09-14","close":11052.8711},{"date":"2020-09-15","close":11241.8115},{"date":"2020-09-16","close":11052.8711},{"date":"2020-09-17","close":10816.7012},{"date":"2020-09-18","close":10674.9971},{"date":"2020-09-21","close":10297.1201},{"date":"2020-09-22","close":9824.7764},{"date":"2020-09-23","close":9966.4795},{"date":"2020-09-24","close":9588.6035},{"date":"2020-09-25","close":9588.6035},{"date":"2020-09-28","close":9919.2451},{"date":"2020-09-29","close":9919.2451},{"date":"2020-10-05","close":10060.9482},{"date":"2020-10-06","close":10249.8867},{"date":"2020-10-07","close":10202.6514},{"date":"2020-10-08","close":10108.1816},{"date":"2020-10-12","close":9872.0098},{"date":"2020-10-13","close":9683.0732},{"date":"2020-10-14","close":9777.541},{"date":"2020-10-15","close":9342.9844},{"date":"2020-10-16","close":8993.4492},{"date":"2020-10-19","close":8738.3809},{"date":"2020-10-20","close":8832.8516},{"date":"2020-10-21","close":8785.6162},{"date":"2020-10-22","close":8388.8477},{"date":"2020-10-23","close":8360.5059},{"date":"2020-10-26","close":7822.0327},{"date":"2020-10-27","close":7963.7354},{"date":"2020-10-28","close":8218.8027},{"date":"2020-10-29","close":8247.1436},{"date":"2020-10-30","close":7973.1836},{"date":"2020-11-02","close":7935.396},{"date":"2020-11-03","close":8162.1216},{"date":"2020-11-04","close":8190.4619},{"date":"2020-11-05","close":8360.5059},{"date":"2020-11-06","close":8294.3789},{"date":"2020-11-09","close":8974.5547},{"date":"2020-11-10","close":8662.8066},{"date":"2020-11-11","close":8539.999},{"date":"2020-11-12","close":8379.4004},{"date":"2020-11-13","close":8473.8691},{"date":"2020-11-16","close":8634.4668},{"date":"2020-11-17","close":8426.6338},{"date":"2020-11-18","close":8634.4668},{"date":"2020-11-19","close":10722.2314},{"date":"2020-11-20","close":9872.0098},{"date":"2020-11-23","close":10108.1816},{"date":"2020-11-24","close":9919.2451},{"date":"2020-11-25","close":9276.8555},{"date":"2020-11-26","close":9635.8379},{"date":"2020-11-27","close":9635.8379},{"date":"2020-11-30","close":9446.8994},{"date":"2020-12-01","close":9446.8994},{"date":"2020-12-02","close":9494.1348},{"date":"2020-12-03","close":9588.6035},{"date":"2020-12-04","close":10060.9482},{"date":"2020-12-07","close":10249.8867},{"date":"2020-12-08","close":10297.1201},{"date":"2020-12-09","close":9919.2451},{"date":"2020-12-10","close":9730.3076},{"date":"2020-12-11","close":9872.0098},{"date":"2020-12-14","close":9824.7764},{"date":"2020-12-15","close":9966.4795},{"date":"2020-12-16","close":10155.417},{"date":"2020-12-17","close":10060.9482},{"date":"2020-12-18","close":9919.2451},{"date":"2020-12-21","close":9919.2451},{"date":"2020-12-22","close":9428.0059},{"date":"2020-12-23","close":9021.79},{"date":"2020-12-24","close":8993.4492},{"date":"2020-12-28","close":8691.1475},{"date":"2020-12-29","close":9033.0957},{"date":"2020-12-30","close":9118.583},{"date":"2021-01-04","close":9156.5752},{"date":"2021-01-05","close":9156.5752},{"date":"2021-01-06","close":9289.5547},{"date":"2021-01-07","close":9223.0654},{"date":"2021-01-08","close":8966.6045},{"date":"2021-01-11","close":8472.6816},{"date":"2021-01-12","close":8501.1777},{"date":"2021-01-13","close":8510.6758},{"date":"2021-01-14","close":8472.6816},{"date":"2021-01-15","close":8510.6758},{"date":"2021-01-18","close":8396.6924},{"date":"2021-01-19","close":8472.6816},{"date":"2021-01-20","close":8634.1572},{"date":"2021-01-21","close":8634.1572},{"date":"2021-01-22","close":8491.6797},{"date":"2021-01-25","close":8548.6699},{"date":"2021-01-26","close":8444.1855},{"date":"2021-01-27","close":8387.1953},{"date":"2021-01-28","close":8159.2305},{"date":"2021-01-29","close":7893.272},{"date":"2021-02-01","close":7921.7676},{"date":"2021-02-02","close":8111.7383},{"date":"2021-02-03","close":8102.2407},{"date":"2021-02-04","close":8092.7412},{"date":"2021-02-05","close":8301.708},{"date":"2021-02-08","close":8159.2305},{"date":"2021-02-09","close":8149.7319},{"date":"2021-02-10","close":8159.2305},{"date":"2021-02-15","close":8206.7236},{"date":"2021-02-16","close":8463.1826},{"date":"2021-02-17","close":8368.1982},{"date":"2021-02-18","close":8377.6963},{"date":"2021-02-19","close":8187.7266},{"date":"2021-02-22","close":8178.2275},{"date":"2021-02-23","close":8102.2407},{"date":"2021-02-24","close":7874.2749},{"date":"2021-02-25","close":7940.7646},{"date":"2021-02-26","close":7665.3076},{"date":"2021-03-02","close":7665.3076},{"date":"2021-03-03","close":7693.8037},{"date":"2021-03-04","close":7522.8296},{"date":"2021-03-05","close":7437.3428},{"date":"2021-03-08","close":7285.3667},{"date":"2021-03-09","close":7095.3965},{"date":"2021-03-10","close":6924.4229},{"date":"2021-03-11","close":7076.3994},{"date":"2021-03-12","close":7408.8481},{"date":"2021-03-15","close":7408.8481},{"date":"2021-03-16","close":7646.3105},{"date":"2021-03-17","close":7646.3105},{"date":"2021-03-18","close":7674.8062},{"date":"2021-03-19","close":7589.3193},{"date":"2021-03-22","close":7551.3257},{"date":"2021-03-23","close":7494.334},{"date":"2021-03-24","close":7437.3428},{"date":"2021-03-25","close":7399.3491},{"date":"2021-03-26","close":7361.3545},{"date":"2021-03-29","close":7323.3608},{"date":"2021-03-30","close":7437.3428},{"date":"2021-03-31","close":7408.8481},{"date":"2021-04-01","close":7551.3257},{"date":"2021-04-02","close":7484.8359},{"date":"2021-04-05","close":7598.8184},{"date":"2021-04-06","close":7560.8237},{"date":"2021-04-07","close":7874.2749},{"date":"2021-04-08","close":7912.2695},{"date":"2021-04-09","close":7864.7769},{"date":"2021-04-12","close":7978.7593},{"date":"2021-04-13","close":8007.2544},{"date":"2021-04-14","close":8377.6963},{"date":"2021-04-15","close":8111.7383},{"date":"2021-04-16","close":8064.2461},{"date":"2021-04-19","close":8016.7534},{"date":"2021-04-20","close":7997.7559},{"date":"2021-04-21","close":7864.7769},{"date":"2021-04-22","close":7902.77},{"date":"2021-04-23","close":7978.7593},{"date":"2021-04-26","close":7988.2568},{"date":"2021-04-27","close":7893.272},{"date":"2021-04-28","close":7779.2905},{"date":"2021-04-29","close":7674.8062},{"date":"2021-04-30","close":7503.8325},{"date":"2021-05-03","close":7465.8389},{"date":"2021-05-04","close":7370.8535},{"date":"2021-05-06","close":7437.3428},{"date":"2021-05-07","close":7475.3369},{"date":"2021-05-10","close":7579.8213},{"date":"2021-05-11","close":7579.8213},{"date":"2021-05-12","close":7446.8413},{"date":"2021-05-13","close":7408.8481},{"date":"2021-05-14","close":7342.3579},{"date":"2021-05-17","close":7323.3608},{"date":"2021-05-18","close":7275.8677},{"date":"2021-05-20","close":7266.3696},{"date":"2021-05-21","close":7313.8628},{"date":"2021-05-24","close":7228.3755},{"date":"2021-05-25","close":7266.3696},{"date":"2021-05-26","close":7446.8413},{"date":"2021-05-27","close":7494.334},{"date":"2021-05-28","close":7513.3315},{"date":"2021-05-31","close":8064.2461},{"date":"2021-06-01","close":8083.2422},{"date":"2021-06-02","close":8140.2334},{"date":"2021-06-03","close":8273.2129},{"date":"2021-06-04","close":8273.2129},{"date":"2021-06-07","close":8130.7349},{"date":"2021-06-08","close":8102.2407},{"date":"2021-06-09","close":8140.2334},{"date":"2021-06-10","close":8330.2041},{"date":"2021-06-11","close":8387.1953},{"date":"2021-06-14","close":8358.6992},{"date":"2021-06-15","close":8472.6816},{"date":"2021-06-16","close":8624.6582},{"date":"2021-06-17","close":8615.1592},{"date":"2021-06-18","close":8710.1455},{"date":"2021-06-21","close":8415.6904},{"date":"2021-06-22","close":8273.2129},{"date":"2021-06-23","close":8263.7148},{"date":"2021-06-24","close":8130.7349},{"date":"2021-06-25","close":8187.7266},{"date":"2021-06-28","close":8301.708},{"date":"2021-06-29","close":8311.2061},{"date":"2021-06-30","close":8282.7119},{"date":"2021-07-01","close":8149.7319},{"date":"2021-07-02","close":8111.7383},{"date":"2021-07-05","close":8197.2246},{"date":"2021-07-06","close":8140.2334},{"date":"2021-07-07","close":8558.168},{"date":"2021-07-08","close":8425.1904},{"date":"2021-07-09","close":8729.1426},{"date":"2021-07-12","close":8795.6318},{"date":"2021-07-13","close":8691.1484},{"date":"2021-07-14","close":9498.5234},{"date":"2021-07-15","close":9299.0547},{"date":"2021-07-16","close":9052.0918},{"date":"2021-07-19","close":9194.5693},{"date":"2021-07-20","close":8900.1162},{"date":"2021-07-21","close":9166.0752},{"date":"2021-07-22","close":9033.0947},{"date":"2021-07-23","close":8890.6182},{"date":"2021-07-26","close":8672.1514},{"date":"2021-07-27","close":8738.6416},{"date":"2021-07-28","close":8976.1045},{"date":"2021-07-29","close":8833.627},{"date":"2021-07-30","close":8567.668},{"date":"2021-08-02","close":8387.1953},{"date":"2021-08-03","close":8472.6816},{"date":"2021-08-04","close":8501.1777},{"date":"2021-08-05","close":8577.167},{"date":"2021-08-06","close":8577.167},{"date":"2021-08-09","close":8520.1758},{"date":"2021-08-10","close":8396.6924},{"date":"2021-08-11","close":8634.1572},{"date":"2021-08-12","close":8529.6719},{"date":"2021-08-13","close":8577.167},{"date":"2021-08-17","close":8102.2407},{"date":"2021-08-18","close":8092.7412},{"date":"2021-08-19","close":7807.7852},{"date":"2021-08-20","close":7389.8506},{"date":"2021-08-23","close":7465.8389},{"date":"2021-08-24","close":7693.8037},{"date":"2021-08-25","close":7845.7798},{"date":"2021-08-26","close":7731.7969},{"date":"2021-08-27","close":7712.8008},{"date":"2021-08-30","close":7750.7944},{"date":"2021-08-31","close":7712.8008},{"date":"2021-09-01","close":7940.7646},{"date":"2021-09-02","close":7902.77},{"date":"2021-09-03","close":7855.2783},{"date":"2021-09-06","close":7798.2871},{"date":"2021-09-07","close":7798.2871},{"date":"2021-09-08","close":7665.3076},{"date":"2021-09-09","close":7598.8184},{"date":"2021-09-10","close":7760.2925},{"date":"2021-09-13","close":7636.812},{"date":"2021-09-14","close":7684.3047},{"date":"2021-09-15","close":7921.7676},{"date":"2021-09-16","close":7874.2749},{"date":"2021-09-17","close":7836.2812},{"date":"2021-09-23","close":7608.3164},{"date":"2021-09-24","close":7741.2964},{"date":"2021-09-27","close":7798.2871},{"date":"2021-09-28","close":7627.314},{"date":"2021-09-29","close":7522.8296},{"date":"2021-09-30","close":7437.3428},{"date":"2021-10-01","close":7370.8535},{"date":"2021-10-05","close":6943.4199},{"date":"2021-10-06","close":6582.4761},{"date":"2021-10-07","close":6791.4438},{"date":"2021-10-08","close":6848.4351},{"date":"2021-10-12","close":6686.96},{"date":"2021-10-13","close":6829.437},{"date":"2021-10-14","close":7019.4082},{"date":"2021-10-15","close":7190.3813},{"date":"2021-10-18","close":7171.3848},{"date":"2021-10-19","close":7209.3784},{"date":"2021-10-20","close":7285.3667},{"date":"2021-10-21","close":7237.874},{"date":"2021-10-22","close":7370.8535},{"date":"2021-10-25","close":7484.8359},{"date":"2021-10-26","close":7560.8237},{"date":"2021-10-27","close":7570.3218},{"date":"2021-10-28","close":7437.3428},{"date":"2021-10-29","close":7285.3667},{"date":"2021-11-01","close":7646.3105},{"date":"2021-11-02","close":7684.3047},{"date":"2021-11-03","close":7503.8325},{"date":"2021-11-04","close":7475.3369},{"date":"2021-11-05","close":7285.3667},{"date":"2021-11-08","close":7361.3545},{"date":"2021-11-09","close":7370.8535},{"date":"2021-11-10","close":7342.3579},{"date":"2021-11-11","close":7237.874},{"date":"2021-11-12","close":7247.373},{"date":"2021-11-15","close":7399.3491},{"date":"2021-11-16","close":7342.3579},{"date":"2021-11-17","close":7247.373},{"date":"2021-11-18","close":7133.3906},{"date":"2021-11-19","close":7313.8628},{"date":"2021-11-22","close":7332.8594},{"date":"2021-11-23","close":7285.3667},{"date":"2021-11-24","close":7494.334},{"date":"2021-11-25","close":7342.3579},{"date":"2021-11-26","close":7674.8062},{"date":"2021-11-29","close":7684.3047},{"date":"2021-11-30","close":7038.4048},{"date":"2021-12-01","close":7019.4082},{"date":"2021-12-02","close":7741.2964},{"date":"2021-12-03","close":7646.3105},{"date":"2021-12-06","close":7465.8389},{"date":"2021-12-07","close":7399.3491},{"date":"2021-12-08","close":7921.7676},{"date":"2021-12-09","close":7817.2842},{"date":"2021-12-10","close":7674.8062},{"date":"2021-12-13","close":7684.3047},{"date":"2021-12-14","close":7608.3164},{"date":"2021-12-15","close":7807.7852},{"date":"2021-12-16","close":7769.7915},{"date":"2021-12-17","close":7684.3047},{"date":"2021-12-20","close":7997.7559},{"date":"2021-12-21","close":7798.2871},{"date":"2021-12-22","close":7665.3076},{"date":"2021-12-23","close":7304.3633},{"date":"2021-12-24","close":7237.874},{"date":"2021-12-27","close":7104.8955},{"date":"2021-12-28","close":7114.3931},{"date":"2021-12-29","close":7267.1855},{"date":"2021-12-30","close":7209.8887},{"date":"2022-01-03","close":7570.0},{"date":"2022-01-04","close":7429.5278},{"date":"2022-01-05","close":7248.0864},{"date":"2022-01-06","close":6961.6006},{"date":"2022-01-07","close":7057.0962},{"date":"2022-01-10","close":7066.646},{"date":"2022-01-11","close":6923.4028},{"date":"2022-01-12","close":6923.4028},{"date":"2022-01-13","close":6875.6553},{"date":"2022-01-14","close":6799.2593},{"date":"2022-01-17","close":6589.1699},{"date":"2022-01-18","close":6484.125},{"date":"2022-01-19","close":6436.3774},{"date":"2022-01-20","close":6541.4224},{"date":"2022-01-21","close":6608.269},{"date":"2022-01-24","close":6484.125},{"date":"2022-01-25","close":6235.8379},{"date":"2022-01-26","close":6235.8379},{"date":"2022-01-27","close":5968.4507},{"date":"2022-01-28","close":6102.144},{"date":"2022-02-03","close":6579.6206},{"date":"2022-02-04","close":6417.2783},{"date":"2022-02-07","close":6445.9268},{"date":"2022-02-08","close":6445.9268},{"date":"2022-02-09","close":6445.9268},{"date":"2022-02-10","close":6856.5562},{"date":"2022-02-11","close":6550.9712},{"date":"2022-02-14","close":6254.936},{"date":"2022-02-15","close":6025.748},{"date":"2022-02-16","close":6302.6846},{"date":"2022-02-17","close":6216.7383},{"date":"2022-02-18","close":6283.585},{"date":"2022-02-21","close":6283.585},{"date":"2022-02-22","close":6283.585},{"date":"2022-02-23","close":6283.585},{"date":"2022-02-24","close":6216.7383},{"date":"2022-02-25","close":6254.936},{"date":"2022-02-28","close":6254.936},{"date":"2022-03-02","close":6398.1792},{"date":"2022-03-03","close":6579.6206},{"date":"2022-03-04","close":6579.6206},{"date":"2022-03-07","close":6445.9268},{"date":"2022-03-08","close":6359.9814},{"date":"2022-03-10","close":6359.9814},{"date":"2022-03-11","close":6359.9814},{"date":"2022-03-14","close":6694.2148},{"date":"2022-03-15","close":6694.2148},{"date":"2022-03-16","close":6694.2148},{"date":"2022-03-17","close":6694.2148},{"date":"2022-03-18","close":6827.9082},{"date":"2022-03-21","close":6827.9082},{"date":"2022-03-22","close":6703.7642},{"date":"2022-03-23","close":6789.7095},{"date":"2022-03-24","close":6808.8086},{"date":"2022-03-25","close":6894.7544},{"date":"2022-03-28","close":6741.9619},{"date":"2022-03-29","close":6932.9521},{"date":"2022-03-30","close":6904.3037},{"date":"2022-03-31","close":6961.6006},{"date":"2022-04-01","close":6847.0068},{"date":"2022-04-04","close":6847.0068},{"date":"2022-04-05","close":7152.5913},{"date":"2022-04-06","close":7152.5913},{"date":"2022-04-07","close":7076.1948},{"date":"2022-04-08","close":7057.0962},{"date":"2022-04-11","close":6952.0513},{"date":"2022-04-12","close":6837.457},{"date":"2022-04-13","close":6904.3037},{"date":"2022-04-14","close":6923.4028},{"date":"2022-04-15","close":6837.457},{"date":"2022-04-18","close":6942.5024},{"date":"2022-04-19","close":7009.3481},{"date":"2022-04-20","close":7123.9429},{"date":"2022-04-21","close":7104.8438},{"date":"2022-04-22","close":6961.6006},{"date":"2022-04-25","close":6608.269},{"date":"2022-04-26","close":6694.2148},{"date":"2022-04-27","close":6732.4126},{"date":"2022-04-28","close":6713.3135},{"date":"2022-04-29","close":6732.4126},{"date":"2022-05-02","close":6684.665},{"date":"2022-05-03","close":6732.4126},{"date":"2022-05-04","close":6656.0161},{"date":"2022-05-06","close":6636.9175},{"date":"2022-05-09","close":6730.0},{"date":"2022-05-10","close":6359.9814},{"date":"2022-05-11","close":6331.3325},{"date":"2022-05-12","close":6121.2432},{"date":"2022-05-13","close":6121.2432},{"date":"2022-05-16","close":6140.3418},{"date":"2022-05-17","close":6178.5405},{"date":"2022-05-18","close":6207.189},{"date":"2022-05-19","close":6054.397},{"date":"2022-05-20","close":6083.0454},{"date":"2022-05-23","close":6140.3418},{"date":"2022-05-24","close":6063.9463},{"date":"2022-05-25","close":6092.5942},{"date":"2022-05-26","close":6054.397},{"date":"2022-05-27","close":6102.144},{"date":"2022-05-30","close":6254.936},{"date":"2022-05-31","close":6283.585},{"date":"2022-06-02","close":6293.1348},{"date":"2022-06-03","close":6293.1348},{"date":"2022-06-07","close":6178.5405},{"date":"2022-06-08","close":6130.7925},{"date":"2022-06-09","close":6111.6938},{"date":"2022-06-10","close":6063.9463},{"date":"2022-06-13","close":5710.6138},{"date":"2022-06-14","close":5605.5688},{"date":"2022-06-15","close":5385.9302},{"date":"2022-06-16","close":5252.2363},{"date":"2022-06-17","close":5261.7861},{"date":"2022-06-20","close":5061.2461},{"date":"2022-06-21","close":5061.2461},{"date":"2022-06-22","close":4774.7612},{"date":"2022-06-23","close":4569.4458},{"date":"2022-06-24","close":4870.2559},{"date":"2022-06-27","close":5042.1475},{"date":"2022-06-28","close":5023.0483},{"date":"2022-06-29","close":5023.0483},{"date":"2022-06-30","close":4946.6523},{"date":"2022-07-01","close":4832.0581},{"date":"2022-07-04","close":4832.0581},{"date":"2022-07-05","close":5023.0483},{"date":"2022-07-06","close":5051.6968},{"date":"2022-07-07","close":5099.4443},{"date":"2022-07-08","close":5118.5435},{"date":"2022-07-11","close":5233.1382},{"date":"2022-07-12","close":5347.7319},{"date":"2022-07-13","close":5223.5884},{"date":"2022-07-14","close":5175.8408},{"date":"2022-07-15","close":5204.4888},{"date":"2022-07-18","close":5299.9844},{"date":"2022-07-19","close":5777.4604},{"date":"2022-07-20","close":5911.1538},{"date":"2022-07-21","close":5911.1538},{"date":"2022-07-22","close":5863.4062},{"date":"2022-07-25","close":5787.0103},{"date":"2022-07-26","close":5787.0103},{"date":"2022-07-27","close":6016.1978},{"date":"2022-07-28","close":5939.8022},{"date":"2022-07-29","close":5844.3071},{"date":"2022-08-01","close":5806.1089},{"date":"2022-08-02","close":5739.2622},{"date":"2022-08-03","close":5863.4062},{"date":"2022-08-04","close":5872.9556},{"date":"2022-08-05","close":5863.4062},{"date":"2022-08-08","close":5863.4062},{"date":"2022-08-09","close":5882.5054},{"date":"2022-08-10","close":5777.4604},{"date":"2022-08-11","close":5825.208},{"date":"2022-08-12","close":5834.7573},{"date":"2022-08-16","close":5911.1538},{"date":"2022-08-17","close":5796.5591},{"date":"2022-08-18","close":5825.208},{"date":"2022-08-19","close":5739.2622},{"date":"2022-08-22","close":5490.9741},{"date":"2022-08-23","close":5347.7319},{"date":"2022-08-24","close":5319.0835},{"date":"2022-08-25","close":5395.4795},{"date":"2022-08-26","close":5471.876},{"date":"2022-08-29","close":5328.6333},{"date":"2022-08-30","close":5347.7319},{"date":"2022-08-31","close":5462.3262},{"date":"2022-09-01","close":5328.6333},{"date":"2022-09-02","close":5194.9395},{"date":"2022-09-05","close":5137.6426},{"date":"2022-09-06","close":5156.7412},{"date":"2022-09-07","close":5042.1475},{"date":"2022-09-08","close":4956.2012},{"date":"2022-09-13","close":5051.6968},{"date":"2022-09-14","close":4965.7505},{"date":"2022-09-15","close":4918.0034},{"date":"2022-09-16","close":4918.0034},{"date":"2022-09-19","close":4784.3101},{"date":"2022-09-20","close":4803.4097},{"date":"2022-09-21","close":4765.2114},{"date":"2022-09-22","close":4655.3916},{"date":"2022-09-23","close":4583.7705},{"date":"2022-09-26","close":4354.5815},{"date":"2022-09-27","close":4321.1582},{"date":"2022-09-28","close":4163.5913},{"date":"2022-09-29","close":4282.9604},{"date":"2022-09-30","close":4330.708},{"date":"2022-10-04","close":4416.6538},{"date":"2022-10-05","close":4359.3569},{"date":"2022-10-06","close":4502.5991},{"date":"2022-10-07","close":4407.104},{"date":"2022-10-11","close":4211.3384},{"date":"2022-10-12","close":4192.2397},{"date":"2022-10-13","close":3991.7},{"date":"2022-10-14","close":4383.23},{"date":"2022-10-17","close":4388.0054},{"date":"2022-10-18","close":4473.9512},{"date":"2022-10-19","close":4731.7876},{"date":"2022-10-20","close":4626.7432},{"date":"2022-10-21","close":4450.0767},{"date":"2022-10-24","close":4440.5273},{"date":"2022-10-25","close":4473.9512},{"date":"2022-10-26","close":4583.7705},{"date":"2022-10-27","close":4636.2925},{"date":"2022-10-28","close":4531.248},{"date":"2022-10-31","close":4598.0952},{"date":"2022-11-01","close":4631.5181},{"date":"2022-11-02","close":4736.5625},{"date":"2022-11-03","close":4650.6172},{"date":"2022-11-04","close":4583.7705},{"date":"2022-11-07","close":4636.2925},{"date":"2022-11-08","close":4688.8149},{"date":"2022-11-09","close":4703.1392},{"date":"2022-11-10","close":4774.7612},{"date":"2022-11-11","close":4784.3101},{"date":"2022-11-14","close":4832.0581},{"date":"2022-11-15","close":4908.4536},{"date":"2022-11-16","close":4898.9043},{"date":"2022-11-17","close":4774.7612},{"date":"2022-11-18","close":4774.7612},{"date":"2022-11-21","close":4688.8149},{"date":"2022-11-22","close":4631.5181},{"date":"2022-11-23","close":4636.2925},{"date":"2022-11-24","close":4755.6616},{"date":"2022-11-25","close":4750.8872},{"date":"2022-11-28","close":4660.1665},{"date":"2022-11-29","close":4660.1665},{"date":"2022-11-30","close":4684.04},{"date":"2022-12-01","close":4727.0132},{"date":"2022-12-02","close":4841.6069},{"date":"2022-12-05","close":4908.4536},{"date":"2022-12-06","close":4803.4097},{"date":"2022-12-07","close":4832.0581},{"date":"2022-12-08","close":4784.3101},{"date":"2022-12-09","close":4784.3101},{"date":"2022-12-12","close":4860.7065},{"date":"2022-12-13","close":4975.3003},{"date":"2022-12-14","close":5118.5435},{"date":"2022-12-15","close":5051.6968},{"date":"2022-12-16","close":5042.1475},{"date":"2022-12-19","close":5147.1919},{"date":"2022-12-20","close":4908.4536},{"date":"2022-12-21","close":5118.5435},{"date":"2022-12-22","close":5051.6968},{"date":"2022-12-23","close":4889.355},{"date":"2022-12-26","close":4841.6069},{"date":"2022-12-27","close":4774.7612},{"date":"2022-12-28","close":4977.7363},{"date":"2022-12-29","close":4871.4155},{"date":"2023-01-02","close":4794.0913},{"date":"2023-01-03","close":4668.4404},{"date":"2023-01-04","close":4731.2661},{"date":"2023-01-05","close":4871.4155},{"date":"2023-01-06","close":4881.0811},{"date":"2023-01-09","close":4977.7363},{"date":"2023-01-10","close":4968.0708},{"date":"2023-01-11","close":5045.395},{"date":"2023-01-12","close":4968.0708},{"date":"2023-01-13","close":4929.4092},{"date":"2023-01-16","close":4977.7363},{"date":"2023-01-17","close":4977.7363},{"date":"2023-01-18","close":5074.3921},{"date":"2023-01-19","close":5113.0532},{"date":"2023-01-20","close":5093.7222},{"date":"2023-01-25","close":5248.3701},{"date":"2023-01-26","close":6098.9351},{"date":"2023-01-27","close":6234.2524},{"date":"2023-01-30","close":6127.9321},{"date":"2023-01-31","close":6524.2178},{"date":"2023-02-01","close":6620.873},{"date":"2023-02-02","close":6997.8276},{"date":"2023-02-03","close":7065.4863},{"date":"2023-02-06","close":6880.0},{"date":"2023-02-07","close":6678.8657},{"date":"2023-02-08","close":6843.1797},{"date":"2023-02-09","close":6872.1758},{"date":"2023-02-10","close":6600.0},{"date":"2023-02-13","close":6311.5767},{"date":"2023-02-14","close":6263.249},{"date":"2023-02-15","close":6137.5972},{"date":"2023-02-16","close":6089.2695},{"date":"2023-02-17","close":6108.6006},{"date":"2023-02-20","close":6253.5835},{"date":"2023-02-21","close":6137.5972},{"date":"2023-02-22","close":5953.9526},{"date":"2023-02-23","close":6040.9424},{"date":"2023-02-24","close":5905.6255},{"date":"2023-02-27","close":5866.9629},{"date":"2023-02-28","close":6069.939},{"date":"2023-03-02","close":6234.2524},{"date":"2023-03-03","close":6330.9072},{"date":"2023-03-06","close":6234.2524},{"date":"2023-03-07","close":6475.8901},{"date":"2023-03-08","close":6234.2524},{"date":"2023-03-09","close":6089.2695},{"date":"2023-03-10","close":5905.6255},{"date":"2023-03-13","close":5915.2905},{"date":"2023-03-14","close":5538.3359},{"date":"2023-03-15","close":5673.6533},{"date":"2023-03-16","close":5586.6636},{"date":"2023-03-17","close":5847.6323},{"date":"2023-03-20","close":6050.6079},{"date":"2023-03-21","close":6089.2695},{"date":"2023-03-22","close":6011.9453},{"date":"2023-03-23","close":5895.96},{"date":"2023-03-24","close":5944.2871},{"date":"2023-03-27","close":6002.2803},{"date":"2023-03-28","close":6185.9248},{"date":"2023-03-29","close":6253.5835},{"date":"2023-03-30","close":6176.2593},{"date":"2023-03-31","close":6089.2695},{"date":"2023-04-03","close":6272.9146},{"date":"2023-04-04","close":6292.2456},{"date":"2023-04-05","close":6272.9146},{"date":"2023-04-06","close":6060.2729},{"date":"2023-04-07","close":6050.6079},{"date":"2023-04-10","close":5818.6357},{"date":"2023-04-11","close":5866.9629},{"date":"2023-04-12","close":5944.2871},{"date":"2023-04-13","close":5982.9497},{"date":"2023-04-14","close":6176.2593},{"date":"2023-04-17","close":6185.9248},{"date":"2023-04-18","close":6214.9214},{"date":"2023-04-19","close":6137.5972},{"date":"2023-04-20","close":5944.2871},{"date":"2023-04-21","close":5828.3013},{"date":"2023-04-24","close":5770.3081},{"date":"2023-04-25","close":5828.3013},{"date":"2023-04-26","close":5538.3359},{"date":"2023-04-27","close":5557.6665},{"date":"2023-04-28","close":5422.3496},{"date":"2023-05-02","close":5451.3467},{"date":"2023-05-03","close":5441.6812},{"date":"2023-05-04","close":5692.9839},{"date":"2023-05-08","close":5673.6533},{"date":"2023-05-09","close":5605.9946},{"date":"2023-05-10","close":5509.3394},{"date":"2023-05-11","close":5702.6494},{"date":"2023-05-12","close":5625.3257},{"date":"2023-05-15","close":5538.3359},{"date":"2023-05-16","close":5499.6738},{"date":"2023-05-17","close":5789.6387},{"date":"2023-05-18","close":5760.6426},{"date":"2023-05-19","close":5741.3115},{"date":"2023-05-22","close":5770.3081},{"date":"2023-05-23","close":5789.6387},{"date":"2023-05-24","close":5712.3149},{"date":"2023-05-25","close":5683.3184},{"date":"2023-05-26","close":5625.3257},{"date":"2023-05-30","close":5770.3081},{"date":"2023-05-31","close":5712.3149},{"date":"2023-06-01","close":5770.3081},{"date":"2023-06-02","close":5876.6284},{"date":"2023-06-05","close":5808.9702},{"date":"2023-06-07","close":5770.3081},{"date":"2023-06-08","close":5789.6387},{"date":"2023-06-09","close":5799.3047},{"date":"2023-06-12","close":5702.6494},{"date":"2023-06-13","close":5596.3291},{"date":"2023-06-14","close":5548.0015},{"date":"2023-06-15","close":5519.0049},{"date":"2023-06-16","close":5625.3257},{"date":"2023-06-19","close":5644.6562},{"date":"2023-06-20","close":5673.6533},{"date":"2023-06-21","close":5683.3184},{"date":"2023-06-22","close":5615.6602},{"date":"2023-06-23","close":5586.6636},{"date":"2023-06-26","close":5731.646},{"date":"2023-06-27","close":5663.9878},{"date":"2023-06-28","close":5779.9736},{"date":"2023-06-29","close":5634.9907},{"date":"2023-06-30","close":5576.998},{"date":"2023-07-03","close":5576.998},{"date":"2023-07-04","close":5528.6709},{"date":"2023-07-05","close":5451.3467},{"date":"2023-07-06","close":5451.3467},{"date":"2023-07-07","close":5238.7051},{"date":"2023-07-10","close":5171.0464},{"date":"2023-07-11","close":5161.3809},{"date":"2023-07-12","close":5277.3672},{"date":"2023-07-13","close":5296.6982},{"date":"2023-07-14","close":5171.0464},{"date":"2023-07-17","close":5113.0532},{"date":"2023-07-18","close":4948.7397},{"date":"2023-07-19","close":4987.4023},{"date":"2023-07-20","close":5016.3979},{"date":"2023-07-21","close":5074.3921},{"date":"2023-07-24","close":4852.0854},{"date":"2023-07-25","close":4745.7642},{"date":"2023-07-26","close":4460.6313},{"date":"2023-07-27","close":4736.0986},{"date":"2023-07-28","close":4827.9209},{"date":"2023-07-31","close":4765.0957},{"date":"2023-08-01","close":4910.0781},{"date":"2023-08-02","close":4818.2554},{"date":"2023-08-03","close":4948.7397},{"date":"2023-08-04","close":4890.7466},{"date":"2023-08-07","close":4861.7505},{"date":"2023-08-08","close":4697.437},{"date":"2023-08-09","close":4871.4155},{"date":"2023-08-10","close":4948.7397},{"date":"2023-08-11","close":4910.0781},{"date":"2023-08-14","close":4794.0913},{"date":"2023-08-16","close":4460.6313},{"date":"2023-08-17","close":4412.3042},{"date":"2023-08-18","close":4446.1338},{"date":"2023-08-21","close":4494.4609},{"date":"2023-08-22","close":4494.4609},{"date":"2023-08-23","close":4576.6182},{"date":"2023-08-24","close":4600.7817},{"date":"2023-08-25","close":4513.792},{"date":"2023-08-28","close":4552.4546},{"date":"2023-08-29","close":4692.604},{"date":"2023-08-30","close":4842.4194},{"date":"2023-08-31","close":4784.4263},{"date":"2023-09-01","close":4692.604},{"date":"2023-09-04","close":4779.5933},{"date":"2023-09-05","close":4794.0913},{"date":"2023-09-06","close":4948.7397},{"date":"2023-09-07","close":4789.2593},{"date":"2023-09-08","close":4881.0811},{"date":"2023-09-11","close":4987.4023},{"date":"2023-09-12","close":4832.7539},{"date":"2023-09-13","close":4769.9277},{"date":"2023-09-14","close":4808.5903},{"date":"2023-09-15","close":4852.0854},{"date":"2023-09-18","close":4832.7539},{"date":"2023-09-19","close":4765.0957},{"date":"2023-09-20","close":4644.2764},{"date":"2023-09-21","close":4610.4473},{"date":"2023-09-22","close":4639.4434},{"date":"2023-09-25","close":4513.792},{"date":"2023-09-26","close":4363.9771},{"date":"2023-09-27","close":4465.4648},{"date":"2023-10-04","close":4310.8169},{"date":"2023-10-05","close":4204.4956},{"date":"2023-10-06","close":4315.6489},{"date":"2023-10-10","close":4189.9976},{"date":"2023-10-11","close":4330.147},{"date":"2023-10-12","close":4368.8096},{"date":"2023-10-13","close":4276.9873},{"date":"2023-10-16","close":4223.8271},{"date":"2023-10-17","close":4407.4712},{"date":"2023-10-18","close":4359.144},{"date":"2023-10-19","close":4204.4956},{"date":"2023-10-20","close":4132.0049},{"date":"2023-10-23","close":4132.0049},{"date":"2023-10-24","close":4209.3291},{"date":"2023-10-25","close":4194.8301},{"date":"2023-10-26","close":4141.6694},{"date":"2023-10-27","close":4122.3394},{"date":"2023-10-30","close":4117.5059},{"date":"2023-10-31","close":4001.52},{"date":"2023-11-01","close":4045.0151},{"date":"2023-11-02","close":4243.1582},{"date":"2023-11-03","close":4296.3179},{"date":"2023-11-06","close":4388.1406},{"date":"2023-11-07","close":4334.9805},{"date":"2023-11-08","close":4363.9771},{"date":"2023-11-09","close":4291.4854},{"date":"2023-11-10","close":4252.8232},{"date":"2023-11-13","close":4180.332},{"date":"2023-11-14","close":4301.1509},{"date":"2023-11-15","close":4349.478},{"date":"2023-11-16","close":4388.1406},{"date":"2023-11-17","close":4392.9731},{"date":"2023-11-20","close":4388.1406},{"date":"2023-11-21","close":4431.6357},{"date":"2023-11-22","close":4450.9658},{"date":"2023-11-23","close":4388.1406},{"date":"2023-11-24","close":4436.4678},{"date":"2023-11-27","close":4378.4751},{"date":"2023-11-28","close":4330.147},{"date":"2023-11-29","close":4344.646},{"date":"2023-11-30","close":4344.646},{"date":"2023-12-01","close":4663.6079},{"date":"2023-12-04","close":4533.1235},{"date":"2023-12-05","close":4881.0811},{"date":"2023-12-06","close":4832.7539},{"date":"2023-12-07","close":4827.9209},{"date":"2023-12-08","close":4726.4331},{"date":"2023-12-11","close":4726.4331},{"date":"2023-12-12","close":4798.9248},{"date":"2023-12-13","close":4779.5933},{"date":"2023-12-14","close":4842.4194},{"date":"2023-12-15","close":4716.7676},{"date":"2023-12-18","close":4697.437},{"date":"2023-12-19","close":4687.7715},{"date":"2023-12-20","close":4692.604},{"date":"2023-12-21","close":4649.1089},{"date":"2023-12-22","close":4562.1191},{"date":"2023-12-26","close":4513.792},{"date":"2023-12-27","close":4548.0615},{"date":"2023-12-28","close":4626.3921},{"date":"2024-01-02","close":4660.6616},{"date":"2024-01-03","close":4719.4097},{"date":"2024-01-04","close":4670.4531},{"date":"2024-01-05","close":4738.9922},{"date":"2024-01-08","close":4743.8877},{"date":"2024-01-09","close":4787.9482},{"date":"2024-01-10","close":4753.6792},{"date":"2024-01-11","close":4802.6357},{"date":"2024-01-12","close":4645.9746},{"date":"2024-01-15","close":4601.9141},{"date":"2024-01-16","close":4601.9141},{"date":"2024-01-17","close":4469.7314},{"date":"2024-01-18","close":4435.4619},{"date":"2024-01-19","close":4464.8354},{"date":"2024-01-22","close":4489.314},{"date":"2024-01-23","close":4538.27},{"date":"2024-01-24","close":4973.9834},{"date":"2024-01-25","close":4778.1572},{"date":"2024-01-26","close":4753.6792},{"date":"2024-01-29","close":4685.1401},{"date":"2024-01-30","close":4944.6094},{"date":"2024-01-31","close":4763.4702},{"date":"2024-02-01","close":4895.6533},{"date":"2024-02-02","close":4925.0273},{"date":"2024-02-05","close":4738.9922},{"date":"2024-02-06","close":4626.3921},{"date":"2024-02-07","close":4552.9575},{"date":"2024-02-08","close":4645.9746},{"date":"2024-02-13","close":4743.8877},{"date":"2024-02-14","close":4748.7837},{"date":"2024-02-15","close":4890.7573},{"date":"2024-02-16","close":6070.6094},{"date":"2024-02-19","close":6432.8877},{"date":"2024-02-20","close":6188.1055},{"date":"2024-02-21","close":5923.7397},{"date":"2024-02-22","close":6090.1924},{"date":"2024-02-23","close":7020.3667},{"date":"2024-02-26","close":6354.5576},{"date":"2024-02-27","close":5992.2793},{"date":"2024-02-28","close":5718.123},{"date":"2024-02-29","close":5532.0879},{"date":"2024-03-04","close":5688.749},{"date":"2024-03-05","close":6002.0708},{"date":"2024-03-06","close":6148.9399},{"date":"2024-03-07","close":5806.2446},{"date":"2024-03-08","close":5962.9053},{"date":"2024-03-11","close":5737.7056},{"date":"2024-03-12","close":6031.4448},{"date":"2024-03-13","close":6060.8188},{"date":"2024-03-14","close":5678.9575},{"date":"2024-03-15","close":5678.9575},{"date":"2024-03-18","close":5512.5054},{"date":"2024-03-19","close":5336.2617},{"date":"2024-03-20","close":5267.7222},{"date":"2024-03-21","close":5248.1401},{"date":"2024-03-22","close":5228.5576},{"date":"2024-03-25","close":5199.1836},{"date":"2024-03-26","close":5277.5137},{"date":"2024-03-27","close":5150.2271},{"date":"2024-03-28","close":5062.1055},{"date":"2024-03-29","close":5022.9399},{"date":"2024-04-01","close":5179.6011},{"date":"2024-04-02","close":5013.1484},{"date":"2024-04-03","close":5013.1484},{"date":"2024-04-04","close":4890.7573},{"date":"2024-04-05","close":4807.5312},{"date":"2024-04-08","close":4719.4097},{"date":"2024-04-09","close":4645.9746},{"date":"2024-04-11","close":4645.9746},{"date":"2024-04-12","close":4655.7661},{"date":"2024-04-15","close":4650.8701},{"date":"2024-04-16","close":4582.3315},{"date":"2024-04-17","close":4533.3745},{"date":"2024-04-18","close":4645.9746},{"date":"2024-04-19","close":4543.166},{"date":"2024-04-22","close":4606.8096},{"date":"2024-04-23","close":4641.0791},{"date":"2024-04-24","close":4734.0962},{"date":"2024-04-25","close":4641.0791},{"date":"2024-04-26","close":4645.9746},{"date":"2024-04-29","close":4699.8267},{"date":"2024-04-30","close":4734.0962},{"date":"2024-05-02","close":4660.6616},{"date":"2024-05-03","close":4670.4531},{"date":"2024-05-07","close":4631.2876},{"date":"2024-05-08","close":4660.6616},{"date":"2024-05-09","close":4699.8267},{"date":"2024-05-10","close":4729.2007},{"date":"2024-05-13","close":4680.2441},{"date":"2024-05-14","close":4768.3662},{"date":"2024-05-16","close":4836.9053},{"date":"2024-05-17","close":4783.0532},{"date":"2024-05-20","close":4680.2441},{"date":"2024-05-21","close":4792.8442},{"date":"2024-05-22","close":4812.4272},{"date":"2024-05-23","close":4743.8877},{"date":"2024-05-24","close":4734.0962},{"date":"2024-05-27","close":4709.6182},{"date":"2024-05-28","close":4738.9922},{"date":"2024-05-29","close":4753.6792},{"date":"2024-05-30","close":4685.1401},{"date":"2024-05-31","close":4621.4961},{"date":"2024-06-03","close":4641.0791},{"date":"2024-06-04","close":4606.8096},{"date":"2024-06-05","close":4543.166},{"date":"2024-06-07","close":4709.6182},{"date":"2024-06-10","close":4719.4097},{"date":"2024-06-11","close":4778.1572},{"date":"2024-06-12","close":5091.4795},{"date":"2024-06-13","close":5062.1055},{"date":"2024-06-14","close":5150.2271},{"date":"2024-06-17","close":4973.9834},{"date":"2024-06-18","close":4778.1572},{"date":"2024-06-19","close":4714.5137},{"date":"2024-06-20","close":4729.2007},{"date":"2024-06-21","close":4680.2441},{"date":"2024-06-24","close":4650.8701},{"date":"2024-06-25","close":4626.3921},{"date":"2024-06-26","close":4597.0181},{"date":"2024-06-27","close":4606.8096},{"date":"2024-06-28","close":4587.2266},{"date":"2024-07-01","close":4592.1226},{"date":"2024-07-02","close":4562.7485},{"date":"2024-07-03","close":4557.8525},{"date":"2024-07-04","close":4523.5835},{"date":"2024-07-05","close":4533.3745},{"date":"2024-07-08","close":4611.7051},{"date":"2024-07-09","close":4621.4961},{"date":"2024-07-10","close":4567.644},{"date":"2024-07-11","close":4577.4355},{"date":"2024-07-12","close":4587.2266},{"date":"2024-07-15","close":4577.4355},{"date":"2024-07-16","close":4533.3745},{"date":"2024-07-17","close":4504.0005},{"date":"2024-07-18","close":4401.1919},{"date":"2024-07-19","close":4327.7573},{"date":"2024-07-22","close":4273.9048},{"date":"2024-07-23","close":4337.5483},{"date":"2024-07-24","close":4391.4004},{"date":"2024-07-25","close":4332.6528},{"date":"2024-07-26","close":4337.5483},{"date":"2024-07-29","close":4376.7139},{"date":"2024-07-30","close":4322.8618},{"date":"2024-07-31","close":4317.9658},{"date":"2024-08-01","close":4371.8179},{"date":"2024-08-02","close":4229.8442},{"date":"2024-08-05","close":3495.4963},{"date":"2024-08-06","close":3838.1921},{"date":"2024-08-07","close":3926.3135},{"date":"2024-08-08","close":4131.9307},{"date":"2024-08-09","close":4073.1833},{"date":"2024-08-12","close":4078.0789},{"date":"2024-08-13","close":3980.166},{"date":"2024-08-14","close":4019.3311},{"date":"2024-08-16","close":4102.5576},{"date":"2024-08-19","close":4317.9658},{"date":"2024-08-20","close":4303.2788},{"date":"2024-08-21","close":4200.4702},{"date":"2024-08-22","close":4141.7222},{"date":"2024-08-23","close":3994.853},{"date":"2024-08-26","close":4317.9658},{"date":"2024-08-27","close":4401.1919},{"date":"2024-08-28","close":4494.2095},{"date":"2024-08-29","close":4024.2268},{"date":"2024-08-30","close":4195.5747},{"date":"2024-09-02","close":4097.6616},{"date":"2024-09-03","close":4107.4526},{"date":"2024-09-04","close":3970.3745},{"date":"2024-09-05","close":3916.5225},{"date":"2024-09-06","close":3843.0874},{"date":"2024-09-09","close":3813.7136},{"date":"2024-09-10","close":3808.8181},{"date":"2024-09-11","close":3813.7136},{"date":"2024-09-12","close":3936.105},{"date":"2024-09-13","close":3950.792},{"date":"2024-09-19","close":3877.3572},{"date":"2024-09-20","close":3896.9399},{"date":"2024-09-23","close":3887.1484},{"date":"2024-09-24","close":3911.6267},{"date":"2024-09-25","close":3892.0442},{"date":"2024-09-26","close":3970.3745},{"date":"2024-09-27","close":3965.479},{"date":"2024-09-30","close":3896.9399},{"date":"2024-10-02","close":3779.4441},{"date":"2024-10-04","close":3906.7312},{"date":"2024-10-07","close":3906.7312},{"date":"2024-10-08","close":3882.2529},{"date":"2024-10-10","close":3847.9832},{"date":"2024-10-11","close":3838.1921},{"date":"2024-10-14","close":3818.6094},{"date":"2024-10-15","close":3887.1484},{"date":"2024-10-16","close":3823.5051},{"date":"2024-10-17","close":3789.2354},{"date":"2024-10-18","close":3735.3833},{"date":"2024-10-21","close":3769.6526},{"date":"2024-10-22","close":3676.6355},{"date":"2024-10-23","close":3681.531},{"date":"2024-10-24","close":3657.0527},{"date":"2024-10-25","close":3627.6787},{"date":"2024-10-28","close":3661.9485},{"date":"2024-10-29","close":3710.905},{"date":"2024-10-30","close":3706.0093},{"date":"2024-10-31","close":3730.4875},{"date":"2024-11-01","close":4445.2529},{"date":"2024-11-04","close":4376.7139},{"date":"2024-11-05","close":4435.4619},{"date":"2024-11-06","close":4102.5576},{"date":"2024-11-07","close":4102.5576},{"date":"2024-11-08","close":3965.479},{"date":"2024-11-11","close":3754.9661},{"date":"2024-11-12","close":3515.0789},{"date":"2024-11-13","close":3343.731},{"date":"2024-11-14","close":3329.0442},{"date":"2024-11-15","close":3378.0005},{"date":"2024-11-18","close":3475.9136},{"date":"2024-11-19","close":3505.2876},{"date":"2024-11-20","close":3490.6006},{"date":"2024-11-21","close":3446.5396},{"date":"2024-11-22","close":3446.5396},{"date":"2024-11-25","close":3519.9744},{"date":"2024-11-26","close":3559.1396},{"date":"2024-11-27","close":3554.2441},{"date":"2024-11-28","close":3564.0354},{"date":"2024-11-29","close":3466.1223},{"date":"2024-12-02","close":3412.2703},{"date":"2024-12-03","close":3612.9919},{"date":"2024-12-04","close":3456.3311},{"date":"2024-12-05","close":3329.0442},{"date":"2024-12-06","close":3260.5049},{"date":"2024-12-09","close":3094.0527},{"date":"2024-12-10","close":3294.7744},{"date":"2024-12-11","close":3461.2266},{"date":"2024-12-12","close":3544.4526},{"date":"2024-12-13","close":3554.2441},{"date":"2024-12-16","close":3608.0962},{"date":"2024-12-17","close":3617.8875},{"date":"2024-12-18","close":3632.5745},{"date":"2024-12-19","close":3544.4526},{"date":"2024-12-20","close":3451.4353},{"date":"2024-12-23","close":3480.8093},{"date":"2024-12-24","close":3451.4353},{"date":"2024-12-26","close":3397.5833},{"date":"2024-12-27","close":3328.4463},{"date":"2024-12-30","close":3397.5833},{"date":"2025-01-02","close":3456.8433},{"date":"2025-01-03","close":3496.3501},{"date":"2025-01-06","close":3595.1172},{"date":"2025-01-07","close":3560.5486},{"date":"2025-01-08","close":3565.4871},{"date":"2025-01-09","close":3590.1787},{"date":"2025-01-10","close":3555.6104},{"date":"2025-01-13","close":3456.8433},{"date":"2025-01-14","close":3471.6584},{"date":"2025-01-15","close":3451.905},{"date":"2025-01-16","close":3496.3501},{"date":"2025-01-17","close":3461.7817},{"date":"2025-01-20","close":3471.6584},{"date":"2025-01-21","close":3422.2749},{"date":"2025-01-22","close":3417.3367},{"date":"2025-01-23","close":3367.9531},{"date":"2025-01-24","close":3367.9531},{"date":"2025-01-31","close":3372.8914},{"date":"2025-02-03","close":3254.3711},{"date":"2025-02-04","close":3387.7065},{"date":"2025-02-05","close":3456.8433},{"date":"2025-02-06","close":3437.0898},{"date":"2025-02-07","close":3377.8298},{"date":"2025-02-10","close":3427.2134},{"date":"2025-02-11","close":3432.1516},{"date":"2025-02-12","close":3387.7065},{"date":"2025-02-13","close":3422.2749},{"date":"2025-02-14","close":3501.2886},{"date":"2025-02-17","close":3516.1035},{"date":"2025-02-18","close":3511.1653},{"date":"2025-02-19","close":3545.7336},{"date":"2025-02-20","close":3540.7952},{"date":"2025-02-21","close":3535.8569},{"date":"2025-02-24","close":3540.7952},{"date":"2025-02-25","close":3511.1653},{"date":"2025-02-26","close":3585.2405},{"date":"2025-02-27","close":3521.0417},{"date":"2025-02-28","close":3451.905},{"date":"2025-03-04","close":3392.6448},{"date":"2025-03-05","close":3446.9666},{"date":"2025-03-06","close":3446.9666},{"date":"2025-03-07","close":3427.2134},{"date":"2025-03-10","close":3397.5833},{"date":"2025-03-11","close":3382.7681},{"date":"2025-03-12","close":3353.1379},{"date":"2025-03-13","close":3338.323},{"date":"2025-03-14","close":3363.0146},{"date":"2025-03-17","close":3367.9531},{"date":"2025-03-18","close":3392.6448},{"date":"2025-03-19","close":3392.6448},{"date":"2025-03-20","close":3372.8914},{"date":"2025-03-21","close":3363.0146},{"date":"2025-03-24","close":3377.8298},{"date":"2025-03-25","close":3372.8914},{"date":"2025-03-26","close":3397.5833},{"date":"2025-03-27","close":3372.8914},{"date":"2025-03-28","close":3279.0627},{"date":"2025-03-31","close":3209.926},{"date":"2025-04-01","close":3288.9395},{"date":"2025-04-02","close":3229.6794},{"date":"2025-04-03","close":3204.9875},{"date":"2025-04-04","close":3244.4944},{"date":"2025-04-07","close":3130.9124},{"date":"2025-04-08","close":3140.7891},{"date":"2025-04-09","close":3022.2688},{"date":"2025-04-10","close":3195.1108},{"date":"2025-04-11","close":3249.4329},{"date":"2025-04-14","close":3318.5696},{"date":"2025-04-15","close":3338.323},{"date":"2025-04-16","close":3782.7742},{"date":"2025-04-17","close":3644.5005},{"date":"2025-04-18","close":3940.8015},{"date":"2025-04-21","close":3772.8977},{"date":"2025-04-22","close":3649.439},{"date":"2025-04-23","close":3604.9939},{"date":"2025-04-24","close":3748.2058},{"date":"2025-04-25","close":3703.7607},{"date":"2025-04-28","close":3654.3772},{"date":"2025-04-29","close":3718.5757},{"date":"2025-04-30","close":3728.4524},{"date":"2025-05-02","close":3595.1172},{"date":"2025-05-07","close":3728.4524},{"date":"2025-05-08","close":3748.2058},{"date":"2025-05-09","close":3728.4524},{"date":"2025-05-12","close":3782.7742},{"date":"2025-05-13","close":3763.021},{"date":"2025-05-14","close":3832.1577},{"date":"2025-05-15","close":3812.4043},{"date":"2025-05-16","close":3698.8223},{"date":"2025-05-19","close":3659.3157},{"date":"2025-05-20","close":3664.2539},{"date":"2025-05-21","close":3733.3909},{"date":"2025-05-22","close":3777.8359},{"date":"2025-05-23","close":3812.4043},{"date":"2025-05-26","close":3664.2539},{"date":"2025-05-27","close":3674.1306},{"date":"2025-05-28","close":3693.884},{"date":"2025-05-29","close":3698.8223},{"date":"2025-05-30","close":3723.5142},{"date":"2025-06-02","close":3758.0825},{"date":"2025-06-04","close":3817.3428},{"date":"2025-06-05","close":3832.1577},{"date":"2025-06-09","close":3975.3699},{"date":"2025-06-10","close":4024.7534},{"date":"2025-06-11","close":4133.397},{"date":"2025-06-12","close":4118.582},{"date":"2025-06-13","close":4049.4451},{"date":"2025-06-16","close":4005.0},{"date":"2025-06-17","close":4049.4451},{"date":"2025-06-18","close":4123.5205},{"date":"2025-06-19","close":4079.0752},{"date":"2025-06-20","close":4079.0752},{"date":"2025-06-23","close":3965.4932},{"date":"2025-06-24","close":4005.0},{"date":"2025-06-25","close":3980.3081},{"date":"2025-06-26","close":3896.3562},{"date":"2025-06-27","close":3861.7878},{"date":"2025-06-30","close":3837.0962},{"date":"2025-07-01","close":3807.4661},{"date":"2025-07-02","close":3822.281},{"date":"2025-07-03","close":3896.3562},{"date":"2025-07-04","close":3822.281},{"date":"2025-07-07","close":3842.0344},{"date":"2025-07-08","close":3842.0344},{"date":"2025-07-09","close":3886.4795},{"date":"2025-07-10","close":3921.0481},{"date":"2025-07-11","close":3960.5547},{"date":"2025-07-14","close":3916.1096},{"date":"2025-07-15","close":3940.8015},{"date":"2025-07-16","close":3901.2947},{"date":"2025-07-17","close":3990.1848},{"date":"2025-07-18","close":3945.7397},{"date":"2025-07-21","close":3896.3562},{"date":"2025-07-22","close":3842.0344},{"date":"2025-07-23","close":3822.281},{"date":"2025-07-24","close":3787.7126},{"date":"2025-07-25","close":3772.8977},{"date":"2025-07-28","close":3728.4524},{"date":"2025-07-29","close":3728.4524},{"date":"2025-07-30","close":3782.7742},{"date":"2025-07-31","close":3842.0344},{"date":"2025-08-01","close":3911.1714},{"date":"2025-08-04","close":3970.4314},{"date":"2025-08-05","close":3985.2466},{"date":"2025-08-06","close":3975.3699},{"date":"2025-08-07","close":4005.0},{"date":"2025-08-08","close":4000.0615},{"date":"2025-08-11","close":4034.6301},{"date":"2025-08-12","close":4118.582},{"date":"2025-08-13","close":4000.0615},{"date":"2025-08-14","close":4054.3833},{"date":"2025-08-18","close":4059.3218},{"date":"2025-08-19","close":4079.0752},{"date":"2025-08-20","close":4123.5205},{"date":"2025-08-21","close":4064.26},{"date":"2025-08-22","close":4069.1985},{"date":"2025-08-25","close":4064.26},{"date":"2025-08-26","close":4029.6917},{"date":"2025-08-27","close":3990.1848},{"date":"2025-08-28","close":4005.0},{"date":"2025-08-29","close":3995.1233},{"date":"2025-09-01","close":3916.1096},{"date":"2025-09-02","close":3930.9248},{"date":"2025-09-03","close":3935.863},{"date":"2025-09-04","close":3940.8015},{"date":"2025-09-05","close":3950.6782},{"date":"2025-09-08","close":4034.6301},{"date":"2025-09-09","close":4069.1985},{"date":"2025-09-10","close":4138.3354},{"date":"2025-09-11","close":4153.1504},{"date":"2025-09-12","close":4197.5957},{"date":"2025-09-15","close":4217.3491},{"date":"2025-09-16","close":4197.5957},{"date":"2025-09-17","close":4212.4106},{"date":"2025-09-18","close":4261.7939},{"date":"2025-09-19","close":4315.0},{"date":"2025-09-22","close":4271.6709},{"date":"2025-09-23","close":4217.3491},{"date":"2025-09-24","close":4192.6572},{"date":"2025-09-25","close":4143.2734},{"date":"2025-09-26","close":3985.2466},{"date":"2025-09-29","close":4049.4451},{"date":"2025-09-30","close":4005.0},{"date":"2025-10-01","close":3955.6165},{"date":"2025-10-02","close":3950.6782},{"date":"2025-10-10","close":3876.6028},{"date":"2025-10-13","close":3861.7878},{"date":"2025-10-14","close":3842.0344},{"date":"2025-10-15","close":3846.9729},{"date":"2025-10-16","close":3812.4043},{"date":"2025-10-17","close":3733.3909},{"date":"2025-10-20","close":3733.3909},{"date":"2025-10-21","close":3713.6375},{"date":"2025-10-22","close":3698.8223},{"date":"2025-10-23","close":3688.9458},{"date":"2025-10-24","close":3634.6238},{"date":"2025-10-27","close":3629.6855},{"date":"2025-10-28","close":3649.439},{"date":"2025-10-29","close":3580.302},{"date":"2025-10-30","close":3496.3501},{"date":"2025-10-31","close":3530.9185},{"date":"2025-11-03","close":3496.3501},{"date":"2025-11-04","close":3590.1787},{"date":"2025-11-05","close":3550.6719},{"date":"2025-11-06","close":3580.302},{"date":"2025-11-07","close":3521.0417},{"date":"2025-11-10","close":3733.3909},{"date":"2025-11-11","close":3787.7126},{"date":"2025-11-12","close":3861.7878},{"date":"2025-11-13","close":3965.4932},{"date":"2025-11-14","close":4034.6301},{"date":"2025-11-17","close":3945.7397},{"date":"2025-11-18","close":3792.6509},{"date":"2025-11-19","close":3753.1443},{"date":"2025-11-20","close":3842.0344},{"date":"2025-11-21","close":3802.5276},{"date":"2025-11-24","close":3782.7742},{"date":"2025-11-25","close":3733.3909},{"date":"2025-11-26","close":3787.7126},{"date":"2025-11-27","close":3777.8359},{"date":"2025-11-28","close":3832.1577},{"date":"2025-12-01","close":3822.281},{"date":"2025-12-02","close":3827.2195},{"date":"2025-12-03","close":3916.1096},{"date":"2025-12-04","close":3837.0962},{"date":"2025-12-05","close":3822.281},{"date":"2025-12-08","close":3797.5894},{"date":"2025-12-09","close":3797.5894},{"date":"2025-12-10","close":3807.4661},{"date":"2025-12-11","close":3861.7878},{"date":"2025-12-12","close":3891.418},{"date":"2025-12-15","close":4019.8149},{"date":"2025-12-16","close":3851.9111},{"date":"2025-12-17","close":3812.4043},{"date":"2025-12-18","close":3802.5276},{"date":"2025-12-19","close":3758.0825},{"date":"2025-12-22","close":3728.4524},{"date":"2025-12-23","close":3698.8223},{"date":"2025-12-24","close":3674.1306},{"date":"2025-12-26","close":3639.5623},{"date":"2025-12-29","close":3629.6855},{"date":"2025-12-30","close":3604.9939},{"date":"2026-01-02","close":3688.9458},{"date":"2026-01-05","close":3659.3157},{"date":"2026-01-06","close":3649.439},{"date":"2026-01-07","close":3654.3772},{"date":"2026-01-08","close":3797.5894},{"date":"2026-01-09","close":3876.6028},{"date":"2026-01-12","close":3876.6028},{"date":"2026-01-13","close":3817.3428},{"date":"2026-01-14","close":3758.0825},{"date":"2026-01-15","close":3797.5894},{"date":"2026-01-16","close":3763.021},{"date":"2026-01-19","close":3748.2058},{"date":"2026-01-20","close":3797.5894},{"date":"2026-01-21","close":3728.4524},{"date":"2026-01-22","close":3758.0825},{"date":"2026-01-23","close":3846.9729},{"date":"2026-01-26","close":3945.7397},{"date":"2026-01-27","close":3955.6165},{"date":"2026-01-28","close":3901.2947},{"date":"2026-01-29","close":4019.8149},{"date":"2026-01-30","close":3935.863},{"date":"2026-02-02","close":3812.4043},{"date":"2026-02-03","close":3975.3699},{"date":"2026-02-04","close":4088.9519},{"date":"2026-02-05","close":4138.3354},{"date":"2026-02-06","close":4039.5684},{"date":"2026-02-09","close":4039.5684},{"date":"2026-02-10","close":4029.6917},{"date":"2026-02-11","close":4118.582},{"date":"2026-02-12","close":4064.26},{"date":"2026-02-13","close":4039.5684},{"date":"2026-02-19","close":4123.5205},{"date":"2026-02-20","close":4153.1504},{"date":"2026-02-23","close":4177.8423},{"date":"2026-02-24","close":4177.8423},{"date":"2026-02-25","close":4098.8286},{"date":"2026-02-26","close":4024.7534},{"date":"2026-02-27","close":4039.5684},{"date":"2026-03-03","close":3891.418},{"date":"2026-03-04","close":3585.2405},{"date":"2026-03-05","close":3837.0962},{"date":"2026-03-06","close":3817.3428},{"date":"2026-03-09","close":3693.884},{"date":"2026-03-10","close":3822.281},{"date":"2026-03-11","close":3837.0962},{"date":"2026-03-12","close":3911.1714},{"date":"2026-03-13","close":4029.6917},{"date":"2026-03-16","close":3940.8015},{"date":"2026-03-17","close":3911.1714},{"date":"2026-03-18","close":4019.8149},{"date":"2026-03-19","close":3935.863},{"date":"2026-03-20","close":3945.7397},{"date":"2026-03-23","close":3851.9111},{"date":"2026-03-24","close":3950.6782},{"date":"2026-03-25","close":3980.3081},{"date":"2026-03-26","close":3940.8015},{"date":"2026-03-27","close":4005.0},{"date":"2026-03-30","close":4020.0},{"date":"2026-03-31","close":3935.0},{"date":"2026-04-01","close":4050.0},{"date":"2026-04-02","close":3900.0},{"date":"2026-04-03","close":3970.0},{"date":"2026-04-06","close":3905.0},{"date":"2026-04-07","close":3865.0},{"date":"2026-04-08","close":3930.0},{"date":"2026-04-09","close":3905.0},{"date":"2026-04-10","close":3965.0},{"date":"2026-04-13","close":4080.0},{"date":"2026-04-14","close":4195.0},{"date":"2026-04-15","close":4200.0},{"date":"2026-04-16","close":4275.0},{"date":"2026-04-17","close":4330.0},{"date":"2026-04-20","close":4270.0},{"date":"2026-04-21","close":4235.0},{"date":"2026-04-22","close":4190.0},{"date":"2026-04-23","close":4140.0},{"date":"2026-04-24","close":4160.0},{"date":"2026-04-27","close":4200.0},{"date":"2026-04-28","close":4210.0},{"date":"2026-04-29","close":4140.0},{"date":"2026-04-30","close":4060.0},{"date":"2026-05-04","close":4025.0},{"date":"2026-05-06","close":3910.0},{"date":"2026-05-07","close":3920.0},{"date":"2026-05-08","close":3925.0},{"date":"2026-05-11","close":3790.0},{"date":"2026-05-12","close":3820.0},{"date":"2026-05-13","close":3725.0},{"date":"2026-05-14","close":3810.0},{"date":"2026-05-15","close":3725.0},{"date":"2026-05-18","close":3660.0},{"date":"2026-05-19","close":3680.0},{"date":"2026-05-20","close":3540.0},{"date":"2026-05-21","close":3540.0},{"date":"2026-05-22","close":3675.0},{"date":"2026-05-26","close":3570.0},{"date":"2026-05-27","close":3515.0},{"date":"2026-05-28","close":3475.0},{"date":"2026-05-29","close":3400.0},{"date":"2026-06-01","close":3240.0},{"date":"2026-06-02","close":3230.0},{"date":"2026-06-04","close":3170.0},{"date":"2026-06-05","close":3155.0},{"date":"2026-06-08","close":2970.0},{"date":"2026-06-09","close":3090.0},{"date":"2026-06-10","close":3050.0},{"date":"2026-06-11","close":3125.0},{"date":"2026-06-12","close":3190.0},{"date":"2026-06-15","close":3155.0},{"date":"2026-06-16","close":3110.0},{"date":"2026-06-17","close":3180.0},{"date":"2026-06-18","close":3080.0},{"date":"2026-06-19","close":3040.0},{"date":"2026-06-22","close":2975.0},{"date":"2026-06-23","close":2850.0},{"date":"2026-06-24","close":2860.0},{"date":"2026-06-25","close":2800.0},{"date":"2026-06-26","close":2680.0},{"date":"2026-06-29","close":2985.0},{"date":"2026-06-30","close":2895.0},{"date":"2026-07-01","close":2900.0},{"date":"2026-07-02","close":2865.0},{"date":"2026-07-03","close":2915.0},{"date":"2026-07-06","close":2895.0},{"date":"2026-07-07","close":2900.0},{"date":"2026-07-08","close":2950.0},{"date":"2026-07-09","close":2960.0},{"date":"2026-07-10","close":3025.0},{"date":"2026-07-13","close":2880.0},{"date":"2026-07-14","close":2885.0},{"date":"2026-07-15","close":2940.0},{"date":"2026-07-16","close":2935.0},{"date":"2026-07-20","close":2865.0},{"date":"2026-07-21","close":2875.0},{"date":"2026-07-22","close":2840.0},{"date":"2026-07-23","close":2940.0},{"date":"2026-07-24","close":2915.0},{"date":"2026-07-27","close":2965.0},{"date":"2026-07-28","close":2860.0},{"date":"2026-07-29","close":2740.0},{"date":"2026-07-30","close":2740.0},{"date":"2026-07-31","close":2885.0},{"date":"2026-08-03","close":2885.0},{"date":"2026-08-04","close":2980.0},{"date":"2026-08-05","close":2985.0},{"date":"2026-08-06","close":3000.0},{"date":"2026-08-07","close":3025.0},{"date":"2026-08-10","close":3145.0},{"date":"2026-08-11","close":3185.0},{"date":"2026-08-12","close":3150.0},{"date":"2026-08-13","close":3060.0},{"date":"2026-08-14","close":3050.0},{"date":"2026-08-18","close":3020.0},{"date":"2026-08-19","close":3000.0},{"date":"2026-08-20","close":3040.0},{"date":"2026-08-21","close":3000.0},{"date":"2026-08-24","close":3030.0},{"date":"2026-08-25","close":3070.0},{"date":"2026-08-26","close":3070.0},{"date":"2026-08-27","close":3055.0},{"date":"2026-08-28","close":3105.0},{"date":"2026-08-31","close":3115.0},{"date":"2026-09-01","close":3110.0},{"date":"2026-09-02","close":3090.0},{"date":"2026-09-03","close":3105.0},{"date":"2026-09-04","close":3100.0},{"date":"2026-09-07","close":3075.0},{"date":"2026-09-08","close":3015.0},{"date":"2026-09-09","close":3055.0},{"date":"2026-09-10","close":3075.0},{"date":"2026-09-11","close":3090.0},{"date":"2026-09-14","close":3080.0},{"date":"2026-09-15","close":3055.0},{"date":"2026-09-16","close":3080.0},{"date":"2026-09-17","close":3085.0},{"date":"2026-09-18","close":3100.0},{"date":"2026-09-21","close":3095.0},{"date":"2026-09-22","close":3050.0},{"date":"2026-09-23","close":3065.0},{"date":"2026-09-28","close":3205.0},{"date":"2026-09-29","close":3180.0},{"date":"2026-09-30","close":3200.0},{"date":"2026-10-01","close":3190.0},{"date":"2026-10-02","close":3200.0},{"date":"2026-10-06","close":3250.0},{"date":"2026-10-07","close":3220.0},{"date":"2026-10-08","close":3220.0},{"date":"2026-10-12","close":3120.0},{"date":"2026-10-13","close":3030.0},{"date":"2026-10-14","close":3040.0},{"date":"2026-10-15","close":2890.0},{"date":"2026-10-16","close":3045.0},{"date":"2026-10-19","close":3080.0},{"date":"2026-10-20","close":2990.0},{"date":"2026-10-21","close":3015.0},{"date":"2026-10-22","close":2915.0},{"date":"2026-10-23","close":2885.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":18055.0,"foreign_net":-11638.0,"institution_net":-6417.0},{"date":"2026-10-21","retail_net":4401.0,"foreign_net":-3817.0,"institution_net":-584.0},{"date":"2026-10-20","retail_net":1440.0,"foreign_net":-1684.0,"institution_net":244.0},{"date":"2026-10-19","retail_net":2756.0,"foreign_net":-2483.0,"institution_net":-273.0},{"date":"2026-10-16","retail_net":-26034.0,"foreign_net":20979.0,"institution_net":5055.0},{"date":"2026-10-15","retail_net":-3800.0,"foreign_net":9422.0,"institution_net":-5622.0},{"date":"2026-10-14","retail_net":-441.0,"foreign_net":-1595.0,"institution_net":2036.0},{"date":"2026-10-13","retail_net":-28202.0,"foreign_net":24302.0,"institution_net":3900.0},{"date":"2026-10-12","retail_net":-22909.0,"foreign_net":-978.0,"institution_net":23887.0},{"date":"2026-10-08","retail_net":-3474.0,"foreign_net":1088.0,"institution_net":2386.0},{"date":"2026-10-07","retail_net":987.0,"foreign_net":-961.0,"institution_net":-26.0},{"date":"2026-10-06","retail_net":4681.0,"foreign_net":-5145.0,"institution_net":464.0},{"date":"2026-10-02","retail_net":5521.0,"foreign_net":-3821.0,"institution_net":-1700.0},{"date":"2026-10-01","retail_net":-6654.0,"foreign_net":5152.0,"institution_net":1502.0},{"date":"2026-09-30","retail_net":8890.0,"foreign_net":-1383.0,"institution_net":-7507.0},{"date":"2026-09-29","retail_net":2654.0,"foreign_net":-4075.0,"institution_net":1421.0},{"date":"2026-09-28","retail_net":-16605.0,"foreign_net":11200.0,"institution_net":5405.0},{"date":"2026-09-23","retail_net":11355.0,"foreign_net":-12388.0,"institution_net":1033.0},{"date":"2026-09-22","retail_net":12462.0,"foreign_net":-10821.0,"institution_net":-1641.0},{"date":"2026-09-21","retail_net":4272.0,"foreign_net":-4255.0,"institution_net":-17.0},{"date":"2026-09-18","retail_net":1293.0,"foreign_net":2900.0,"institution_net":-4193.0},{"date":"2026-09-17","retail_net":-5189.0,"foreign_net":-407.0,"institution_net":5596.0},{"date":"2026-09-16","retail_net":2887.0,"foreign_net":-2932.0,"institution_net":45.0},{"date":"2026-09-15","retail_net":-120.0,"foreign_net":1458.0,"institution_net":-1338.0},{"date":"2026-09-14","retail_net":670.0,"foreign_net":-987.0,"institution_net":317.0},{"date":"2026-09-11","retail_net":-11895.0,"foreign_net":10667.0,"institution_net":1228.0},{"date":"2026-09-10","retail_net":1281.0,"foreign_net":1260.0,"institution_net":-2541.0},{"date":"2026-09-09","retail_net":-55.0,"foreign_net":-2224.0,"institution_net":2279.0},{"date":"2026-09-08","retail_net":5335.0,"foreign_net":-5593.0,"institution_net":258.0},{"date":"2026-09-07","retail_net":7967.0,"foreign_net":-7936.0,"institution_net":-31.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":18055.0,"foreign_net":-11638.0,"institution_net":-6417.0},"d3":{"retail_net":23896.0,"foreign_net":-17139.0,"institution_net":-6757.0},"d7":{"retail_net":-3623.0,"foreign_net":9184.0,"institution_net":-5561.0},"d14":{"retail_net":-53673.0,"foreign_net":28821.0,"institution_net":24852.0},"d30":{"retail_net":-28471.0,"foreign_net":3305.0,"institution_net":25166.0}},"analysis":"최근 5일 외국인 순매수 1357.00, 기관 순매수 -1975.00. 30일 누적: 외국인 3305.00, 기관 2.52만.","foreign_flow":1357.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-1975.0},"insider_trades":[],"price_analysis":{"current":2895.0,"low_30d":2865.0,"support":2911.0,"high_30d":3325.0,"change_1d":-0.7,"change_7d":-6.0,"change_30d":-4.0,"resistance":3279.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.25,"per":null,"quarter":"2024-Q2"},{"pbr":2.79,"per":null,"quarter":"2024-Q3"},{"pbr":2.43,"per":null,"quarter":"2024-Q4"},{"pbr":2.28,"per":163.06,"quarter":"2025-Q1"},{"pbr":1.9,"per":5.28,"quarter":"2025-Q2"},{"pbr":1.95,"per":5.07,"quarter":"2025-Q3"},{"pbr":1.75,"per":5.09,"quarter":"2025-Q4"},{"pbr":1.9,"per":5.84,"quarter":"2026-Q1"},{"pbr":1.39,"per":null,"quarter":"2026-Q2"},{"pbr":0.94,"per":null,"quarter":"현재"}],"timeline":[{"close":4587.2266,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3896.9399,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3397.5833,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3209.926,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3837.0962,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4005.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3604.9939,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3935.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2895.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.18,"pbr_5y_low":1.39,"per_5y_avg":36.87,"per_5y_low":5.07,"current_pbr":0.94,"current_per":null,"pbr_5y_high":3.25,"per_5y_high":163.06,"pbr_5y_median":1.95,"per_5y_median":5.28,"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":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"HEALTH INFORMATION SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +3.4%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"적자 (EPS -10, PBR 0.94x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"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":0.07,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.1,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.28,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.44,"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":54.2,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.94,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.28,"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":3.25,"per":null,"close":4587.2266,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.79,"per":null,"close":3896.9399,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.43,"per":null,"close":3397.5833,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.28,"per":163.06,"close":3209.926,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.9,"per":5.28,"close":3837.0962,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.95,"per":5.07,"close":4005.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.75,"per":5.09,"close":3604.9939,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.9,"per":5.84,"close":3935.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.39,"per":null,"close":2895.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"0.1%"}],"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":2.97,"pbr":null,"per":null,"roa":0.000672518794268055,"roe":0.0009664922624693443,"revenue":51525002633.0,"market_cap":null,"net_income":155068740.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.541993436679889,"total_assets":230579043027.0,"total_equity":160444885098.0,"profit_margin":0.0030095823789571974,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3959770136.0,"operating_margin":0.07685143005628695},{"eps":9.0,"pbr":1.53,"per":6.02,"roa":0.002065696229540915,"roe":0.0030104579272765327,"revenue":49840502672.0,"market_cap":222600000000.0,"net_income":481650500.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5253449901842515,"total_assets":233166180541.0,"total_equity":159992436910.0,"profit_margin":0.009663837123990073,"dividend_yield":1.17,"fiscal_quarter":"Q1","operating_income":2240710872.0,"operating_margin":0.04495762987677116},{"eps":-67.3940496378691,"pbr":null,"per":null,"roa":-0.015841797267201446,"roe":-0.02270247581984408,"revenue":53070720276.0,"market_cap":null,"net_income":-3607179064.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5458662020854612,"total_assets":227700115281.0,"total_equity":158889237131.0,"profit_margin":-0.06796928787173938,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2985251735.0,"operating_margin":0.05625044694089088},{"eps":44.92936642524607,"pbr":null,"per":null,"roa":0.010417329351844428,"roe":0.015175926386739823,"revenue":50645525916.0,"market_cap":null,"net_income":2400510173.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5160373434831566,"total_assets":230434316889.0,"total_equity":158178822948.0,"profit_margin":0.04739826726217543,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2995910623.0,"operating_margin":0.059154497239676765},{"eps":687.0448949193878,"pbr":null,"per":null,"roa":0.18053697445327874,"roe":0.23568322208180853,"revenue":48673547294.0,"market_cap":null,"net_income":36711744834.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4982281408733357,"total_assets":203347513412.0,"total_equity":155767324079.0,"profit_margin":0.7542442841129327,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1111605127.0,"operating_margin":0.022837972344313354},{"eps":43.05730949086082,"pbr":null,"per":null,"roa":0.014271270300222539,"roe":0.021294372848144984,"revenue":45306278523.0,"market_cap":null,"net_income":2314286652.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.49856460712245465,"total_assets":162164026279.0,"total_equity":108680667353.0,"profit_margin":0.05108092581087054,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":429559627.0,"operating_margin":0.009481238384696097},{"eps":15.049554835939109,"pbr":null,"per":null,"roa":0.005032423495186458,"roe":0.007474113277441485,"revenue":51667361500.0,"market_cap":null,"net_income":805507896.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5321988739835302,"total_assets":160063614831.0,"total_equity":107773038232.0,"profit_margin":0.015590265742522966,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4382389005.0,"operating_margin":0.08481929167217103},{"eps":-19.016832995485082,"pbr":null,"per":null,"roa":-0.006295037557036459,"roe":-0.009429705885944167,"revenue":46871140633.0,"market_cap":null,"net_income":-1017851312.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.48624963703046226,"total_assets":161691062647.0,"total_equity":107940939443.0,"profit_margin":-0.02171594926545,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":608719098.0,"operating_margin":0.012987076691097773},{"eps":-19.404385052347234,"pbr":null,"per":null,"roa":-0.006356042037310817,"roe":-0.009526970261628848,"revenue":46559516344.0,"market_cap":null,"net_income":-1038594533.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.48712647482049626,"total_assets":163402716172.0,"total_equity":109016245929.0,"profit_margin":-0.022306815331294586,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":76867554.0,"operating_margin":0.0016509525879107572},{"eps":-5.8795437389705185,"pbr":null,"per":null,"roa":-0.001872282305777732,"roe":-0.0028591140257617563,"revenue":45499465811.0,"market_cap":null,"net_income":-314694950.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.49848497894928395,"total_assets":168080929371.0,"total_equity":110067296080.0,"profit_margin":-0.006916453729527501,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":94655768.0,"operating_margin":0.002080370973874509},{"eps":23.497001663550265,"pbr":null,"per":null,"roa":0.00811404760552637,"roe":0.011077027947309515,"revenue":40688373119.0,"market_cap":null,"net_income":1257646527.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5266417937706585,"total_assets":154996197723.0,"total_equity":113536458785.0,"profit_margin":0.030909235995300204,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":971903676.0,"operating_margin":0.023886520927182416},{"eps":-5.163932407891336,"pbr":null,"per":null,"roa":-0.001800039076779318,"roe":-0.0023212789882643835,"revenue":37829625957.0,"market_cap":null,"net_income":-276392782.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5177737329273165,"total_assets":153548212128.0,"total_equity":119069178413.0,"profit_margin":-0.007306252044737869,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":457919141.0,"operating_margin":0.01210477580509269}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":19.6856,"per":163.06,"date":"2025-03","close":3209.93,"source":"reported"},{"eps":19.6856,"per":189.4,"date":"2025-04","close":3728.45,"source":"reported"},{"eps":19.6856,"per":189.15,"date":"2025-05","close":3723.51,"source":"reported"},{"eps":726.1349,"per":5.28,"date":"2025-06","close":3837.1,"source":"reported"},{"eps":726.1349,"per":5.29,"date":"2025-07","close":3842.03,"source":"reported"},{"eps":726.1349,"per":5.5,"date":"2025-08","close":3995.12,"source":"reported"},{"eps":790.0811,"per":5.07,"date":"2025-09","close":4005.0,"source":"reported"},{"eps":790.0811,"per":4.47,"date":"2025-10","close":3530.92,"source":"reported"},{"eps":790.0811,"per":4.85,"date":"2025-11","close":3832.16,"source":"reported"},{"eps":707.6375,"per":5.09,"date":"2025-12","close":3604.99,"source":"reported"},{"eps":707.6375,"per":5.56,"date":"2026-01","close":3935.86,"source":"reported"},{"eps":707.6375,"per":5.71,"date":"2026-02","close":4039.57,"source":"reported"},{"eps":673.5802,"per":5.84,"date":"2026-03","close":3935.0,"source":"reported"},{"eps":673.5802,"per":6.03,"date":"2026-04","close":4060.0,"source":"reported"},{"eps":673.5802,"per":5.05,"date":"2026-05","close":3400.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":40.36,"std":70.31,"count":15,"current":5.05,"lower_1sd":0.0,"upper_1sd":110.67},"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":"유비케어","phase":"above-fold","symbol_resolved":true}