{"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":"2026-10-23T09:37:50.877179+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-17.2,"direction":"higher_better","percentile":32},{"name":"영업이익 성장률","unit":"%","value":-48.7,"direction":"higher_better","percentile":19}],"summary":"매출 -17.2%","percentile":26},"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":41.0,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-19.5,"direction":"higher_better","percentile":26}],"summary":"RSI 41","percentile":46},"valuation":{"grade":"C","metrics":[],"summary":"PER 61.67x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":24.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":30.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.0%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":7.93,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.08,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.31,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 7.9x, 순차입금비율 0.1x","percentile":84}},"signals":[],"summary":"케어젠(214370)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1.93조. 현재가 35,900원, 전일 대비 -3.6%, 30일 -19.5%. PER 61.7배 / ROE 2.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.35만, 기관 순매도 6602.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.47,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.47%","value_pct":0.47},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":29.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.08,"direction":"lower_better","percentile":null}],"summary":"배당성향 29%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.47},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-2091.8134194946324,"grade":"C","trend":"하락","atr_14":2600.0,"rsi_14":40.95477386934673,"sma_20":40370.0,"sma_60":48684.166666666664,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.0로 중립 구간입니다. MACD(-2091.81)가 시그널선(-2259.21)을 상회합니다(골든크로스). 현재가가 SMA20(40370)과 SMA60(48684) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 36550~44190 (현재 위치 -9%).","bb_lower":36549.869112190005,"bb_upper":44190.130887809995,"macd_signal":-2259.210167149309},"change_pct":-5.5,"chart_data":[{"date":"2024-10-23","open":16110,"high":16343,"low":15682,"close":16343,"volume":69840,"rsi_14":29.34,"sma_20":18221.0,"sma_60":18325.67,"sma_120":20478.67},{"date":"2024-10-24","open":16382,"high":16382,"low":15954,"close":16236,"volume":39776,"rsi_14":29.1,"sma_20":18098.0,"sma_60":18206.33,"sma_120":20440.67},{"date":"2024-10-25","open":16392,"high":16392,"low":15730,"close":16090,"volume":39800,"rsi_14":24.25,"sma_20":17974.5,"sma_60":18082.0,"sma_120":20401.42},{"date":"2024-10-28","open":16246,"high":16304,"low":16042,"close":16149,"volume":38987,"rsi_14":32.07,"sma_20":17847.5,"sma_60":17964.5,"sma_120":20361.42},{"date":"2024-10-29","open":15993,"high":16295,"low":15711,"close":16090,"volume":34163,"rsi_14":31.67,"sma_20":17707.0,"sma_60":17838.5,"sma_120":20314.67},{"date":"2024-10-30","open":16090,"high":16275,"low":15935,"close":16003,"volume":28226,"rsi_14":27.68,"sma_20":17567.5,"sma_60":17737.67,"sma_120":20268.42},{"date":"2024-10-31","open":15818,"high":16528,"low":15691,"close":16528,"volume":62245,"rsi_14":46.1,"sma_20":17449.5,"sma_60":17639.17,"sma_120":20225.0},{"date":"2024-11-01","open":16450,"high":16450,"low":15905,"close":15905,"volume":42687,"rsi_14":36.09,"sma_20":17302.5,"sma_60":17535.0,"sma_120":20176.25},{"date":"2024-11-04","open":16100,"high":17014,"low":15867,"close":17014,"volume":96564,"rsi_14":43.5,"sma_20":17195.0,"sma_60":17419.0,"sma_120":20139.92},{"date":"2024-11-05","open":16781,"high":17199,"low":16742,"close":16820,"volume":22700,"rsi_14":47.66,"sma_20":17144.5,"sma_60":17365.5,"sma_120":20104.0},{"date":"2024-11-06","open":16927,"high":17277,"low":16742,"close":16752,"volume":43581,"rsi_14":47.77,"sma_20":17090.5,"sma_60":17381.83,"sma_120":20069.58},{"date":"2024-11-07","open":16567,"high":16888,"low":16139,"close":16441,"volume":41096,"rsi_14":47.24,"sma_20":17009.0,"sma_60":17382.17,"sma_120":20032.08},{"date":"2024-11-08","open":16703,"high":16839,"low":16100,"close":16392,"volume":55929,"rsi_14":49.88,"sma_20":16986.5,"sma_60":17398.33,"sma_120":19994.58},{"date":"2024-11-11","open":16197,"high":18483,"low":15837,"close":18192,"volume":317581,"rsi_14":70.25,"sma_20":17043.5,"sma_60":17453.33,"sma_120":19975.83},{"date":"2024-11-12","open":17997,"high":18143,"low":17199,"close":17783,"volume":122092,"rsi_14":62.98,"sma_20":17051.0,"sma_60":17484.67,"sma_120":19944.83},{"date":"2024-11-13","open":17783,"high":18396,"low":17462,"close":18192,"volume":116720,"rsi_14":66.72,"sma_20":17111.0,"sma_60":17527.17,"sma_120":19914.0},{"date":"2024-11-14","open":18386,"high":18873,"low":17764,"close":18240,"volume":96983,"rsi_14":68.7,"sma_20":17177.5,"sma_60":17576.5,"sma_120":19884.42},{"date":"2024-11-15","open":18123,"high":18240,"low":17423,"close":17569,"volume":81693,"rsi_14":61.16,"sma_20":17223.0,"sma_60":17608.0,"sma_120":19843.67},{"date":"2024-11-18","open":17569,"high":17744,"low":16859,"close":17219,"volume":70335,"rsi_14":58.48,"sma_20":17265.0,"sma_60":17618.83,"sma_120":19802.42},{"date":"2024-11-19","open":17024,"high":18104,"low":17024,"close":18094,"volume":63533,"rsi_14":64.05,"sma_20":17375.0,"sma_60":17648.0,"sma_120":19768.25},{"date":"2024-11-20","open":18678,"high":20915,"low":18172,"close":20380,"volume":687155,"rsi_14":70.93,"sma_20":17582.5,"sma_60":17710.33,"sma_120":19763.25},{"date":"2024-11-21","open":20283,"high":22764,"low":19505,"close":22375,"volume":503791,"rsi_14":80.59,"sma_20":17898.0,"sma_60":17810.67,"sma_120":19773.25},{"date":"2024-11-22","open":22083,"high":22569,"low":21256,"close":21596,"volume":256590,"rsi_14":72.36,"sma_20":18181.0,"sma_60":17898.83,"sma_120":19782.0},{"date":"2024-11-25","open":21645,"high":22861,"low":21353,"close":22472,"volume":304097,"rsi_14":75.87,"sma_20":18506.0,"sma_60":18002.67,"sma_120":19798.25},{"date":"2024-11-26","open":23299,"high":23980,"low":22423,"close":23493,"volume":296478,"rsi_14":78.38,"sma_20":18886.5,"sma_60":18129.17,"sma_120":19822.83},{"date":"2024-11-27","open":23737,"high":23883,"low":22715,"close":23007,"volume":113937,"rsi_14":77.24,"sma_20":19246.5,"sma_60":18249.67,"sma_120":19841.58},{"date":"2024-11-28","open":23007,"high":23883,"low":22521,"close":23639,"volume":129911,"rsi_14":78.68,"sma_20":19612.0,"sma_60":18376.33,"sma_120":19858.67},{"date":"2024-11-29","open":23347,"high":23931,"low":22861,"close":23153,"volume":81801,"rsi_14":71.91,"sma_20":19984.5,"sma_60":18492.0,"sma_120":19857.83},{"date":"2024-12-02","open":23153,"high":23542,"low":22034,"close":23250,"volume":103631,"rsi_14":74.82,"sma_20":20305.0,"sma_60":18603.67,"sma_120":19857.0},{"date":"2024-12-03","open":23347,"high":24612,"low":22861,"close":23980,"volume":146486,"rsi_14":75.54,"sma_20":20673.0,"sma_60":18731.0,"sma_120":19868.25},{"date":"2024-12-04","open":23299,"high":24174,"low":22861,"close":23834,"volume":107495,"rsi_14":74.47,"sma_20":21037.0,"sma_60":18839.33,"sma_120":19884.08},{"date":"2024-12-05","open":23591,"high":23834,"low":22423,"close":23104,"volume":114395,"rsi_14":74.09,"sma_20":21379.5,"sma_60":18953.67,"sma_120":19880.33},{"date":"2024-12-06","open":22764,"high":23056,"low":21694,"close":22667,"volume":142968,"rsi_14":73.53,"sma_20":21702.0,"sma_60":19067.67,"sma_120":19875.33},{"date":"2024-12-09","open":22229,"high":22569,"low":21402,"close":21742,"volume":107556,"rsi_14":65.69,"sma_20":21884.5,"sma_60":19176.0,"sma_120":19865.33},{"date":"2024-12-10","open":22229,"high":23737,"low":21937,"close":23445,"volume":128099,"rsi_14":63.88,"sma_20":22175.5,"sma_60":19294.0,"sma_120":19872.83},{"date":"2024-12-11","open":23250,"high":24369,"low":22958,"close":23980,"volume":100650,"rsi_14":58.38,"sma_20":22473.0,"sma_60":19416.5,"sma_120":19882.0},{"date":"2024-12-12","open":23834,"high":24564,"low":23104,"close":23396,"volume":173356,"rsi_14":59.59,"sma_20":22738.0,"sma_60":19511.5,"sma_120":19892.0},{"date":"2024-12-13","open":23591,"high":24174,"low":23250,"close":23639,"volume":95933,"rsi_14":56.67,"sma_20":23050.0,"sma_60":19607.33,"sma_120":19903.25},{"date":"2024-12-16","open":23493,"high":24855,"low":22958,"close":24369,"volume":190146,"rsi_14":55.17,"sma_20":23417.5,"sma_60":19709.5,"sma_120":19907.83},{"date":"2024-12-17","open":24758,"high":24758,"low":23785,"close":24418,"volume":116569,"rsi_14":58.79,"sma_20":23742.5,"sma_60":19810.67,"sma_120":19917.83},{"date":"2024-12-18","open":24807,"high":25293,"low":24418,"close":24855,"volume":114134,"rsi_14":57.76,"sma_20":23972.5,"sma_60":19925.33,"sma_120":19928.67},{"date":"2024-12-19","open":24272,"high":24418,"low":23153,"close":23737,"volume":184741,"rsi_14":53.45,"sma_20":24042.5,"sma_60":20012.83,"sma_120":19943.25},{"date":"2024-12-20","open":23785,"high":26850,"low":23737,"close":26217,"volume":449457,"rsi_14":63.68,"sma_20":24280.0,"sma_60":20145.17,"sma_120":19973.67},{"date":"2024-12-23","open":26217,"high":27239,"low":25877,"close":26947,"volume":247062,"rsi_14":63.68,"sma_20":24510.0,"sma_60":20287.83,"sma_120":20018.67},{"date":"2024-12-24","open":26947,"high":28114,"low":26558,"close":27677,"volume":285315,"rsi_14":66.81,"sma_20":24725.0,"sma_60":20439.5,"sma_120":20073.67},{"date":"2024-12-26","open":27920,"high":28698,"low":27531,"close":27725,"volume":187389,"rsi_14":71.49,"sma_20":24967.5,"sma_60":20593.83,"sma_120":20117.0},{"date":"2024-12-27","open":27676,"high":28268,"low":26640,"close":27232,"volume":160567,"rsi_14":68.7,"sma_20":25132.5,"sma_60":20731.33,"sma_120":20159.92},{"date":"2024-12-30","open":26837,"high":29106,"low":26640,"close":28416,"volume":174518,"rsi_14":77.45,"sma_20":25382.5,"sma_60":20889.83,"sma_120":20215.75},{"date":"2025-01-02","open":28514,"high":29945,"low":27725,"close":29353,"volume":339888,"rsi_14":75.8,"sma_20":25675.0,"sma_60":21058.33,"sma_120":20281.58},{"date":"2025-01-03","open":29402,"high":32806,"low":28761,"close":31326,"volume":631026,"rsi_14":78.63,"sma_20":26030.0,"sma_60":21282.5,"sma_120":20363.25},{"date":"2025-01-06","open":30882,"high":33300,"low":30734,"close":32856,"volume":312535,"rsi_14":84.64,"sma_20":26470.0,"sma_60":21532.5,"sma_120":20454.5},{"date":"2025-01-07","open":32362,"high":33349,"low":31080,"close":31425,"volume":283760,"rsi_14":75.95,"sma_20":26875.0,"sma_60":21754.5,"sma_120":20528.25},{"date":"2025-01-08","open":31425,"high":31721,"low":29501,"close":29945,"volume":258226,"rsi_14":67.32,"sma_20":27227.5,"sma_60":21972.0,"sma_120":20588.67},{"date":"2025-01-09","open":29649,"high":31129,"low":28761,"close":30586,"volume":185606,"rsi_14":68.55,"sma_20":27660.0,"sma_60":22196.0,"sma_120":20654.5},{"date":"2025-01-10","open":30192,"high":31524,"low":29600,"close":29600,"volume":144717,"rsi_14":63.53,"sma_20":27955.0,"sma_60":22393.83,"sma_120":20707.0},{"date":"2025-01-13","open":29205,"high":30882,"low":29156,"close":30093,"volume":84857,"rsi_14":69.3,"sma_20":28247.5,"sma_60":22610.5,"sma_120":20764.08},{"date":"2025-01-14","open":30093,"high":30438,"low":29501,"close":29945,"volume":51183,"rsi_14":62.69,"sma_20":28562.5,"sma_60":22826.0,"sma_120":20822.0},{"date":"2025-01-15","open":29994,"high":30044,"low":28860,"close":29600,"volume":116863,"rsi_14":58.85,"sma_20":28847.5,"sma_60":23040.17,"sma_120":20870.33},{"date":"2025-01-16","open":29797,"high":30438,"low":29057,"close":30192,"volume":76391,"rsi_14":58.37,"sma_20":29125.0,"sma_60":23269.17,"sma_120":20920.75},{"date":"2025-01-17","open":29452,"high":29994,"low":27873,"close":28366,"volume":204876,"rsi_14":50.85,"sma_20":29307.5,"sma_60":23475.0,"sma_120":20958.67},{"date":"2025-01-20","open":28120,"high":28416,"low":26936,"close":27725,"volume":137859,"rsi_14":51.74,"sma_20":29435.0,"sma_60":23663.33,"sma_120":20994.5},{"date":"2025-01-21","open":28366,"high":28958,"low":27873,"close":28416,"volume":115509,"rsi_14":50.0,"sma_20":29655.0,"sma_60":23865.17,"sma_120":21035.75},{"date":"2025-01-22","open":28465,"high":28909,"low":27676,"close":28761,"volume":111777,"rsi_14":47.74,"sma_20":29765.0,"sma_60":24075.33,"sma_120":21078.67},{"date":"2025-01-23","open":29106,"high":29205,"low":27626,"close":28564,"volume":93355,"rsi_14":37.83,"sma_20":29827.5,"sma_60":24281.17,"sma_120":21122.83},{"date":"2025-01-24","open":29205,"high":29452,"low":27133,"close":27824,"volume":186908,"rsi_14":26.17,"sma_20":29815.0,"sma_60":24475.5,"sma_120":21157.0},{"date":"2025-01-31","open":27824,"high":30093,"low":27528,"close":29649,"volume":179987,"rsi_14":41.89,"sma_20":29892.5,"sma_60":24702.17,"sma_120":21219.92},{"date":"2025-02-03","open":29402,"high":29501,"low":27873,"close":29057,"volume":139678,"rsi_14":45.59,"sma_20":29985.0,"sma_60":24909.83,"sma_120":21274.5},{"date":"2025-02-04","open":29600,"high":30586,"low":29304,"close":29896,"volume":133054,"rsi_14":46.63,"sma_20":30060.0,"sma_60":25142.33,"sma_120":21338.67},{"date":"2025-02-05","open":30044,"high":30784,"low":29205,"close":30290,"volume":136763,"rsi_14":53.57,"sma_20":30107.5,"sma_60":25362.5,"sma_120":21390.75},{"date":"2025-02-06","open":30389,"high":34928,"low":30340,"close":33497,"volume":948596,"rsi_14":63.75,"sma_20":30217.5,"sma_60":25640.17,"sma_120":21502.83},{"date":"2025-02-07","open":33645,"high":34385,"low":32708,"close":33546,"volume":227023,"rsi_14":64.66,"sma_20":30252.5,"sma_60":25919.83,"sma_120":21650.83},{"date":"2025-02-10","open":33349,"high":34089,"low":29846,"close":30586,"volume":607679,"rsi_14":53.31,"sma_20":30210.0,"sma_60":26154.83,"sma_120":21768.5},{"date":"2025-02-11","open":30981,"high":31721,"low":30389,"close":30586,"volume":172473,"rsi_14":51.38,"sma_20":30242.5,"sma_60":26390.67,"sma_120":21894.5},{"date":"2025-02-12","open":30093,"high":30290,"low":28662,"close":28909,"volume":214772,"rsi_14":51.92,"sma_20":30157.5,"sma_60":26567.33,"sma_120":22010.33},{"date":"2025-02-13","open":29205,"high":29896,"low":28712,"close":29501,"volume":87793,"rsi_14":56.29,"sma_20":30152.5,"sma_60":26761.0,"sma_120":22122.83},{"date":"2025-02-14","open":29748,"high":29748,"low":28021,"close":28416,"volume":165738,"rsi_14":50.0,"sma_20":30067.5,"sma_60":26929.33,"sma_120":22228.25},{"date":"2025-02-17","open":28416,"high":28909,"low":27824,"close":28120,"volume":90402,"rsi_14":47.78,"sma_20":29975.0,"sma_60":27091.83,"sma_120":22334.17},{"date":"2025-02-18","open":27873,"high":28021,"low":27084,"close":27676,"volume":170531,"rsi_14":46.98,"sma_20":29877.5,"sma_60":27258.33,"sma_120":22433.17},{"date":"2025-02-19","open":27873,"high":28070,"low":27133,"close":27330,"volume":98029,"rsi_14":48.28,"sma_20":29732.5,"sma_60":27425.0,"sma_120":22521.92},{"date":"2025-02-20","open":27133,"high":27330,"low":26048,"close":26442,"volume":159632,"rsi_14":38.01,"sma_20":29635.0,"sma_60":27561.67,"sma_120":22604.83},{"date":"2025-02-21","open":26442,"high":27084,"low":26294,"close":26985,"volume":60657,"rsi_14":42.22,"sma_20":29597.5,"sma_60":27668.33,"sma_120":22689.33},{"date":"2025-02-24","open":26738,"high":27034,"low":26146,"close":26886,"volume":39553,"rsi_14":38.04,"sma_20":29520.0,"sma_60":27739.17,"sma_120":22774.92},{"date":"2025-02-25","open":26640,"high":27626,"low":26393,"close":27478,"volume":53289,"rsi_14":39.0,"sma_20":29455.0,"sma_60":27833.33,"sma_120":22866.08},{"date":"2025-02-26","open":27182,"high":27824,"low":27034,"close":27084,"volume":57282,"rsi_14":17.82,"sma_20":29380.0,"sma_60":27905.83,"sma_120":22954.25},{"date":"2025-02-27","open":26936,"high":27330,"low":26738,"close":26985,"volume":69908,"rsi_14":17.24,"sma_20":29337.5,"sma_60":27959.17,"sma_120":23044.17},{"date":"2025-02-28","open":26590,"high":26936,"low":26146,"close":26640,"volume":67804,"rsi_14":23.33,"sma_20":29185.0,"sma_60":28015.0,"sma_120":23132.33},{"date":"2025-03-04","open":25752,"high":26886,"low":25702,"close":26344,"volume":43469,"rsi_14":22.44,"sma_20":29047.5,"sma_60":28055.0,"sma_120":23215.67},{"date":"2025-03-05","open":26245,"high":27084,"low":26146,"close":26936,"volume":45329,"rsi_14":35.07,"sma_20":28897.5,"sma_60":28113.33,"sma_120":23302.67},{"date":"2025-03-06","open":27034,"high":28465,"low":26640,"close":27478,"volume":140662,"rsi_14":34.59,"sma_20":28755.0,"sma_60":28179.17,"sma_120":23391.42},{"date":"2025-03-07","open":27380,"high":27380,"low":24518,"close":24716,"volume":273457,"rsi_14":27.54,"sma_20":28310.0,"sma_60":28185.83,"sma_120":23458.42},{"date":"2025-03-10","open":24716,"high":25752,"low":24469,"close":25110,"volume":92963,"rsi_14":31.95,"sma_20":27882.5,"sma_60":28201.67,"sma_120":23520.5},{"date":"2025-03-11","open":24173,"high":25850,"low":24075,"close":25160,"volume":87581,"rsi_14":34.16,"sma_20":27607.5,"sma_60":28230.83,"sma_120":23592.25},{"date":"2025-03-12","open":24765,"high":25505,"low":24716,"close":25357,"volume":51327,"rsi_14":37.34,"sma_20":27342.5,"sma_60":28270.83,"sma_120":23669.25},{"date":"2025-03-13","open":25357,"high":25752,"low":24666,"close":24716,"volume":80043,"rsi_14":38.56,"sma_20":27130.0,"sma_60":28315.83,"sma_120":23745.92},{"date":"2025-03-14","open":24962,"high":26689,"low":24765,"close":26294,"volume":95880,"rsi_14":45.98,"sma_20":26967.5,"sma_60":28358.33,"sma_120":23826.17},{"date":"2025-03-17","open":26294,"high":26738,"low":26146,"close":26492,"volume":40005,"rsi_14":47.73,"sma_20":26870.0,"sma_60":28395.0,"sma_120":23905.75},{"date":"2025-03-18","open":26245,"high":26738,"low":26245,"close":26541,"volume":26361,"rsi_14":44.24,"sma_20":26790.0,"sma_60":28442.5,"sma_120":23977.0},{"date":"2025-03-19","open":26837,"high":26837,"low":26146,"close":26640,"volume":23415,"rsi_14":47.17,"sma_20":26737.5,"sma_60":28487.5,"sma_120":24047.42},{"date":"2025-03-20","open":26886,"high":26886,"low":26048,"close":26097,"volume":31013,"rsi_14":44.64,"sma_20":26675.0,"sma_60":28510.83,"sma_120":24110.17},{"date":"2025-03-21","open":26442,"high":26837,"low":25801,"close":26344,"volume":52120,"rsi_14":48.19,"sma_20":26670.0,"sma_60":28537.5,"sma_120":24174.08},{"date":"2025-03-24","open":25949,"high":26344,"low":25357,"close":25554,"volume":37769,"rsi_14":45.45,"sma_20":26597.5,"sma_60":28543.33,"sma_120":24234.33},{"date":"2025-03-25","open":25012,"high":25653,"low":24173,"close":24370,"volume":104978,"rsi_14":36.17,"sma_20":26470.0,"sma_60":28548.33,"sma_120":24280.58},{"date":"2025-03-26","open":24617,"high":24814,"low":23581,"close":24124,"volume":66032,"rsi_14":31.32,"sma_20":26300.0,"sma_60":28506.67,"sma_120":24325.92},{"date":"2025-03-27","open":23483,"high":24321,"low":23335,"close":24222,"volume":51854,"rsi_14":46.09,"sma_20":26155.0,"sma_60":28454.17,"sma_120":24371.0},{"date":"2025-03-28","open":24469,"high":24716,"low":23927,"close":24370,"volume":60776,"rsi_14":43.9,"sma_20":26022.5,"sma_60":28391.67,"sma_120":24415.58},{"date":"2025-03-31","open":23384,"high":25653,"low":23335,"close":24716,"volume":66320,"rsi_14":46.51,"sma_20":25925.0,"sma_60":28334.17,"sma_120":24464.0},{"date":"2025-04-01","open":24716,"high":25505,"low":24666,"close":25258,"volume":51119,"rsi_14":49.26,"sma_20":25870.0,"sma_60":28300.83,"sma_120":24516.08},{"date":"2025-04-02","open":24962,"high":25949,"low":24370,"close":25900,"volume":57055,"rsi_14":58.82,"sma_20":25817.5,"sma_60":28258.33,"sma_120":24574.08},{"date":"2025-04-03","open":25357,"high":26097,"low":25209,"close":25801,"volume":45511,"rsi_14":45.28,"sma_20":25732.5,"sma_60":28198.33,"sma_120":24628.33},{"date":"2025-04-04","open":25850,"high":26294,"low":25160,"close":25653,"volume":51709,"rsi_14":41.9,"sma_20":25780.0,"sma_60":28102.5,"sma_120":24692.5},{"date":"2025-04-07","open":24272,"high":25308,"low":23927,"close":23927,"volume":59262,"rsi_14":30.94,"sma_20":25720.0,"sma_60":27951.67,"sma_120":24742.08},{"date":"2025-04-08","open":23976,"high":25061,"low":23976,"close":24321,"volume":49219,"rsi_14":33.79,"sma_20":25677.5,"sma_60":27831.67,"sma_120":24793.08},{"date":"2025-04-09","open":23927,"high":24272,"low":22891,"close":23433,"volume":52190,"rsi_14":32.24,"sma_20":25580.0,"sma_60":27721.67,"sma_120":24846.83},{"date":"2025-04-10","open":23828,"high":26048,"low":23680,"close":25752,"volume":68357,"rsi_14":46.91,"sma_20":25632.5,"sma_60":27640.0,"sma_120":24918.0},{"date":"2025-04-11","open":25949,"high":26985,"low":24716,"close":26442,"volume":64484,"rsi_14":54.69,"sma_20":25640.0,"sma_60":27586.67,"sma_120":24990.25},{"date":"2025-04-14","open":26048,"high":26492,"low":25160,"close":26344,"volume":66339,"rsi_14":61.76,"sma_20":25632.5,"sma_60":27523.33,"sma_120":25066.92},{"date":"2025-04-15","open":26048,"high":26788,"low":26048,"close":26344,"volume":25541,"rsi_14":63.64,"sma_20":25622.5,"sma_60":27462.5,"sma_120":25144.25},{"date":"2025-04-16","open":26097,"high":26590,"low":24864,"close":25160,"volume":67911,"rsi_14":55.08,"sma_20":25547.5,"sma_60":27387.5,"sma_120":25213.83},{"date":"2025-04-17","open":25604,"high":25900,"low":25209,"close":25604,"volume":25834,"rsi_14":56.48,"sma_20":25522.5,"sma_60":27310.0,"sma_120":25289.58},{"date":"2025-04-18","open":25357,"high":25554,"low":25012,"close":25209,"volume":27272,"rsi_14":52.58,"sma_20":25465.0,"sma_60":27256.67,"sma_120":25365.83},{"date":"2025-04-21","open":24962,"high":25160,"low":24617,"close":24864,"volume":30918,"rsi_14":47.89,"sma_20":25430.0,"sma_60":27208.33,"sma_120":25435.83},{"date":"2025-04-22","open":24913,"high":25258,"low":24716,"close":25110,"volume":19274,"rsi_14":45.6,"sma_20":25467.5,"sma_60":27152.5,"sma_120":25508.83},{"date":"2025-04-23","open":25061,"high":25406,"low":24666,"close":24962,"volume":34573,"rsi_14":45.36,"sma_20":25510.0,"sma_60":27088.33,"sma_120":25581.83},{"date":"2025-04-24","open":24666,"high":25110,"low":24666,"close":24962,"volume":28559,"rsi_14":46.11,"sma_20":25547.5,"sma_60":27027.5,"sma_120":25654.33},{"date":"2025-04-25","open":24962,"high":25160,"low":24568,"close":24568,"volume":30857,"rsi_14":54.25,"sma_20":25557.5,"sma_60":26972.5,"sma_120":25724.0},{"date":"2025-04-28","open":24765,"high":24814,"low":23532,"close":23680,"volume":50822,"rsi_14":46.01,"sma_20":25505.0,"sma_60":26871.67,"sma_120":25786.92},{"date":"2025-04-29","open":23779,"high":24617,"low":23779,"close":24272,"volume":39297,"rsi_14":55.41,"sma_20":25455.0,"sma_60":26790.83,"sma_120":25850.33},{"date":"2025-04-30","open":23976,"high":24222,"low":23384,"close":23532,"volume":46457,"rsi_14":32.0,"sma_20":25335.0,"sma_60":26683.33,"sma_120":25912.83},{"date":"2025-05-02","open":23532,"high":23729,"low":23137,"close":23384,"volume":32727,"rsi_14":22.81,"sma_20":25212.5,"sma_60":26566.67,"sma_120":25964.58},{"date":"2025-05-07","open":24370,"high":24370,"low":22447,"close":23088,"volume":81584,"rsi_14":22.03,"sma_20":25082.5,"sma_60":26390.83,"sma_120":26015.5},{"date":"2025-05-08","open":22989,"high":23335,"low":22743,"close":23088,"volume":29583,"rsi_14":22.03,"sma_20":25040.0,"sma_60":26214.17,"sma_120":26067.0},{"date":"2025-05-09","open":22940,"high":23384,"low":22743,"close":23187,"volume":20656,"rsi_14":29.17,"sma_20":24982.5,"sma_60":26089.17,"sma_120":26122.0},{"date":"2025-05-12","open":27725,"high":30142,"low":27626,"close":30142,"volume":600459,"rsi_14":70.18,"sma_20":25322.5,"sma_60":26081.67,"sma_120":26236.17},{"date":"2025-05-13","open":31080,"high":32214,"low":29501,"close":30833,"volume":528705,"rsi_14":74.36,"sma_20":25580.0,"sma_60":26114.17,"sma_120":26340.75},{"date":"2025-05-14","open":30290,"high":33053,"low":30241,"close":32313,"volume":298358,"rsi_14":79.38,"sma_20":25877.5,"sma_60":26161.67,"sma_120":26461.33},{"date":"2025-05-15","open":32313,"high":33990,"low":32017,"close":33842,"volume":200596,"rsi_14":81.27,"sma_20":26257.5,"sma_60":26253.33,"sma_120":26591.33},{"date":"2025-05-16","open":33546,"high":34336,"low":32510,"close":33250,"volume":140258,"rsi_14":78.77,"sma_20":26607.5,"sma_60":26340.0,"sma_120":26715.92},{"date":"2025-05-19","open":32658,"high":33423,"low":31178,"close":31968,"volume":131165,"rsi_14":72.33,"sma_20":26952.5,"sma_60":26412.5,"sma_120":26835.42},{"date":"2025-05-20","open":31721,"high":33596,"low":31721,"close":33546,"volume":107468,"rsi_14":76.61,"sma_20":27355.0,"sma_60":26517.5,"sma_120":26971.25},{"date":"2025-05-21","open":33596,"high":34089,"low":33053,"close":33497,"volume":86142,"rsi_14":80.62,"sma_20":27775.0,"sma_60":26636.67,"sma_120":27099.17},{"date":"2025-05-22","open":32560,"high":33744,"low":31721,"close":32905,"volume":61035,"rsi_14":76.92,"sma_20":28182.5,"sma_60":26736.67,"sma_120":27202.5},{"date":"2025-05-23","open":32954,"high":33546,"low":32609,"close":33004,"volume":38921,"rsi_14":80.77,"sma_20":28582.5,"sma_60":26840.0,"sma_120":27289.58},{"date":"2025-05-26","open":33941,"high":36013,"low":33497,"close":35865,"volume":231120,"rsi_14":84.47,"sma_20":29135.0,"sma_60":26981.67,"sma_120":27407.5},{"date":"2025-05-27","open":34780,"high":35421,"low":32017,"close":32313,"volume":232544,"rsi_14":71.59,"sma_20":29507.5,"sma_60":27070.0,"sma_120":27487.92},{"date":"2025-05-28","open":32658,"high":32856,"low":31573,"close":31869,"volume":111892,"rsi_14":70.14,"sma_20":29877.5,"sma_60":27152.5,"sma_120":27555.83},{"date":"2025-05-29","open":32116,"high":33349,"low":31968,"close":33053,"volume":53249,"rsi_14":71.55,"sma_20":30352.5,"sma_60":27260.83,"sma_120":27637.92},{"date":"2025-05-30","open":32757,"high":33004,"low":31968,"close":31968,"volume":52940,"rsi_14":55.36,"sma_20":30742.5,"sma_60":27355.83,"sma_120":27705.42},{"date":"2025-06-02","open":31622,"high":32362,"low":31573,"close":31770,"volume":44626,"rsi_14":52.84,"sma_20":31160.0,"sma_60":27437.5,"sma_120":27775.42},{"date":"2025-06-04","open":32560,"high":35766,"low":32066,"close":34237,"volume":182555,"rsi_14":55.49,"sma_20":31710.0,"sma_60":27551.67,"sma_120":27865.42},{"date":"2025-06-05","open":33941,"high":34484,"low":32905,"close":33053,"volume":78056,"rsi_14":47.7,"sma_20":32215.0,"sma_60":27692.5,"sma_120":27939.17},{"date":"2025-06-09","open":33201,"high":35174,"low":33053,"close":33201,"volume":110311,"rsi_14":49.85,"sma_20":32727.5,"sma_60":27829.17,"sma_120":28015.42},{"date":"2025-06-10","open":34089,"high":34385,"low":33349,"close":34336,"volume":52463,"rsi_14":57.14,"sma_20":33292.5,"sma_60":27984.17,"sma_120":28107.5},{"date":"2025-06-11","open":34336,"high":35520,"low":33793,"close":34237,"volume":77892,"rsi_14":52.29,"sma_20":33500.0,"sma_60":28134.17,"sma_120":28202.5},{"date":"2025-06-12","open":34632,"high":34681,"low":33448,"close":33694,"volume":90769,"rsi_14":50.63,"sma_20":33645.0,"sma_60":28285.83,"sma_120":28300.83},{"date":"2025-06-13","open":33398,"high":34040,"low":31376,"close":32560,"volume":154974,"rsi_14":48.93,"sma_20":33657.5,"sma_60":28391.67,"sma_120":28375.0},{"date":"2025-06-16","open":32658,"high":32658,"low":30142,"close":31573,"volume":117012,"rsi_14":45.8,"sma_20":33542.5,"sma_60":28477.5,"sma_120":28436.25},{"date":"2025-06-17","open":31474,"high":31770,"low":29649,"close":30734,"volume":115997,"rsi_14":32.89,"sma_20":33415.0,"sma_60":28548.33,"sma_120":28495.42},{"date":"2025-06-18","open":30290,"high":31326,"low":30093,"close":30586,"volume":60482,"rsi_14":42.55,"sma_20":33345.0,"sma_60":28615.0,"sma_120":28551.25},{"date":"2025-06-19","open":30932,"high":30932,"low":29402,"close":29846,"volume":78038,"rsi_14":41.49,"sma_20":33157.5,"sma_60":28678.33,"sma_120":28594.58},{"date":"2025-06-20","open":29896,"high":32510,"low":29501,"close":31376,"volume":121490,"rsi_14":43.15,"sma_20":33050.0,"sma_60":28763.33,"sma_120":28650.42},{"date":"2025-06-23","open":30981,"high":32658,"low":30093,"close":31770,"volume":83283,"rsi_14":49.15,"sma_20":32992.5,"sma_60":28868.33,"sma_120":28705.83},{"date":"2025-06-24","open":32658,"high":33744,"low":32017,"close":32165,"volume":89921,"rsi_14":51.68,"sma_20":32950.0,"sma_60":29000.0,"sma_120":28774.17},{"date":"2025-06-25","open":32066,"high":33152,"low":31721,"close":32510,"volume":52300,"rsi_14":41.03,"sma_20":32780.0,"sma_60":29141.67,"sma_120":28824.17},{"date":"2025-06-26","open":32510,"high":34336,"low":30882,"close":32510,"volume":175942,"rsi_14":46.78,"sma_20":32790.0,"sma_60":29281.67,"sma_120":28867.92},{"date":"2025-06-27","open":32100,"high":32895,"low":31752,"close":32398,"volume":51095,"rsi_14":44.0,"sma_20":32805.0,"sma_60":29413.33,"sma_120":28902.5},{"date":"2025-06-30","open":32746,"high":34932,"low":32647,"close":34038,"volume":157330,"rsi_14":47.03,"sma_20":32842.5,"sma_60":29566.67,"sma_120":28950.42},{"date":"2025-07-01","open":34187,"high":36175,"low":34187,"close":35529,"volume":134979,"rsi_14":54.93,"sma_20":33010.0,"sma_60":29735.83,"sma_120":29018.33},{"date":"2025-07-02","open":34883,"high":37019,"low":34634,"close":36274,"volume":111953,"rsi_14":60.83,"sma_20":33225.0,"sma_60":29906.67,"sma_120":29082.5},{"date":"2025-07-03","open":36771,"high":37516,"low":35628,"close":37019,"volume":102023,"rsi_14":70.33,"sma_20":33352.5,"sma_60":30091.67,"sma_120":29145.0},{"date":"2025-07-04","open":36821,"high":37019,"low":35777,"close":36125,"volume":70507,"rsi_14":71.01,"sma_20":33495.0,"sma_60":30264.17,"sma_120":29183.33},{"date":"2025-07-07","open":36373,"high":37963,"low":36224,"close":37268,"volume":97535,"rsi_14":79.81,"sma_20":33687.5,"sma_60":30485.0,"sma_120":29218.33},{"date":"2025-07-08","open":37467,"high":37467,"low":36423,"close":37317,"volume":53373,"rsi_14":81.04,"sma_20":33825.0,"sma_60":30700.0,"sma_120":29265.83},{"date":"2025-07-09","open":36771,"high":37019,"low":34833,"close":36274,"volume":115925,"rsi_14":78.8,"sma_20":33915.0,"sma_60":30912.5,"sma_120":29317.08},{"date":"2025-07-10","open":35429,"high":38262,"low":35230,"close":38162,"volume":111093,"rsi_14":79.46,"sma_20":34127.5,"sma_60":31117.5,"sma_120":29378.75},{"date":"2025-07-11","open":38212,"high":38262,"low":36274,"close":36572,"volume":67954,"rsi_14":68.55,"sma_20":34317.5,"sma_60":31284.17,"sma_120":29435.42},{"date":"2025-07-14","open":38460,"high":43429,"low":37019,"close":42734,"volume":715750,"rsi_14":78.57,"sma_20":34867.5,"sma_60":31555.83,"sma_120":29539.58},{"date":"2025-07-15","open":49989,"high":52076,"low":45516,"close":47902,"volume":1018912,"rsi_14":83.08,"sma_20":35720.0,"sma_60":31914.17,"sma_120":29688.33},{"date":"2025-07-16","open":45914,"high":48200,"low":44920,"close":47206,"volume":321756,"rsi_14":80.63,"sma_20":36545.0,"sma_60":32280.83,"sma_120":29834.17},{"date":"2025-07-17","open":46957,"high":51479,"low":46808,"close":50088,"volume":484216,"rsi_14":83.84,"sma_20":37552.5,"sma_60":32688.33,"sma_120":29999.17},{"date":"2025-07-18","open":49044,"high":50485,"low":47902,"close":49889,"volume":214509,"rsi_14":82.09,"sma_20":38472.5,"sma_60":33099.17,"sma_120":30177.92},{"date":"2025-07-21","open":50287,"high":53666,"low":50187,"close":51181,"volume":246011,"rsi_14":81.95,"sma_20":39437.5,"sma_60":33537.5,"sma_120":30372.92},{"date":"2025-07-22","open":53566,"high":60622,"low":53069,"close":58635,"volume":834277,"rsi_14":85.83,"sma_20":40757.5,"sma_60":34096.67,"sma_120":30624.58},{"date":"2025-07-23","open":60920,"high":63405,"low":55454,"close":61119,"volume":638591,"rsi_14":86.58,"sma_20":42185.0,"sma_60":34700.0,"sma_120":30894.17},{"date":"2025-07-24","open":59827,"high":60523,"low":57343,"close":59330,"volume":312883,"rsi_14":84.29,"sma_20":43522.5,"sma_60":35273.33,"sma_120":31150.42},{"date":"2025-07-25","open":59231,"high":60225,"low":56448,"close":56647,"volume":229805,"rsi_14":77.39,"sma_20":44742.5,"sma_60":35808.33,"sma_120":31390.42},{"date":"2025-07-28","open":57144,"high":60324,"low":56647,"close":57243,"volume":229814,"rsi_14":77.73,"sma_20":45910.0,"sma_60":36368.33,"sma_120":31620.0},{"date":"2025-07-29","open":57243,"high":59330,"low":48249,"close":50784,"volume":1048954,"rsi_14":67.55,"sma_20":46677.5,"sma_60":36810.0,"sma_120":31800.42},{"date":"2025-07-30","open":50784,"high":51479,"low":47107,"close":50088,"volume":728873,"rsi_14":64.85,"sma_20":47372.5,"sma_60":37252.5,"sma_120":31967.92},{"date":"2025-07-31","open":49243,"high":51777,"low":48697,"close":49442,"volume":228461,"rsi_14":66.41,"sma_20":47997.5,"sma_60":37686.67,"sma_120":32126.67},{"date":"2025-08-01","open":47951,"high":48846,"low":46162,"close":46311,"volume":204794,"rsi_14":54.95,"sma_20":48510.0,"sma_60":38073.33,"sma_120":32232.08},{"date":"2025-08-04","open":47703,"high":48448,"low":46709,"close":47206,"volume":130560,"rsi_14":48.91,"sma_20":49010.0,"sma_60":38475.0,"sma_120":32344.58},{"date":"2025-08-05","open":48100,"high":49094,"low":47405,"close":48001,"volume":149293,"rsi_14":51.24,"sma_20":49547.5,"sma_60":38888.33,"sma_120":32488.75},{"date":"2025-08-06","open":47951,"high":49193,"low":46858,"close":48448,"volume":90799,"rsi_14":47.23,"sma_20":50160.0,"sma_60":39191.67,"sma_120":32636.67},{"date":"2025-08-07","open":48349,"high":48846,"low":47504,"close":48100,"volume":67443,"rsi_14":46.99,"sma_20":50660.0,"sma_60":39477.5,"sma_120":32795.83},{"date":"2025-08-08","open":49392,"high":50187,"low":47256,"close":47554,"volume":131812,"rsi_14":43.74,"sma_20":51212.5,"sma_60":39729.17,"sma_120":32945.42},{"date":"2025-08-11","open":47703,"high":47703,"low":45665,"close":45665,"volume":101315,"rsi_14":22.29,"sma_20":51360.0,"sma_60":39923.33,"sma_120":33088.33},{"date":"2025-08-12","open":45417,"high":48846,"low":44125,"close":47554,"volume":257509,"rsi_14":20.26,"sma_20":51342.5,"sma_60":40159.17,"sma_120":33249.58},{"date":"2025-08-13","open":47603,"high":49343,"low":47057,"close":49144,"volume":167269,"rsi_14":27.47,"sma_20":51440.0,"sma_60":40443.33,"sma_120":33427.92},{"date":"2025-08-14","open":49044,"high":49144,"low":47504,"close":48746,"volume":81822,"rsi_14":30.56,"sma_20":51372.5,"sma_60":40694.17,"sma_120":33605.83},{"date":"2025-08-18","open":48299,"high":48697,"low":45914,"close":46411,"volume":82331,"rsi_14":25.45,"sma_20":51197.5,"sma_60":40906.67,"sma_120":33771.67},{"date":"2025-08-19","open":46063,"high":47156,"low":45964,"close":46411,"volume":53399,"rsi_14":35.99,"sma_20":50957.5,"sma_60":41129.17,"sma_120":33932.92},{"date":"2025-08-20","open":46113,"high":46262,"low":44721,"close":46262,"volume":79366,"rsi_14":37.29,"sma_20":50335.0,"sma_60":41347.5,"sma_120":34093.75},{"date":"2025-08-21","open":46063,"high":48597,"low":46063,"close":48150,"volume":89676,"rsi_14":46.04,"sma_20":49682.5,"sma_60":41549.17,"sma_120":34265.42},{"date":"2025-08-22","open":48150,"high":49690,"low":47852,"close":49492,"volume":85102,"rsi_14":60.96,"sma_20":49187.5,"sma_60":41833.33,"sma_120":34451.67},{"date":"2025-08-25","open":49591,"high":50784,"low":49094,"close":50088,"volume":109969,"rsi_14":60.14,"sma_20":48857.5,"sma_60":42135.0,"sma_120":34643.75},{"date":"2025-08-26","open":49442,"high":50485,"low":49193,"close":50088,"volume":68785,"rsi_14":57.78,"sma_20":48497.5,"sma_60":42416.67,"sma_120":34838.75},{"date":"2025-08-27","open":52274,"high":52572,"low":49293,"close":50684,"volume":193853,"rsi_14":58.24,"sma_20":48492.5,"sma_60":42726.67,"sma_120":35041.25},{"date":"2025-08-28","open":50386,"high":53666,"low":49889,"close":53169,"volume":145595,"rsi_14":66.14,"sma_20":48647.5,"sma_60":43081.67,"sma_120":35259.58},{"date":"2025-08-29","open":53169,"high":55653,"low":52672,"close":55256,"volume":150106,"rsi_14":72.33,"sma_20":48940.0,"sma_60":43430.0,"sma_120":35490.83},{"date":"2025-09-01","open":55951,"high":55951,"low":51678,"close":51976,"volume":168710,"rsi_14":66.93,"sma_20":49225.0,"sma_60":43743.33,"sma_120":35717.92},{"date":"2025-09-02","open":52473,"high":53467,"low":50585,"close":52672,"volume":92756,"rsi_14":64.67,"sma_20":49500.0,"sma_60":44065.83,"sma_120":35947.5},{"date":"2025-09-03","open":52274,"high":52970,"low":51479,"close":52473,"volume":56195,"rsi_14":60.37,"sma_20":49725.0,"sma_60":44365.83,"sma_120":36175.0},{"date":"2025-09-04","open":52076,"high":54163,"low":51777,"close":53169,"volume":65925,"rsi_14":63.53,"sma_20":49962.5,"sma_60":44679.17,"sma_120":36406.67},{"date":"2025-09-05","open":53169,"high":54461,"low":52871,"close":54163,"volume":76835,"rsi_14":75.83,"sma_20":50267.5,"sma_60":45018.33,"sma_120":36652.08},{"date":"2025-09-08","open":54461,"high":55156,"low":51181,"close":52175,"volume":147451,"rsi_14":66.96,"sma_20":50500.0,"sma_60":45343.33,"sma_120":36867.5},{"date":"2025-09-09","open":52672,"high":56548,"low":51976,"close":54461,"volume":158346,"rsi_14":71.43,"sma_20":50942.5,"sma_60":45723.33,"sma_120":37100.42},{"date":"2025-09-10","open":53964,"high":55057,"low":53467,"close":54163,"volume":74521,"rsi_14":67.14,"sma_20":51275.0,"sma_60":46112.5,"sma_120":37330.42},{"date":"2025-09-11","open":53964,"high":54163,"low":52771,"close":53864,"volume":101239,"rsi_14":63.25,"sma_20":51512.5,"sma_60":46499.17,"sma_120":37557.08},{"date":"2025-09-12","open":53666,"high":63007,"low":52672,"close":61815,"volume":458155,"rsi_14":74.58,"sma_20":52170.0,"sma_60":47031.67,"sma_120":37855.0},{"date":"2025-09-15","open":63504,"high":69467,"low":61815,"close":68374,"volume":483559,"rsi_14":80.07,"sma_20":53275.0,"sma_60":47648.33,"sma_120":38205.83},{"date":"2025-09-16","open":66784,"high":69467,"low":65989,"close":68076,"volume":200825,"rsi_14":78.88,"sma_20":54365.0,"sma_60":48253.33,"sma_120":38560.83},{"date":"2025-09-17","open":68076,"high":70262,"low":62411,"close":64796,"volume":382351,"rsi_14":68.81,"sma_20":55297.5,"sma_60":48796.67,"sma_120":38898.33},{"date":"2025-09-18","open":66611,"high":67016,"low":64789,"close":65194,"volume":88953,"rsi_14":64.77,"sma_20":56095.0,"sma_60":49320.83,"sma_120":39231.25},{"date":"2025-09-19","open":64100,"high":68500,"low":64000,"close":68000,"volume":223925,"rsi_14":76.08,"sma_20":57005.0,"sma_60":49905.0,"sma_120":39593.33},{"date":"2025-09-22","open":69070,"high":70560,"low":67480,"close":68175,"volume":211784,"rsi_14":76.0,"sma_20":57915.0,"sma_60":50505.0,"sma_120":39959.17},{"date":"2025-09-23","open":67579,"high":70859,"low":65094,"close":69765,"volume":230431,"rsi_14":77.71,"sma_20":58905.0,"sma_60":51104.17,"sma_120":40335.42},{"date":"2025-09-24","open":67976,"high":68076,"low":60523,"close":61318,"volume":392058,"rsi_14":60.46,"sma_20":59440.0,"sma_60":51536.67,"sma_120":40636.25},{"date":"2025-09-25","open":60523,"high":62312,"low":58933,"close":60424,"volume":199857,"rsi_14":58.06,"sma_20":59805.0,"sma_60":51941.67,"sma_120":40924.17},{"date":"2025-09-26","open":59927,"high":61020,"low":58833,"close":59529,"volume":81372,"rsi_14":59.74,"sma_20":60020.0,"sma_60":52319.17,"sma_120":41205.42},{"date":"2025-09-29","open":59728,"high":60722,"low":59132,"close":60026,"volume":83370,"rsi_14":57.73,"sma_20":60425.0,"sma_60":52720.0,"sma_120":41492.08},{"date":"2025-09-30","open":59529,"high":62312,"low":59529,"close":62113,"volume":101341,"rsi_14":60.53,"sma_20":60900.0,"sma_60":53136.67,"sma_120":41810.83},{"date":"2025-10-01","open":62113,"high":62709,"low":60920,"close":62212,"volume":66124,"rsi_14":61.11,"sma_20":61390.0,"sma_60":53554.17,"sma_120":42127.08},{"date":"2025-10-02","open":63104,"high":65211,"low":62703,"close":63405,"volume":104145,"rsi_14":51.64,"sma_20":61875.0,"sma_60":53999.17,"sma_120":42455.83},{"date":"2025-10-10","open":62511,"high":63604,"low":60424,"close":62610,"volume":73171,"rsi_14":37.92,"sma_20":62300.0,"sma_60":54409.17,"sma_120":42763.33},{"date":"2025-10-13","open":62014,"high":64796,"low":60722,"close":61715,"volume":172761,"rsi_14":36.99,"sma_20":62780.0,"sma_60":54830.83,"sma_120":43057.5},{"date":"2025-10-14","open":62212,"high":63902,"low":61318,"close":62113,"volume":102363,"rsi_14":43.78,"sma_20":63165.0,"sma_60":55155.83,"sma_120":43355.83},{"date":"2025-10-15","open":62709,"high":63405,"low":61219,"close":62113,"volume":62098,"rsi_14":45.45,"sma_20":63565.0,"sma_60":55394.17,"sma_120":43654.17},{"date":"2025-10-16","open":62014,"high":62014,"low":59529,"close":60622,"volume":113412,"rsi_14":31.38,"sma_20":63905.0,"sma_60":55619.17,"sma_120":43950.0},{"date":"2025-10-17","open":59529,"high":61318,"low":58535,"close":59330,"volume":92618,"rsi_14":27.18,"sma_20":63780.0,"sma_60":55774.17,"sma_120":44231.25},{"date":"2025-10-20","open":59032,"high":63306,"low":59032,"close":62212,"volume":105204,"rsi_14":31.73,"sma_20":63470.0,"sma_60":55980.83,"sma_120":44540.0},{"date":"2025-10-21","open":61914,"high":62709,"low":61020,"close":62014,"volume":68876,"rsi_14":52.8,"sma_20":63165.0,"sma_60":56162.5,"sma_120":44850.0},{"date":"2025-10-22","open":62014,"high":63306,"low":59927,"close":62908,"volume":89756,"rsi_14":60.0,"sma_20":63070.0,"sma_60":56234.17,"sma_120":45165.42},{"date":"2025-10-23","open":61020,"high":66585,"low":60225,"close":62411,"volume":279422,"rsi_14":61.98,"sma_20":62990.0,"sma_60":56255.83,"sma_120":45477.92},{"date":"2025-10-24","open":61517,"high":62014,"low":57442,"close":59032,"volume":170210,"rsi_14":46.67,"sma_20":62560.0,"sma_60":56250.83,"sma_120":45762.08},{"date":"2025-10-27","open":57641,"high":64896,"low":57442,"close":63703,"volume":190199,"rsi_14":54.55,"sma_20":62335.0,"sma_60":56369.17,"sma_120":46088.75},{"date":"2025-10-28","open":63206,"high":68374,"low":62908,"close":66784,"volume":252702,"rsi_14":61.17,"sma_20":62185.0,"sma_60":56529.17,"sma_120":46448.75},{"date":"2025-10-29","open":67778,"high":68473,"low":64995,"close":65691,"volume":157629,"rsi_14":56.87,"sma_20":62405.0,"sma_60":56779.17,"sma_120":46794.58},{"date":"2025-10-30","open":65591,"high":65591,"low":62014,"close":62113,"volume":116441,"rsi_14":48.98,"sma_20":62490.0,"sma_60":56980.83,"sma_120":47116.67},{"date":"2025-10-31","open":62212,"high":65194,"low":62212,"close":64498,"volume":86542,"rsi_14":55.38,"sma_20":62740.0,"sma_60":57233.33,"sma_120":47460.0},{"date":"2025-11-03","open":64498,"high":64548,"low":61517,"close":61815,"volume":144598,"rsi_14":49.47,"sma_20":62830.0,"sma_60":57493.33,"sma_120":47783.33},{"date":"2025-11-04","open":61219,"high":63107,"low":59628,"close":62113,"volume":100631,"rsi_14":50.0,"sma_20":62830.0,"sma_60":57743.33,"sma_120":48109.17},{"date":"2025-11-05","open":63007,"high":63107,"low":59430,"close":62113,"volume":117652,"rsi_14":52.77,"sma_20":62825.0,"sma_60":57980.0,"sma_120":48434.17},{"date":"2025-11-06","open":62113,"high":64399,"low":61517,"close":63405,"volume":87876,"rsi_14":57.56,"sma_20":62855.0,"sma_60":58230.83,"sma_120":48711.25},{"date":"2025-11-07","open":63902,"high":65094,"low":62511,"close":64399,"volume":126766,"rsi_14":54.37,"sma_20":62945.0,"sma_60":58504.17,"sma_120":48990.83},{"date":"2025-11-10","open":64598,"high":66685,"low":63405,"close":65591,"volume":172952,"rsi_14":56.87,"sma_20":63140.0,"sma_60":58806.67,"sma_120":49267.92},{"date":"2025-11-11","open":65591,"high":66784,"low":63007,"close":63007,"volume":96616,"rsi_14":50.18,"sma_20":63185.0,"sma_60":59097.5,"sma_120":49510.42},{"date":"2025-11-12","open":64399,"high":64498,"low":61318,"close":62908,"volume":102434,"rsi_14":50.91,"sma_20":63225.0,"sma_60":59355.0,"sma_120":49757.08},{"date":"2025-11-13","open":62212,"high":64896,"low":59628,"close":60324,"volume":125101,"rsi_14":52.43,"sma_20":63210.0,"sma_60":59542.5,"sma_120":49992.92},{"date":"2025-11-14","open":59628,"high":64001,"low":58734,"close":60424,"volume":132948,"rsi_14":42.53,"sma_20":63265.0,"sma_60":59738.33,"sma_120":50216.25},{"date":"2025-11-17","open":61119,"high":63405,"low":59132,"close":63306,"volume":99007,"rsi_14":42.01,"sma_20":63320.0,"sma_60":60021.67,"sma_120":50464.17},{"date":"2025-11-18","open":63306,"high":69567,"low":63206,"close":65790,"volume":322902,"rsi_14":50.21,"sma_20":63510.0,"sma_60":60346.67,"sma_120":50737.92},{"date":"2025-11-19","open":65094,"high":67181,"low":62908,"close":64498,"volume":113356,"rsi_14":55.71,"sma_20":63590.0,"sma_60":60652.5,"sma_120":51000.0},{"date":"2025-11-20","open":66088,"high":69070,"low":64796,"close":67778,"volume":131213,"rsi_14":57.53,"sma_20":63860.0,"sma_60":60981.67,"sma_120":51265.42},{"date":"2025-11-21","open":66883,"high":78213,"low":64796,"close":77716,"volume":718337,"rsi_14":77.4,"sma_20":64800.0,"sma_60":61455.0,"sma_120":51644.17},{"date":"2025-11-24","open":77219,"high":80101,"low":76126,"close":78511,"volume":292849,"rsi_14":77.78,"sma_20":65545.0,"sma_60":61931.67,"sma_120":52033.33},{"date":"2025-11-25","open":77915,"high":83977,"low":77716,"close":82685,"volume":401071,"rsi_14":80.53,"sma_20":66345.0,"sma_60":62478.33,"sma_120":52447.5},{"date":"2025-11-26","open":80896,"high":80896,"low":70859,"close":73343,"volume":482158,"rsi_14":61.9,"sma_20":66730.0,"sma_60":62858.33,"sma_120":52792.5},{"date":"2025-11-27","open":73343,"high":74039,"low":70163,"close":70461,"volume":165213,"rsi_14":56.95,"sma_20":67150.0,"sma_60":63148.33,"sma_120":53115.0},{"date":"2025-11-28","open":71057,"high":88747,"low":69865,"close":86759,"volume":654297,"rsi_14":68.02,"sma_20":68270.0,"sma_60":63676.67,"sma_120":53553.33},{"date":"2025-12-01","open":86759,"high":91430,"low":78113,"close":81393,"volume":716826,"rsi_14":64.94,"sma_20":69255.0,"sma_60":64170.0,"sma_120":53956.67},{"date":"2025-12-02","open":74237,"high":78014,"low":69765,"close":76523,"volume":456467,"rsi_14":60.27,"sma_20":69980.0,"sma_60":64570.0,"sma_120":54317.92},{"date":"2025-12-03","open":76722,"high":77716,"low":74436,"close":75728,"volume":175234,"rsi_14":61.94,"sma_20":70665.0,"sma_60":64960.0,"sma_120":54662.92},{"date":"2025-12-04","open":74734,"high":77517,"low":72150,"close":73244,"volume":163462,"rsi_14":59.58,"sma_20":71160.0,"sma_60":65296.67,"sma_120":54987.92},{"date":"2025-12-05","open":74536,"high":75132,"low":71654,"close":72449,"volume":127983,"rsi_14":57.06,"sma_20":71565.0,"sma_60":65603.33,"sma_120":55310.83},{"date":"2025-12-08","open":73641,"high":74237,"low":71554,"close":72747,"volume":92831,"rsi_14":55.56,"sma_20":71925.0,"sma_60":65948.33,"sma_120":55645.83},{"date":"2025-12-09","open":73045,"high":74039,"low":71753,"close":72647,"volume":92569,"rsi_14":56.63,"sma_20":72410.0,"sma_60":66253.33,"sma_120":55988.33},{"date":"2025-12-10","open":73045,"high":73343,"low":70560,"close":72747,"volume":95160,"rsi_14":54.27,"sma_20":72905.0,"sma_60":66565.0,"sma_120":56338.75},{"date":"2025-12-11","open":73442,"high":74337,"low":71852,"close":72846,"volume":129113,"rsi_14":44.97,"sma_20":73535.0,"sma_60":66883.33,"sma_120":56691.25},{"date":"2025-12-12","open":73741,"high":75430,"low":69567,"close":71157,"volume":165281,"rsi_14":42.54,"sma_20":74075.0,"sma_60":67040.0,"sma_120":57035.83},{"date":"2025-12-15","open":71256,"high":73343,"low":66685,"close":67480,"volume":190280,"rsi_14":34.42,"sma_20":74285.0,"sma_60":67025.0,"sma_120":57336.67},{"date":"2025-12-16","open":67579,"high":67579,"low":64101,"close":64598,"volume":189187,"rsi_14":39.67,"sma_20":74225.0,"sma_60":66966.67,"sma_120":57610.0},{"date":"2025-12-17","open":65989,"high":67678,"low":62212,"close":66088,"volume":188992,"rsi_14":44.66,"sma_20":74305.0,"sma_60":66988.33,"sma_120":57892.5},{"date":"2025-12-18","open":66188,"high":66287,"low":62511,"close":63802,"volume":112844,"rsi_14":7.38,"sma_20":74105.0,"sma_60":66985.0,"sma_120":58152.92},{"date":"2025-12-19","open":63902,"high":68772,"low":63107,"close":67380,"volume":149827,"rsi_14":22.13,"sma_20":73585.0,"sma_60":66981.67,"sma_120":58443.33},{"date":"2025-12-22","open":67579,"high":67877,"low":64796,"close":65691,"volume":127168,"rsi_14":25.34,"sma_20":72940.0,"sma_60":66940.0,"sma_120":58722.5},{"date":"2025-12-23","open":67281,"high":69169,"low":64697,"close":66784,"volume":148075,"rsi_14":29.91,"sma_20":72140.0,"sma_60":66890.0,"sma_120":58997.08},{"date":"2025-12-24","open":66883,"high":67678,"low":63703,"close":64299,"volume":139207,"rsi_14":29.91,"sma_20":71685.0,"sma_60":66940.0,"sma_120":59238.33},{"date":"2025-12-26","open":64498,"high":65492,"low":63206,"close":64001,"volume":136538,"rsi_14":30.59,"sma_20":71360.0,"sma_60":67000.0,"sma_120":59470.83},{"date":"2025-12-29","open":65796,"high":69484,"low":63602,"close":69285,"volume":191321,"rsi_14":43.07,"sma_20":70470.0,"sma_60":67160.0,"sma_120":59739.58},{"date":"2025-12-30","open":68687,"high":72874,"low":66095,"close":71578,"volume":179113,"rsi_14":47.75,"sma_20":69965.0,"sma_60":67350.0,"sma_120":60035.0},{"date":"2026-01-02","open":74768,"high":75765,"low":70780,"close":73572,"volume":322112,"rsi_14":50.97,"sma_20":69805.0,"sma_60":67538.33,"sma_120":60337.5},{"date":"2026-01-05","open":72076,"high":73173,"low":66992,"close":70481,"volume":217294,"rsi_14":46.15,"sma_20":69530.0,"sma_60":67673.33,"sma_120":60613.75},{"date":"2026-01-06","open":69783,"high":70282,"low":64998,"close":66892,"volume":185668,"rsi_14":43.7,"sma_20":69200.0,"sma_60":67738.33,"sma_120":60868.75},{"date":"2026-01-07","open":66095,"high":68388,"low":65397,"close":67391,"volume":82206,"rsi_14":49.54,"sma_20":68935.0,"sma_60":67815.0,"sma_120":61112.08},{"date":"2026-01-08","open":67889,"high":71079,"low":67191,"close":70381,"volume":134056,"rsi_14":58.59,"sma_20":68805.0,"sma_60":67956.67,"sma_120":61393.75},{"date":"2026-01-09","open":69783,"high":70282,"low":66892,"close":70082,"volume":130565,"rsi_14":56.05,"sma_20":68665.0,"sma_60":68086.67,"sma_120":61621.25},{"date":"2026-01-12","open":68986,"high":69584,"low":67590,"close":68886,"volume":79732,"rsi_14":58.09,"sma_20":68460.0,"sma_60":68196.67,"sma_120":61795.42},{"date":"2026-01-13","open":68288,"high":68487,"low":66095,"close":68288,"volume":100926,"rsi_14":51.28,"sma_20":68220.0,"sma_60":68321.67,"sma_120":61970.42},{"date":"2026-01-14","open":67889,"high":75067,"low":67889,"close":73173,"volume":273491,"rsi_14":61.97,"sma_20":68310.0,"sma_60":68550.0,"sma_120":62162.08},{"date":"2026-01-15","open":72276,"high":73173,"low":70481,"close":71279,"volume":153416,"rsi_14":56.87,"sma_20":68490.0,"sma_60":68698.33,"sma_120":62339.58},{"date":"2026-01-16","open":71378,"high":74369,"low":69385,"close":73472,"volume":135426,"rsi_14":65.15,"sma_20":69285.0,"sma_60":69060.0,"sma_120":62524.58},{"date":"2026-01-19","open":73372,"high":77759,"low":72774,"close":77160,"volume":194881,"rsi_14":63.48,"sma_20":69945.0,"sma_60":69303.33,"sma_120":62677.92},{"date":"2026-01-20","open":76562,"high":78357,"low":73771,"close":76562,"volume":131965,"rsi_14":59.06,"sma_20":70395.0,"sma_60":69593.33,"sma_120":62805.42},{"date":"2026-01-21","open":75366,"high":78157,"low":71079,"close":74269,"volume":211069,"rsi_14":51.25,"sma_20":70815.0,"sma_60":69766.67,"sma_120":62928.75},{"date":"2026-01-22","open":73272,"high":76762,"low":72076,"close":75765,"volume":110928,"rsi_14":60.08,"sma_20":71255.0,"sma_60":69913.33,"sma_120":63087.08},{"date":"2026-01-23","open":75565,"high":86232,"low":75167,"close":85933,"volume":353140,"rsi_14":79.03,"sma_20":72330.0,"sma_60":70248.33,"sma_120":63325.42},{"date":"2026-01-26","open":86232,"high":101983,"low":85734,"close":100488,"volume":632210,"rsi_14":85.32,"sma_20":74150.0,"sma_60":70886.67,"sma_120":63739.58},{"date":"2026-01-27","open":97398,"high":104077,"low":96401,"close":101485,"volume":357995,"rsi_14":84.67,"sma_20":75765.0,"sma_60":71501.67,"sma_120":64167.92},{"date":"2026-01-28","open":101684,"high":110557,"low":101585,"close":108862,"volume":361516,"rsi_14":87.33,"sma_20":77635.0,"sma_60":72285.0,"sma_120":64663.33},{"date":"2026-01-29","open":111853,"high":120625,"low":109659,"close":119030,"volume":422505,"rsi_14":91.16,"sma_20":79915.0,"sma_60":73233.33,"sma_120":65270.0},{"date":"2026-01-30","open":123217,"high":135479,"low":120625,"close":125111,"volume":607367,"rsi_14":92.79,"sma_20":82655.0,"sma_60":74283.33,"sma_120":65920.0},{"date":"2026-02-02","open":115541,"high":119329,"low":104077,"close":105971,"volume":406102,"rsi_14":70.33,"sma_20":84615.0,"sma_60":74991.67,"sma_120":66403.33},{"date":"2026-02-03","open":111155,"high":119728,"low":106071,"close":119728,"volume":244737,"rsi_14":76.19,"sma_20":87240.0,"sma_60":75913.33,"sma_120":66997.92},{"date":"2026-02-04","open":119628,"high":130395,"low":117834,"close":125610,"volume":186610,"rsi_14":77.1,"sma_20":90010.0,"sma_60":76785.0,"sma_120":67644.58},{"date":"2026-02-05","open":124115,"high":128601,"low":117336,"close":120426,"volume":127355,"rsi_14":73.16,"sma_20":92535.0,"sma_60":77698.33,"sma_120":68252.5},{"date":"2026-02-06","open":111653,"high":120027,"low":109959,"close":114843,"volume":153086,"rsi_14":68.24,"sma_20":94840.0,"sma_60":78561.67,"sma_120":68829.58},{"date":"2026-02-09","open":115641,"high":120127,"low":106569,"close":118532,"volume":216150,"rsi_14":69.73,"sma_20":97360.0,"sma_60":79488.33,"sma_120":69421.67},{"date":"2026-02-10","open":117834,"high":121921,"low":115043,"close":117734,"volume":89372,"rsi_14":70.72,"sma_20":99595.0,"sma_60":80445.0,"sma_120":69993.75},{"date":"2026-02-11","open":117535,"high":121523,"low":114943,"close":117635,"volume":57660,"rsi_14":70.23,"sma_20":101920.0,"sma_60":81398.33,"sma_120":70568.33},{"date":"2026-02-12","open":115142,"high":118532,"low":114544,"close":116339,"volume":64741,"rsi_14":66.07,"sma_20":104070.0,"sma_60":82281.67,"sma_120":71151.67},{"date":"2026-02-13","open":116339,"high":121921,"low":115641,"close":120426,"volume":79142,"rsi_14":61.85,"sma_20":106425.0,"sma_60":83191.67,"sma_120":71769.17},{"date":"2026-02-19","open":125809,"high":145349,"low":124613,"close":144750,"volume":348416,"rsi_14":70.13,"sma_20":109815.0,"sma_60":84530.0,"sma_120":72591.25},{"date":"2026-02-20","open":144750,"high":152925,"low":141859,"close":149635,"volume":227935,"rsi_14":69.42,"sma_20":113480.0,"sma_60":85895.0,"sma_120":73438.33},{"date":"2026-02-23","open":151828,"high":153324,"low":135679,"close":144950,"volume":236233,"rsi_14":63.03,"sma_20":117025.0,"sma_60":87015.0,"sma_120":74235.0},{"date":"2026-02-24","open":140663,"high":143853,"low":135080,"close":135778,"volume":211027,"rsi_14":55.2,"sma_20":120035.0,"sma_60":87968.33,"sma_120":74950.0},{"date":"2026-02-25","open":137573,"high":138570,"low":133386,"close":134084,"volume":81113,"rsi_14":66.51,"sma_20":122450.0,"sma_60":88823.33,"sma_120":75650.83},{"date":"2026-02-26","open":135978,"high":140264,"low":130594,"close":139168,"volume":171478,"rsi_14":62.71,"sma_20":124390.0,"sma_60":89966.67,"sma_120":76557.5},{"date":"2026-02-27","open":134881,"high":139666,"low":133087,"close":136376,"volume":122690,"rsi_14":57.34,"sma_20":126140.0,"sma_60":91018.33,"sma_120":77083.33},{"date":"2026-03-03","open":132588,"high":142657,"low":128601,"close":128601,"volume":175831,"rsi_14":55.38,"sma_20":127130.0,"sma_60":91713.33,"sma_120":77695.0},{"date":"2026-03-04","open":127604,"high":127604,"low":104476,"close":106170,"volume":327862,"rsi_14":45.33,"sma_20":126485.0,"sma_60":92123.33,"sma_120":78146.67},{"date":"2026-03-05","open":117336,"high":128601,"low":109859,"close":122021,"volume":239910,"rsi_14":51.66,"sma_20":126330.0,"sma_60":92880.0,"sma_120":78725.0},{"date":"2026-03-06","open":118931,"high":130794,"low":116638,"close":129099,"volume":130273,"rsi_14":55.11,"sma_20":127490.0,"sma_60":93768.33,"sma_120":79364.17},{"date":"2026-03-09","open":117136,"high":132090,"low":115641,"close":129598,"volume":138139,"rsi_14":55.36,"sma_20":127985.0,"sma_60":94706.67,"sma_120":80001.67},{"date":"2026-03-10","open":137274,"high":137274,"low":128102,"close":130993,"volume":159809,"rsi_14":56.56,"sma_20":128255.0,"sma_60":95681.67,"sma_120":80642.5},{"date":"2026-03-11","open":130594,"high":131691,"low":118033,"close":122819,"volume":210143,"rsi_14":51.03,"sma_20":128375.0,"sma_60":96515.0,"sma_120":81231.67},{"date":"2026-03-12","open":120127,"high":125610,"low":119429,"close":124115,"volume":116758,"rsi_14":38.88,"sma_20":128840.0,"sma_60":97371.67,"sma_120":81812.5},{"date":"2026-03-13","open":120326,"high":124912,"low":117236,"close":118632,"volume":119889,"rsi_14":33.4,"sma_20":128845.0,"sma_60":98135.0,"sma_120":82350.0},{"date":"2026-03-16","open":115940,"high":123915,"low":113846,"close":114843,"volume":86399,"rsi_14":33.73,"sma_20":128700.0,"sma_60":98868.33,"sma_120":82954.17},{"date":"2026-03-17","open":115840,"high":116737,"low":107666,"close":108264,"volume":212727,"rsi_14":34.7,"sma_20":128230.0,"sma_60":99450.0,"sma_120":83245.0},{"date":"2026-03-18","open":111155,"high":116139,"low":108762,"close":113448,"volume":92581,"rsi_14":38.95,"sma_20":128085.0,"sma_60":100215.0,"sma_120":83620.0},{"date":"2026-03-19","open":109659,"high":112052,"low":108912,"close":109659,"volume":76158,"rsi_14":33.98,"sma_20":127545.0,"sma_60":100965.0,"sma_120":83965.83},{"date":"2026-03-20","open":110856,"high":114046,"low":110357,"close":111653,"volume":127838,"rsi_14":36.46,"sma_20":125885.0,"sma_60":101723.33,"sma_120":84355.83},{"date":"2026-03-23","open":106170,"high":108463,"low":103578,"close":105273,"volume":86632,"rsi_14":37.03,"sma_20":123660.0,"sma_60":102413.33,"sma_120":84699.17},{"date":"2026-03-24","open":107466,"high":109460,"low":102681,"close":104675,"volume":70798,"rsi_14":48.9,"sma_20":121640.0,"sma_60":103033.33,"sma_120":85007.5},{"date":"2026-03-25","open":105074,"high":106370,"low":86332,"close":97697,"volume":541606,"rsi_14":29.46,"sma_20":119730.0,"sma_60":103565.0,"sma_120":85252.5},{"date":"2026-03-26","open":98693,"high":99491,"low":92612,"close":93510,"volume":158120,"rsi_14":18.41,"sma_20":117695.0,"sma_60":104008.33,"sma_120":85449.17},{"date":"2026-03-27","open":91815,"high":98095,"low":89721,"close":96600,"volume":105731,"rsi_14":22.0,"sma_20":115560.0,"sma_60":104545.0,"sma_120":85742.5},{"date":"2026-03-30","open":91615,"high":93310,"low":89821,"close":90619,"volume":87919,"rsi_14":18.21,"sma_20":113265.0,"sma_60":104986.67,"sma_120":85993.33},{"date":"2026-03-31","open":89721,"high":93809,"low":88724,"close":90519,"volume":93049,"rsi_14":20.86,"sma_20":111355.0,"sma_60":105341.67,"sma_120":86250.83},{"date":"2026-04-01","open":93412,"high":97197,"low":92516,"close":95802,"volume":92913,"rsi_14":26.3,"sma_20":110840.0,"sma_60":105748.33,"sma_120":86549.17},{"date":"2026-04-02","open":102282,"high":116239,"low":100887,"close":105971,"volume":491396,"rsi_14":40.12,"sma_20":110035.0,"sma_60":106290.0,"sma_120":86914.17},{"date":"2026-04-03","open":109161,"high":111254,"low":102282,"close":107167,"volume":142676,"rsi_14":43.76,"sma_20":108935.0,"sma_60":106903.33,"sma_120":87288.33},{"date":"2026-04-06","open":105472,"high":105971,"low":86531,"close":88525,"volume":318343,"rsi_14":36.59,"sma_20":106875.0,"sma_60":107265.0,"sma_120":87501.67},{"date":"2026-04-07","open":90020,"high":91017,"low":74967,"close":81746,"volume":345241,"rsi_14":28.91,"sma_20":104405.0,"sma_60":107505.0,"sma_120":87660.0},{"date":"2026-04-08","open":87927,"high":88625,"low":82843,"close":86332,"volume":138913,"rsi_14":34.65,"sma_20":102575.0,"sma_60":107771.67,"sma_120":87864.17},{"date":"2026-04-09","open":86332,"high":88525,"low":81746,"close":84039,"volume":144811,"rsi_14":31.9,"sma_20":100565.0,"sma_60":108005.0,"sma_120":88045.83},{"date":"2026-04-10","open":85634,"high":86731,"low":80849,"close":85335,"volume":132521,"rsi_14":35.99,"sma_20":98895.0,"sma_60":108280.0,"sma_120":88238.33},{"date":"2026-04-13","open":83640,"high":92712,"low":83241,"close":91715,"volume":270170,"rsi_14":41.58,"sma_20":97735.0,"sma_60":108671.67,"sma_120":88496.67},{"date":"2026-04-14","open":93011,"high":96401,"low":89721,"close":95603,"volume":144614,"rsi_14":48.58,"sma_20":97100.0,"sma_60":109046.67,"sma_120":88798.33},{"date":"2026-04-15","open":97098,"high":101186,"low":96201,"close":99690,"volume":118406,"rsi_14":54.19,"sma_20":96410.0,"sma_60":109521.67,"sma_120":89110.0},{"date":"2026-04-16","open":99292,"high":101684,"low":97298,"close":98793,"volume":86817,"rsi_14":51.53,"sma_20":95865.0,"sma_60":109945.0,"sma_120":89415.83},{"date":"2026-04-17","open":97796,"high":100986,"low":96301,"close":100986,"volume":88479,"rsi_14":57.65,"sma_20":95330.0,"sma_60":110343.33,"sma_120":89732.5},{"date":"2026-04-20","open":98693,"high":100189,"low":96999,"close":98494,"volume":62326,"rsi_14":55.68,"sma_20":94990.0,"sma_60":110710.0,"sma_120":90032.5},{"date":"2026-04-21","open":98693,"high":99690,"low":91815,"close":92313,"volume":165935,"rsi_14":47.47,"sma_20":94370.0,"sma_60":111011.67,"sma_120":90309.17},{"date":"2026-04-22","open":91815,"high":95703,"low":90818,"close":94706,"volume":90253,"rsi_14":41.1,"sma_20":94220.0,"sma_60":111328.33,"sma_120":90566.67},{"date":"2026-04-23","open":95802,"high":108862,"low":94905,"close":108064,"volume":276760,"rsi_14":50.59,"sma_20":94950.0,"sma_60":111698.33,"sma_120":90910.0},{"date":"2026-04-24","open":105373,"high":108463,"low":102083,"close":107566,"volume":127213,"rsi_14":66.61,"sma_20":95500.0,"sma_60":111816.67,"sma_120":91258.33},{"date":"2026-04-27","open":108962,"high":111952,"low":106170,"close":109161,"volume":130969,"rsi_14":76.29,"sma_20":96430.0,"sma_60":111945.0,"sma_120":91650.0},{"date":"2026-04-28","open":105871,"high":107666,"low":99192,"close":106669,"volume":170813,"rsi_14":70.32,"sma_20":97240.0,"sma_60":111908.33,"sma_120":92000.83},{"date":"2026-04-29","open":106669,"high":108463,"low":104176,"close":105672,"volume":73443,"rsi_14":72.19,"sma_20":97730.0,"sma_60":111685.0,"sma_120":92459.17},{"date":"2026-04-30","open":103578,"high":109659,"low":100687,"close":105173,"volume":149756,"rsi_14":62.7,"sma_20":99740.0,"sma_60":95381.67,"sma_120":108847.5},{"date":"2026-05-04","open":105173,"high":106669,"low":101784,"close":105074,"volume":71705,"rsi_14":66.03,"sma_20":97585.0,"sma_60":111336.67,"sma_120":93081.67},{"date":"2026-05-06","open":106071,"high":106868,"low":99491,"close":100687,"volume":90102,"rsi_14":56.03,"sma_20":98195.0,"sma_60":111018.33,"sma_120":93391.67},{"date":"2026-05-07","open":99690,"high":104276,"low":96899,"close":97398,"volume":103205,"rsi_14":47.23,"sma_20":98980.0,"sma_60":110546.67,"sma_120":93665.83},{"date":"2026-05-08","open":97398,"high":98594,"low":93410,"close":96899,"volume":72253,"rsi_14":47.69,"sma_20":99510.0,"sma_60":110153.33,"sma_120":93925.83},{"date":"2026-05-11","open":95802,"high":101684,"low":92712,"close":100986,"volume":113365,"rsi_14":50.0,"sma_20":100360.0,"sma_60":109921.67,"sma_120":94241.67},{"date":"2026-05-12","open":100787,"high":101884,"low":92413,"close":100189,"volume":94254,"rsi_14":52.06,"sma_20":101105.0,"sma_60":109615.0,"sma_120":94551.67},{"date":"2026-05-13","open":100189,"high":102282,"low":92612,"close":96899,"volume":99690,"rsi_14":55.99,"sma_20":101365.0,"sma_60":109266.67,"sma_120":94855.83},{"date":"2026-05-14","open":97398,"high":106270,"low":97098,"close":101485,"volume":137881,"rsi_14":58.37,"sma_20":101660.0,"sma_60":108996.67,"sma_120":95197.5},{"date":"2026-05-15","open":102083,"high":102183,"low":93709,"close":97398,"volume":99828,"rsi_14":32.91,"sma_20":101545.0,"sma_60":108680.0,"sma_120":95480.83},{"date":"2026-05-18","open":97398,"high":97398,"low":85335,"close":85435,"volume":124408,"rsi_14":24.07,"sma_20":100875.0,"sma_60":108095.0,"sma_120":95643.33},{"date":"2026-05-19","open":87428,"high":92612,"low":82643,"close":91615,"volume":127177,"rsi_14":31.43,"sma_20":100405.0,"sma_60":107206.67,"sma_120":95868.33},{"date":"2026-05-20","open":91715,"high":96500,"low":86332,"close":92911,"volume":103490,"rsi_14":35.06,"sma_20":100125.0,"sma_60":106258.33,"sma_120":96076.67},{"date":"2026-05-21","open":93809,"high":95703,"low":83341,"close":83740,"volume":172777,"rsi_14":29.78,"sma_20":99695.0,"sma_60":105235.0,"sma_120":96125.0},{"date":"2026-05-22","open":85734,"high":94507,"low":85136,"close":88824,"volume":134535,"rsi_14":36.1,"sma_20":99400.0,"sma_60":104450.0,"sma_120":96209.17},{"date":"2026-05-26","open":90020,"high":91715,"low":85933,"close":90220,"volume":72021,"rsi_14":37.65,"sma_20":98505.0,"sma_60":103716.67,"sma_120":96270.0},{"date":"2026-05-27","open":89223,"high":94905,"low":88425,"close":93011,"volume":111250,"rsi_14":43.44,"sma_20":97775.0,"sma_60":102945.0,"sma_120":96432.5},{"date":"2026-05-28","open":91217,"high":94008,"low":86531,"close":89123,"volume":76821,"rsi_14":43.0,"sma_20":96770.0,"sma_60":102155.0,"sma_120":96586.67},{"date":"2026-05-29","open":90718,"high":91615,"low":86432,"close":88126,"volume":102168,"rsi_14":42.64,"sma_20":95840.0,"sma_60":101478.33,"sma_120":96595.83},{"date":"2026-06-01","open":90619,"high":90619,"low":81646,"close":83740,"volume":129113,"rsi_14":35.61,"sma_20":94740.0,"sma_60":101103.33,"sma_120":96613.33},{"date":"2026-06-02","open":82743,"high":84238,"low":79752,"close":81447,"volume":121042,"rsi_14":34.74,"sma_20":93550.0,"sma_60":100425.0,"sma_120":96652.5},{"date":"2026-06-04","open":81447,"high":85734,"low":78955,"close":84238,"volume":86231,"rsi_14":39.61,"sma_20":92505.0,"sma_60":99675.0,"sma_120":96721.67},{"date":"2026-06-05","open":85235,"high":85235,"low":75167,"close":77559,"volume":134831,"rsi_14":31.01,"sma_20":91345.0,"sma_60":98805.0,"sma_120":96755.83},{"date":"2026-06-08","open":75167,"high":75167,"low":67092,"close":67989,"volume":189080,"rsi_14":28.53,"sma_20":89870.0,"sma_60":97751.67,"sma_120":96716.67},{"date":"2026-06-09","open":68288,"high":76562,"low":65995,"close":74269,"volume":128736,"rsi_14":41.11,"sma_20":88735.0,"sma_60":96940.0,"sma_120":96727.5},{"date":"2026-06-10","open":71079,"high":75067,"low":71079,"close":72375,"volume":52867,"rsi_14":33.56,"sma_20":87300.0,"sma_60":96075.0,"sma_120":96723.33},{"date":"2026-06-11","open":71677,"high":81746,"low":69185,"close":81746,"volume":229833,"rsi_14":41.62,"sma_20":86375.0,"sma_60":95458.33,"sma_120":96796.67},{"date":"2026-06-12","open":82743,"high":84737,"low":74269,"close":74568,"volume":112589,"rsi_14":42.9,"sma_20":85255.0,"sma_60":94785.0,"sma_120":96809.17},{"date":"2026-06-15","open":75864,"high":78955,"low":74867,"close":75864,"volume":68625,"rsi_14":39.34,"sma_20":83970.0,"sma_60":94243.33,"sma_120":96846.67},{"date":"2026-06-16","open":75167,"high":76762,"low":73272,"close":74568,"volume":78567,"rsi_14":37.11,"sma_20":82825.0,"sma_60":93593.33,"sma_120":96904.17},{"date":"2026-06-17","open":76064,"high":80350,"low":73173,"close":78656,"volume":78256,"rsi_14":51.34,"sma_20":77825.0,"sma_60":90366.67,"sma_120":97455.83},{"date":"2026-06-18","open":75864,"high":77260,"low":69684,"close":69684,"volume":145321,"rsi_14":35.51,"sma_20":81385.0,"sma_60":92373.33,"sma_120":97048.33},{"date":"2026-06-19","open":70980,"high":71478,"low":68388,"close":70980,"volume":79471,"rsi_14":37.28,"sma_20":80285.0,"sma_60":91800.0,"sma_120":97106.67},{"date":"2026-06-22","open":68886,"high":72973,"low":68487,"close":72674,"volume":67307,"rsi_14":41.45,"sma_20":79730.0,"sma_60":91265.0,"sma_120":97149.17},{"date":"2026-06-23","open":72276,"high":74568,"low":68388,"close":69285,"volume":82393,"rsi_14":40.76,"sma_20":78750.0,"sma_60":90790.0,"sma_120":97177.5},{"date":"2026-06-24","open":70481,"high":73572,"low":67191,"close":71677,"volume":61530,"rsi_14":40.4,"sma_20":77820.0,"sma_60":90425.0,"sma_120":97216.67},{"date":"2026-06-25","open":69783,"high":72575,"low":65895,"close":68687,"volume":80422,"rsi_14":42.81,"sma_20":76600.0,"sma_60":89958.33,"sma_120":97251.67},{"date":"2026-06-26","open":66793,"high":69085,"low":62207,"close":64400,"volume":135815,"rsi_14":46.82,"sma_20":75360.0,"sma_60":89520.0,"sma_120":97253.33},{"date":"2026-06-29","open":65300,"high":73400,"low":65300,"close":72000,"volume":137067,"rsi_14":47.83,"sma_20":74540.0,"sma_60":89206.67,"sma_120":97274.17},{"date":"2026-06-30","open":72000,"high":74000,"low":67600,"close":68900,"volume":64083,"rsi_14":46.86,"sma_20":73785.0,"sma_60":88751.67,"sma_120":97250.0},{"date":"2026-07-01","open":68000,"high":76700,"low":67800,"close":76200,"volume":127636,"rsi_14":44.89,"sma_20":73510.0,"sma_60":88250.0,"sma_120":97270.0},{"date":"2026-07-02","open":74200,"high":76800,"low":71100,"close":73000,"volume":56149,"rsi_14":48.3,"sma_20":72935.0,"sma_60":87675.0,"sma_120":97289.17},{"date":"2026-07-03","open":74800,"high":75000,"low":68100,"close":68500,"volume":65392,"rsi_14":43.21,"sma_20":72470.0,"sma_60":87336.67,"sma_120":97300.83},{"date":"2026-07-06","open":67800,"high":69100,"low":63600,"close":65300,"volume":61971,"rsi_14":41.8,"sma_20":72325.0,"sma_60":87058.33,"sma_120":97281.67},{"date":"2026-07-07","open":66500,"high":72200,"low":64500,"close":68200,"volume":100659,"rsi_14":40.56,"sma_20":72010.0,"sma_60":86751.67,"sma_120":97261.67},{"date":"2026-07-08","open":68200,"high":68200,"low":54700,"close":59300,"volume":219275,"rsi_14":40.64,"sma_20":71345.0,"sma_60":86335.0,"sma_120":97170.0},{"date":"2026-07-09","open":59300,"high":62200,"low":57800,"close":59100,"volume":95190,"rsi_14":39.1,"sma_20":70200.0,"sma_60":85893.33,"sma_120":97086.67},{"date":"2026-07-10","open":59000,"high":62800,"low":58000,"close":61100,"volume":71314,"rsi_14":39.43,"sma_20":69515.0,"sma_60":85378.33,"sma_120":97025.0},{"date":"2026-07-13","open":61700,"high":68200,"low":61100,"close":63600,"volume":81773,"rsi_14":44.63,"sma_20":68890.0,"sma_60":84840.0,"sma_120":96943.33},{"date":"2026-07-14","open":64200,"high":64500,"low":58100,"close":62700,"volume":83155,"rsi_14":41.39,"sma_20":68285.0,"sma_60":84218.33,"sma_120":96870.0},{"date":"2026-07-15","open":62900,"high":65700,"low":62100,"close":64000,"volume":50752,"rsi_14":45.26,"sma_20":67540.0,"sma_60":83633.33,"sma_120":96789.17},{"date":"2026-07-16","open":64000,"high":64800,"low":60300,"close":61700,"volume":83729,"rsi_14":47.08,"sma_20":67130.0,"sma_60":82973.33,"sma_120":96658.33},{"date":"2026-07-20","open":61500,"high":62200,"low":57500,"close":60000,"volume":37040,"rsi_14":36.36,"sma_20":66570.0,"sma_60":82326.67,"sma_120":96518.33},{"date":"2026-07-21","open":60000,"high":60100,"low":52300,"close":56500,"volume":156875,"rsi_14":36.04,"sma_20":65750.0,"sma_60":81725.0,"sma_120":96368.33},{"date":"2026-07-22","open":56500,"high":58800,"low":54900,"close":55100,"volume":64658,"rsi_14":22.6,"sma_20":65030.0,"sma_60":81060.0,"sma_120":96194.17},{"date":"2026-07-23","open":55900,"high":57900,"low":55200,"close":57600,"volume":72602,"rsi_14":29.63,"sma_20":64315.0,"sma_60":80213.33,"sma_120":95955.83},{"date":"2026-07-24","open":54600,"high":58700,"low":54600,"close":56700,"volume":49076,"rsi_14":32.75,"sma_20":63705.0,"sma_60":79360.0,"sma_120":95588.33},{"date":"2026-07-27","open":57700,"high":60300,"low":57100,"close":59700,"volume":51646,"rsi_14":41.76,"sma_20":63460.0,"sma_60":78530.0,"sma_120":95237.5},{"date":"2026-07-28","open":58900,"high":59200,"low":52700,"close":54800,"volume":72145,"rsi_14":31.39,"sma_20":62600.0,"sma_60":77660.0,"sma_120":94784.17},{"date":"2026-07-29","open":57400,"high":57400,"low":48000,"close":50100,"volume":154236,"rsi_14":35.53,"sma_20":61660.0,"sma_60":76728.33,"sma_120":94206.67},{"date":"2026-07-30","open":49500,"high":53700,"low":48450,"close":49300,"volume":122267,"rsi_14":34.88,"sma_20":60315.0,"sma_60":75791.67,"sma_120":93571.67},{"date":"2026-07-31","open":51300,"high":56700,"low":50100,"close":55600,"volume":104202,"rsi_14":42.51,"sma_20":59445.0,"sma_60":74961.67,"sma_120":93149.17},{"date":"2026-08-03","open":53800,"high":61500,"low":53300,"close":58900,"volume":89452,"rsi_14":43.73,"sma_20":58965.0,"sma_60":74260.0,"sma_120":92639.17},{"date":"2026-08-04","open":58900,"high":65000,"low":58900,"close":64300,"volume":111655,"rsi_14":51.9,"sma_20":58915.0,"sma_60":73703.33,"sma_120":92125.0},{"date":"2026-08-05","open":64900,"high":66000,"low":62100,"close":63600,"volume":72888,"rsi_14":49.52,"sma_20":58685.0,"sma_60":73143.33,"sma_120":91648.33},{"date":"2026-08-06","open":63700,"high":67500,"low":61800,"close":66800,"volume":68232,"rsi_14":56.03,"sma_20":59060.0,"sma_60":72568.33,"sma_120":91245.0},{"date":"2026-08-07","open":65200,"high":67200,"low":62300,"close":66000,"volume":70250,"rsi_14":57.25,"sma_20":59405.0,"sma_60":71993.33,"sma_120":90804.17},{"date":"2026-08-10","open":65800,"high":71000,"low":65500,"close":70000,"volume":79673,"rsi_14":66.11,"sma_20":59850.0,"sma_60":71540.0,"sma_120":90403.33},{"date":"2026-08-11","open":68500,"high":70600,"low":62600,"close":66000,"volume":136124,"rsi_14":62.25,"sma_20":59970.0,"sma_60":70943.33,"sma_120":89970.0},{"date":"2026-08-12","open":65400,"high":65900,"low":63500,"close":64400,"volume":58399,"rsi_14":57.8,"sma_20":60055.0,"sma_60":70388.33,"sma_120":89534.17},{"date":"2026-08-13","open":64200,"high":66600,"low":63000,"close":64000,"volume":64454,"rsi_14":58.47,"sma_20":60055.0,"sma_60":70026.67,"sma_120":89060.83},{"date":"2026-08-14","open":64300,"high":66200,"low":60800,"close":61900,"volume":135246,"rsi_14":52.61,"sma_20":60065.0,"sma_60":69526.67,"sma_120":88366.67},{"date":"2026-08-18","open":59000,"high":59000,"low":54100,"close":55400,"volume":162084,"rsi_14":50.68,"sma_20":59835.0,"sma_60":68896.67,"sma_120":87577.5},{"date":"2026-08-19","open":53900,"high":55300,"low":51600,"close":54000,"volume":71809,"rsi_14":54.81,"sma_20":59710.0,"sma_60":68396.67,"sma_120":86815.83},{"date":"2026-08-20","open":55900,"high":56800,"low":50400,"close":54000,"volume":146628,"rsi_14":55.92,"sma_20":59655.0,"sma_60":67811.67,"sma_120":86130.83},{"date":"2026-08-21","open":52100,"high":52600,"low":49450,"close":51900,"volume":89602,"rsi_14":44.79,"sma_20":59370.0,"sma_60":67168.33,"sma_120":85442.5},{"date":"2026-08-24","open":51500,"high":55500,"low":51200,"close":54200,"volume":89269,"rsi_14":43.19,"sma_20":59245.0,"sma_60":66516.67,"sma_120":84730.83},{"date":"2026-08-25","open":54500,"high":55100,"low":50700,"close":54200,"volume":68703,"rsi_14":32.65,"sma_20":58970.0,"sma_60":65930.0,"sma_120":84042.5},{"date":"2026-08-26","open":53700,"high":54500,"low":52500,"close":53000,"volume":49645,"rsi_14":32.09,"sma_20":58880.0,"sma_60":65340.0,"sma_120":83409.17},{"date":"2026-08-27","open":52400,"high":53800,"low":51500,"close":53200,"volume":55602,"rsi_14":24.44,"sma_20":59035.0,"sma_60":64826.67,"sma_120":82965.0},{"date":"2026-08-28","open":52300,"high":53500,"low":52000,"close":52900,"volume":33720,"rsi_14":24.9,"sma_20":59215.0,"sma_60":64346.67,"sma_120":82385.83},{"date":"2026-08-31","open":51200,"high":52100,"low":49950,"close":51600,"volume":58256,"rsi_14":10.68,"sma_20":59015.0,"sma_60":63798.33,"sma_120":81736.67},{"date":"2026-09-01","open":50700,"high":51500,"low":49650,"close":50600,"volume":57025,"rsi_14":12.25,"sma_20":58600.0,"sma_60":63345.0,"sma_120":81075.0},{"date":"2026-09-02","open":48950,"high":49550,"low":46750,"close":47300,"volume":81662,"rsi_14":11.31,"sma_20":57750.0,"sma_60":62996.67,"sma_120":80374.17},{"date":"2026-09-03","open":47900,"high":48050,"low":43600,"close":43850,"volume":122218,"rsi_14":9.94,"sma_20":56762.5,"sma_60":62485.83,"sma_120":79712.92},{"date":"2026-09-04","open":44250,"high":45250,"low":43250,"close":44500,"volume":72245,"rsi_14":13.29,"sma_20":55647.5,"sma_60":62017.5,"sma_120":79046.25},{"date":"2026-09-07","open":43850,"high":45200,"low":43500,"close":45200,"volume":45348,"rsi_14":21.51,"sma_20":54607.5,"sma_60":61404.17,"sma_120":78431.25},{"date":"2026-09-08","open":44850,"high":46100,"low":44400,"close":44600,"volume":59549,"rsi_14":22.51,"sma_20":53337.5,"sma_60":60900.83,"sma_120":77842.92},{"date":"2026-09-09","open":43950,"high":44600,"low":42950,"close":43550,"volume":59999,"rsi_14":21.21,"sma_20":52215.0,"sma_60":60358.33,"sma_120":77300.83},{"date":"2026-09-10","open":42950,"high":43300,"low":40650,"close":42300,"volume":104015,"rsi_14":22.25,"sma_20":51110.0,"sma_60":59816.67,"sma_120":76705.0},{"date":"2026-09-11","open":40650,"high":41800,"low":40400,"close":41700,"volume":59964,"rsi_14":9.94,"sma_20":49995.0,"sma_60":59196.67,"sma_120":76135.83},{"date":"2026-09-14","open":40550,"high":41400,"low":39800,"close":40300,"volume":68995,"rsi_14":9.12,"sma_20":48915.0,"sma_60":58703.33,"sma_120":75538.33},{"date":"2026-09-15","open":40500,"high":41650,"low":40500,"close":41250,"volume":50069,"rsi_14":14.93,"sma_20":48207.5,"sma_60":58204.17,"sma_120":75002.08},{"date":"2026-09-16","open":41350,"high":41450,"low":40300,"close":41250,"volume":45089,"rsi_14":13.9,"sma_20":47570.0,"sma_60":57676.67,"sma_120":74470.83},{"date":"2026-09-17","open":41650,"high":42150,"low":40550,"close":40650,"volume":47798,"rsi_14":13.65,"sma_20":46902.5,"sma_60":57195.83,"sma_120":73992.92},{"date":"2026-09-18","open":40900,"high":41050,"low":39550,"close":40100,"volume":64947,"rsi_14":14.29,"sma_20":46312.5,"sma_60":56665.83,"sma_120":73545.42},{"date":"2026-09-21","open":39950,"high":40850,"low":39550,"close":40250,"volume":44470,"rsi_14":16.07,"sma_20":45615.0,"sma_60":56188.33,"sma_120":73073.33},{"date":"2026-09-22","open":40550,"high":40600,"low":38800,"close":39050,"volume":55039,"rsi_14":18.63,"sma_20":44857.5,"sma_60":55762.5,"sma_120":72641.25},{"date":"2026-09-23","open":39600,"high":40500,"low":39350,"close":40050,"volume":56205,"rsi_14":32.24,"sma_20":44210.0,"sma_60":55230.0,"sma_120":72218.33},{"date":"2026-09-28","open":40650,"high":41150,"low":39550,"close":40700,"volume":50400,"rsi_14":32.24,"sma_20":43585.0,"sma_60":54760.0,"sma_120":71755.83},{"date":"2026-09-29","open":40450,"high":41750,"low":39500,"close":41500,"volume":64408,"rsi_14":32.87,"sma_20":43015.0,"sma_60":54181.67,"sma_120":71215.83},{"date":"2026-09-30","open":41850,"high":42700,"low":40650,"close":40850,"volume":72696,"rsi_14":32.72,"sma_20":42477.5,"sma_60":53645.83,"sma_120":70660.42},{"date":"2026-10-01","open":40650,"high":43200,"low":39900,"close":42900,"volume":88587,"rsi_14":47.26,"sma_20":42092.5,"sma_60":53219.17,"sma_120":70277.92},{"date":"2026-10-02","open":42900,"high":43700,"low":42350,"close":42500,"volume":51643,"rsi_14":50.91,"sma_20":41852.5,"sma_60":52839.17,"sma_120":69948.75},{"date":"2026-10-06","open":42500,"high":45700,"low":42450,"close":43350,"volume":75804,"rsi_14":57.33,"sma_20":41827.5,"sma_60":52425.0,"sma_120":69588.33},{"date":"2026-10-07","open":43400,"high":45500,"low":43400,"close":44250,"volume":99099,"rsi_14":68.37,"sma_20":41815.0,"sma_60":52174.17,"sma_120":69254.58},{"date":"2026-10-08","open":44050,"high":44050,"low":40900,"close":41450,"volume":88633,"rsi_14":50.79,"sma_20":41627.5,"sma_60":51880.0,"sma_120":68886.67},{"date":"2026-10-12","open":41400,"high":42200,"low":40250,"close":40600,"volume":44530,"rsi_14":47.58,"sma_20":41427.5,"sma_60":51538.33,"sma_120":68458.33},{"date":"2026-10-13","open":39600,"high":40500,"low":38700,"close":39100,"volume":56875,"rsi_14":44.6,"sma_20":41205.0,"sma_60":51130.0,"sma_120":67985.0},{"date":"2026-10-14","open":39500,"high":40300,"low":38850,"close":39250,"volume":55272,"rsi_14":46.95,"sma_20":41052.5,"sma_60":50739.17,"sma_120":67478.75},{"date":"2026-10-15","open":38500,"high":38550,"low":36100,"close":36400,"volume":73272,"rsi_14":38.44,"sma_20":40787.5,"sma_60":50279.17,"sma_120":66956.25},{"date":"2026-10-16","open":37250,"high":40950,"low":36000,"close":39400,"volume":87197,"rsi_14":50.95,"sma_20":40742.5,"sma_60":49907.5,"sma_120":66440.42},{"date":"2026-10-19","open":39650,"high":40950,"low":38350,"close":40600,"volume":49707,"rsi_14":51.47,"sma_20":40710.0,"sma_60":49584.17,"sma_120":65955.42},{"date":"2026-10-20","open":40400,"high":41150,"low":38800,"close":39250,"volume":51439,"rsi_14":46.25,"sma_20":40610.0,"sma_60":49296.67,"sma_120":65510.83},{"date":"2026-10-21","open":40350,"high":41450,"low":38600,"close":38700,"volume":45067,"rsi_14":42.67,"sma_20":40512.5,"sma_60":49023.33,"sma_120":65041.67},{"date":"2026-10-22","open":38550,"high":38750,"low":36950,"close":37250,"volume":44061,"rsi_14":40.95,"sma_20":40370.0,"sma_60":48684.17,"sma_120":64448.75},{"date":"2026-10-23","open":37146,"high":37146,"low":35200,"close":35200,"volume":47162}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":582.1099999999999,"pbr":8.65,"per":60.47,"roa":1.78,"roe":1.97,"grade":"C","comment":"PER 61.67배, ROE 1.97%","revenue":74896498203.0,"analysis":"PER 61.7배입니다. ROE 2.0%입니다. 시가총액 1.93조. 매출 748.96억, 영업이익 182.40억.","eps_basis":"TTM","debt_ratio":0.10338995294827102,"market_cap":1890779264000,"net_income":22872852160.0,"total_debt":22606862579.0,"ttm_window":"2025Q3~2026Q2","gross_margin":68.25,"total_assets":241263143333.0,"total_equity":218656280754.0,"profit_margin":30.54,"revenue_basis":"TTM","dividend_yield":0.47,"net_income_basis":"TTM","operating_income":18239535461.0,"operating_margin":24.35,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":35200.0,"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":15008.0},{"date":"2016-10-25","close":14704.0},{"date":"2016-10-26","close":14256.0},{"date":"2016-10-27","close":16320.0},{"date":"2016-10-28","close":15312.0},{"date":"2016-10-31","close":15136.0},{"date":"2016-11-01","close":15248.0},{"date":"2016-11-02","close":14576.0},{"date":"2016-11-03","close":14656.0},{"date":"2016-11-04","close":14720.0},{"date":"2016-11-07","close":14576.0},{"date":"2016-11-08","close":14400.0},{"date":"2016-11-09","close":14176.0},{"date":"2016-11-10","close":14960.0},{"date":"2016-11-11","close":15280.0},{"date":"2016-11-14","close":15360.0},{"date":"2016-11-15","close":15216.0},{"date":"2016-11-16","close":15360.0},{"date":"2016-11-17","close":15072.0},{"date":"2016-11-18","close":15296.0},{"date":"2016-11-21","close":14880.0},{"date":"2016-11-22","close":14272.0},{"date":"2016-11-23","close":10512.0},{"date":"2016-11-24","close":9920.0},{"date":"2016-11-25","close":10592.0},{"date":"2016-11-28","close":10416.0},{"date":"2016-11-29","close":11200.0},{"date":"2016-11-30","close":11776.0},{"date":"2016-12-01","close":12032.0},{"date":"2016-12-02","close":11680.0},{"date":"2016-12-05","close":10880.0},{"date":"2016-12-06","close":10832.0},{"date":"2016-12-07","close":11472.0},{"date":"2016-12-08","close":11584.0},{"date":"2016-12-09","close":11920.0},{"date":"2016-12-12","close":12176.0},{"date":"2016-12-13","close":12080.0},{"date":"2016-12-14","close":12624.0},{"date":"2016-12-15","close":12880.0},{"date":"2016-12-16","close":12848.0},{"date":"2016-12-19","close":12480.0},{"date":"2016-12-20","close":12608.0},{"date":"2016-12-21","close":12560.0},{"date":"2016-12-22","close":12272.0},{"date":"2016-12-23","close":12464.0},{"date":"2016-12-26","close":12576.0},{"date":"2016-12-27","close":12688.0},{"date":"2016-12-28","close":13104.0},{"date":"2016-12-29","close":13136.0},{"date":"2017-01-02","close":12624.0},{"date":"2017-01-03","close":12368.0},{"date":"2017-01-04","close":12432.0},{"date":"2017-01-05","close":12384.0},{"date":"2017-01-06","close":12336.0},{"date":"2017-01-09","close":12016.0},{"date":"2017-01-10","close":11408.0},{"date":"2017-01-11","close":11408.0},{"date":"2017-01-12","close":11344.0},{"date":"2017-01-13","close":11760.0},{"date":"2017-01-16","close":11440.0},{"date":"2017-01-17","close":11360.0},{"date":"2017-01-18","close":11184.0},{"date":"2017-01-19","close":11120.0},{"date":"2017-01-20","close":10896.0},{"date":"2017-01-23","close":10880.0},{"date":"2017-01-24","close":10464.0},{"date":"2017-01-25","close":10544.0},{"date":"2017-01-26","close":10304.0},{"date":"2017-01-31","close":10464.0},{"date":"2017-02-01","close":10688.0},{"date":"2017-02-02","close":10800.0},{"date":"2017-02-03","close":10608.0},{"date":"2017-02-06","close":10832.0},{"date":"2017-02-07","close":11280.0},{"date":"2017-02-08","close":11056.0},{"date":"2017-02-09","close":11280.0},{"date":"2017-02-10","close":11200.0},{"date":"2017-02-13","close":11280.0},{"date":"2017-02-14","close":11248.0},{"date":"2017-02-15","close":11520.0},{"date":"2017-02-16","close":11344.0},{"date":"2017-02-17","close":11392.0},{"date":"2017-02-20","close":11392.0},{"date":"2017-02-21","close":11248.0},{"date":"2017-02-22","close":11072.0},{"date":"2017-02-23","close":11248.0},{"date":"2017-02-24","close":11200.0},{"date":"2017-02-27","close":11264.0},{"date":"2017-02-28","close":11056.0},{"date":"2017-03-02","close":10880.0},{"date":"2017-03-03","close":10608.0},{"date":"2017-03-06","close":10464.0},{"date":"2017-03-07","close":10608.0},{"date":"2017-03-08","close":10352.0},{"date":"2017-03-09","close":10240.0},{"date":"2017-03-10","close":10400.0},{"date":"2017-03-13","close":10336.0},{"date":"2017-03-14","close":10304.0},{"date":"2017-03-15","close":10176.0},{"date":"2017-03-16","close":10240.0},{"date":"2017-03-17","close":10144.0},{"date":"2017-03-20","close":9952.0},{"date":"2017-03-21","close":9904.0},{"date":"2017-03-22","close":9776.0},{"date":"2017-03-23","close":9744.0},{"date":"2017-03-24","close":9840.0},{"date":"2017-03-27","close":9888.0},{"date":"2017-03-28","close":9984.0},{"date":"2017-03-29","close":9824.0},{"date":"2017-03-30","close":9888.0},{"date":"2017-03-31","close":10320.0},{"date":"2017-04-03","close":10704.0},{"date":"2017-04-04","close":10576.0},{"date":"2017-04-05","close":10976.0},{"date":"2017-04-06","close":10928.0},{"date":"2017-04-07","close":10800.0},{"date":"2017-04-10","close":10368.0},{"date":"2017-04-11","close":10400.0},{"date":"2017-04-12","close":10288.0},{"date":"2017-04-13","close":10688.0},{"date":"2017-04-14","close":10384.0},{"date":"2017-04-17","close":11232.0},{"date":"2017-04-18","close":11008.0},{"date":"2017-04-19","close":10832.0},{"date":"2017-04-20","close":10992.0},{"date":"2017-04-21","close":11168.0},{"date":"2017-04-24","close":10864.0},{"date":"2017-04-25","close":10976.0},{"date":"2017-04-26","close":11360.0},{"date":"2017-04-27","close":11200.0},{"date":"2017-04-28","close":11472.0},{"date":"2017-05-02","close":11456.0},{"date":"2017-05-04","close":11312.0},{"date":"2017-05-08","close":11536.0},{"date":"2017-05-10","close":11136.0},{"date":"2017-05-11","close":11136.0},{"date":"2017-05-12","close":10944.0},{"date":"2017-05-15","close":11008.0},{"date":"2017-05-16","close":11040.0},{"date":"2017-05-17","close":10976.0},{"date":"2017-05-18","close":10896.0},{"date":"2017-05-19","close":10832.0},{"date":"2017-05-22","close":10816.0},{"date":"2017-05-23","close":10800.0},{"date":"2017-05-24","close":10928.0},{"date":"2017-05-25","close":10928.0},{"date":"2017-05-26","close":11408.0},{"date":"2017-05-29","close":11152.0},{"date":"2017-05-30","close":11552.0},{"date":"2017-05-31","close":11616.0},{"date":"2017-06-01","close":12176.0},{"date":"2017-06-02","close":11168.0},{"date":"2017-06-05","close":11152.0},{"date":"2017-06-07","close":11184.0},{"date":"2017-06-08","close":11024.0},{"date":"2017-06-09","close":10976.0},{"date":"2017-06-12","close":10928.0},{"date":"2017-06-13","close":11184.0},{"date":"2017-06-14","close":11040.0},{"date":"2017-06-15","close":10784.0},{"date":"2017-06-16","close":10960.0},{"date":"2017-06-19","close":11168.0},{"date":"2017-06-20","close":10896.0},{"date":"2017-06-21","close":10688.0},{"date":"2017-06-22","close":10464.0},{"date":"2017-06-23","close":10560.0},{"date":"2017-06-26","close":10672.0},{"date":"2017-06-27","close":10656.0},{"date":"2017-06-28","close":10672.0},{"date":"2017-06-29","close":10304.0},{"date":"2017-06-30","close":10224.0},{"date":"2017-07-03","close":10336.0},{"date":"2017-07-04","close":10080.0},{"date":"2017-07-05","close":10192.0},{"date":"2017-07-06","close":10112.0},{"date":"2017-07-07","close":10400.0},{"date":"2017-07-10","close":10176.0},{"date":"2017-07-11","close":10224.0},{"date":"2017-07-12","close":10368.0},{"date":"2017-07-13","close":10448.0},{"date":"2017-07-14","close":10592.0},{"date":"2017-07-17","close":10960.0},{"date":"2017-07-18","close":11008.0},{"date":"2017-07-19","close":11008.0},{"date":"2017-07-20","close":11200.0},{"date":"2017-07-21","close":11312.0},{"date":"2017-07-24","close":11088.0},{"date":"2017-07-25","close":10960.0},{"date":"2017-07-26","close":11184.0},{"date":"2017-07-27","close":11392.0},{"date":"2017-07-28","close":11200.0},{"date":"2017-07-31","close":11504.0},{"date":"2017-08-01","close":11296.0},{"date":"2017-08-02","close":11456.0},{"date":"2017-08-03","close":11120.0},{"date":"2017-08-04","close":10960.0},{"date":"2017-08-07","close":11248.0},{"date":"2017-08-08","close":10992.0},{"date":"2017-08-09","close":10672.0},{"date":"2017-08-10","close":10800.0},{"date":"2017-08-11","close":10688.0},{"date":"2017-08-14","close":10560.0},{"date":"2017-08-16","close":10464.0},{"date":"2017-08-17","close":10592.0},{"date":"2017-08-18","close":10544.0},{"date":"2017-08-21","close":10416.0},{"date":"2017-08-22","close":10432.0},{"date":"2017-08-23","close":10448.0},{"date":"2017-08-24","close":10640.0},{"date":"2017-08-25","close":10592.0},{"date":"2017-08-28","close":10960.0},{"date":"2017-08-29","close":10848.0},{"date":"2017-08-30","close":10800.0},{"date":"2017-08-31","close":10912.0},{"date":"2017-09-01","close":11104.0},{"date":"2017-09-04","close":10928.0},{"date":"2017-09-05","close":10784.0},{"date":"2017-09-06","close":11488.0},{"date":"2017-09-07","close":11712.0},{"date":"2017-09-08","close":11424.0},{"date":"2017-09-11","close":11248.0},{"date":"2017-09-12","close":11232.0},{"date":"2017-09-13","close":11088.0},{"date":"2017-09-14","close":11456.0},{"date":"2017-09-15","close":12144.0},{"date":"2017-09-18","close":12080.0},{"date":"2017-09-19","close":12592.0},{"date":"2017-09-20","close":12448.0},{"date":"2017-09-21","close":12688.0},{"date":"2017-09-22","close":12544.0},{"date":"2017-09-25","close":12176.0},{"date":"2017-09-26","close":12272.0},{"date":"2017-09-27","close":12336.0},{"date":"2017-09-28","close":12048.0},{"date":"2017-09-29","close":12288.0},{"date":"2017-10-10","close":12192.0},{"date":"2017-10-11","close":12512.0},{"date":"2017-10-12","close":12384.0},{"date":"2017-10-13","close":11664.0},{"date":"2017-10-16","close":11808.0},{"date":"2017-10-17","close":11936.0},{"date":"2017-10-18","close":11792.0},{"date":"2017-10-19","close":11168.0},{"date":"2017-10-20","close":11408.0},{"date":"2017-10-23","close":11168.0},{"date":"2017-10-24","close":11280.0},{"date":"2017-10-25","close":11088.0},{"date":"2017-10-26","close":11056.0},{"date":"2017-10-27","close":11568.0},{"date":"2017-10-30","close":11664.0},{"date":"2017-10-31","close":11728.0},{"date":"2017-11-01","close":11488.0},{"date":"2017-11-02","close":11392.0},{"date":"2017-11-03","close":11520.0},{"date":"2017-11-06","close":11760.0},{"date":"2017-11-07","close":12096.0},{"date":"2017-11-08","close":12000.0},{"date":"2017-11-09","close":12000.0},{"date":"2017-11-10","close":12192.0},{"date":"2017-11-13","close":12768.0},{"date":"2017-11-14","close":14352.0},{"date":"2017-11-15","close":14336.0},{"date":"2017-11-16","close":14384.0},{"date":"2017-11-17","close":13728.0},{"date":"2017-11-20","close":13744.0},{"date":"2017-11-21","close":13312.0},{"date":"2017-11-22","close":12816.0},{"date":"2017-11-23","close":13504.0},{"date":"2017-11-24","close":12976.0},{"date":"2017-11-27","close":12960.0},{"date":"2017-11-28","close":12912.0},{"date":"2017-11-29","close":13376.0},{"date":"2017-11-30","close":12832.0},{"date":"2017-12-01","close":13184.0},{"date":"2017-12-04","close":13008.0},{"date":"2017-12-05","close":12912.0},{"date":"2017-12-06","close":12304.0},{"date":"2017-12-07","close":11920.0},{"date":"2017-12-08","close":11920.0},{"date":"2017-12-11","close":12128.0},{"date":"2017-12-12","close":11920.0},{"date":"2017-12-13","close":12384.0},{"date":"2017-12-14","close":12144.0},{"date":"2017-12-15","close":12064.0},{"date":"2017-12-18","close":12352.0},{"date":"2017-12-19","close":12128.0},{"date":"2017-12-20","close":11904.0},{"date":"2017-12-21","close":11760.0},{"date":"2017-12-22","close":12208.0},{"date":"2017-12-26","close":12512.0},{"date":"2017-12-27","close":12800.0},{"date":"2017-12-28","close":13712.0},{"date":"2018-01-02","close":14128.0},{"date":"2018-01-03","close":13744.0},{"date":"2018-01-04","close":13040.0},{"date":"2018-01-05","close":13664.0},{"date":"2018-01-08","close":13744.0},{"date":"2018-01-09","close":13392.0},{"date":"2018-01-10","close":13488.0},{"date":"2018-01-11","close":13888.0},{"date":"2018-01-12","close":13744.0},{"date":"2018-01-15","close":14016.0},{"date":"2018-01-16","close":14112.0},{"date":"2018-01-17","close":13552.0},{"date":"2018-01-18","close":13520.0},{"date":"2018-01-19","close":13616.0},{"date":"2018-01-22","close":14832.0},{"date":"2018-01-23","close":14784.0},{"date":"2018-01-24","close":14480.0},{"date":"2018-01-25","close":14400.0},{"date":"2018-01-26","close":14880.0},{"date":"2018-01-29","close":14608.0},{"date":"2018-01-30","close":14320.0},{"date":"2018-01-31","close":14720.0},{"date":"2018-02-01","close":14848.0},{"date":"2018-02-02","close":14432.0},{"date":"2018-02-05","close":13488.0},{"date":"2018-02-06","close":13712.0},{"date":"2018-02-07","close":13392.0},{"date":"2018-02-08","close":14240.0},{"date":"2018-02-09","close":13696.0},{"date":"2018-02-12","close":13968.0},{"date":"2018-02-13","close":13744.0},{"date":"2018-02-14","close":14000.0},{"date":"2018-02-19","close":14320.0},{"date":"2018-02-20","close":14160.0},{"date":"2018-02-21","close":14224.0},{"date":"2018-02-22","close":14000.0},{"date":"2018-02-23","close":14096.0},{"date":"2018-02-26","close":14272.0},{"date":"2018-02-27","close":14224.0},{"date":"2018-02-28","close":13760.0},{"date":"2018-03-02","close":13456.0},{"date":"2018-03-05","close":13040.0},{"date":"2018-03-06","close":13760.0},{"date":"2018-03-07","close":13712.0},{"date":"2018-03-08","close":13616.0},{"date":"2018-03-09","close":14000.0},{"date":"2018-03-12","close":14000.0},{"date":"2018-03-13","close":13728.0},{"date":"2018-03-14","close":13504.0},{"date":"2018-03-15","close":13648.0},{"date":"2018-03-16","close":13440.0},{"date":"2018-03-19","close":13376.0},{"date":"2018-03-20","close":13712.0},{"date":"2018-03-21","close":14320.0},{"date":"2018-03-22","close":14320.0},{"date":"2018-03-23","close":13296.0},{"date":"2018-03-26","close":14272.0},{"date":"2018-03-27","close":14400.0},{"date":"2018-03-28","close":14112.0},{"date":"2018-03-29","close":14288.0},{"date":"2018-03-30","close":14576.0},{"date":"2018-04-02","close":14400.0},{"date":"2018-04-03","close":14976.0},{"date":"2018-04-04","close":16304.0},{"date":"2018-04-05","close":15920.0},{"date":"2018-04-06","close":15840.0},{"date":"2018-04-09","close":15968.0},{"date":"2018-04-10","close":15440.0},{"date":"2018-04-11","close":14976.0},{"date":"2018-04-12","close":15136.0},{"date":"2018-04-13","close":15504.0},{"date":"2018-04-16","close":15824.0},{"date":"2018-04-17","close":15520.0},{"date":"2018-04-18","close":15056.0},{"date":"2018-04-19","close":14864.0},{"date":"2018-04-20","close":14848.0},{"date":"2018-04-23","close":14560.0},{"date":"2018-04-24","close":14480.0},{"date":"2018-04-25","close":14480.0},{"date":"2018-04-26","close":14816.0},{"date":"2018-04-27","close":14800.0},{"date":"2018-04-30","close":14336.0},{"date":"2018-05-02","close":14624.0},{"date":"2018-05-03","close":14864.0},{"date":"2018-05-04","close":15184.0},{"date":"2018-05-08","close":14624.0},{"date":"2018-05-09","close":15472.0},{"date":"2018-05-10","close":15376.0},{"date":"2018-05-11","close":15296.0},{"date":"2018-05-14","close":14752.0},{"date":"2018-05-15","close":14688.0},{"date":"2018-05-16","close":14704.0},{"date":"2018-05-17","close":14496.0},{"date":"2018-05-18","close":14688.0},{"date":"2018-05-21","close":14656.0},{"date":"2018-05-23","close":14352.0},{"date":"2018-05-24","close":14272.0},{"date":"2018-05-25","close":14304.0},{"date":"2018-05-28","close":14160.0},{"date":"2018-05-29","close":13920.0},{"date":"2018-05-30","close":13488.0},{"date":"2018-05-31","close":13808.0},{"date":"2018-06-01","close":13472.0},{"date":"2018-06-04","close":13344.0},{"date":"2018-06-05","close":13360.0},{"date":"2018-06-07","close":13440.0},{"date":"2018-06-08","close":13216.0},{"date":"2018-06-11","close":13424.0},{"date":"2018-06-12","close":13712.0},{"date":"2018-06-14","close":13664.0},{"date":"2018-06-15","close":13584.0},{"date":"2018-06-18","close":13040.0},{"date":"2018-06-19","close":12688.0},{"date":"2018-06-20","close":12928.0},{"date":"2018-06-21","close":12800.0},{"date":"2018-06-22","close":12976.0},{"date":"2018-06-25","close":13056.0},{"date":"2018-06-26","close":13024.0},{"date":"2018-06-27","close":13216.0},{"date":"2018-06-28","close":12800.0},{"date":"2018-06-29","close":12880.0},{"date":"2018-07-02","close":12000.0},{"date":"2018-07-03","close":11888.0},{"date":"2018-07-04","close":12160.0},{"date":"2018-07-05","close":12000.0},{"date":"2018-07-06","close":12208.0},{"date":"2018-07-09","close":12144.0},{"date":"2018-07-10","close":12288.0},{"date":"2018-07-11","close":11856.0},{"date":"2018-07-12","close":11840.0},{"date":"2018-07-13","close":11744.0},{"date":"2018-07-16","close":11568.0},{"date":"2018-07-17","close":11472.0},{"date":"2018-07-18","close":11392.0},{"date":"2018-07-19","close":11344.0},{"date":"2018-07-20","close":11664.0},{"date":"2018-07-23","close":12016.0},{"date":"2018-07-24","close":11888.0},{"date":"2018-07-25","close":11488.0},{"date":"2018-07-26","close":11936.0},{"date":"2018-07-27","close":11856.0},{"date":"2018-07-30","close":11696.0},{"date":"2018-07-31","close":11792.0},{"date":"2018-08-01","close":12096.0},{"date":"2018-08-02","close":11712.0},{"date":"2018-08-03","close":11856.0},{"date":"2018-08-06","close":11968.0},{"date":"2018-08-07","close":12112.0},{"date":"2018-08-08","close":11936.0},{"date":"2018-08-09","close":12064.0},{"date":"2018-08-10","close":12176.0},{"date":"2018-08-13","close":12256.0},{"date":"2018-08-14","close":12000.0},{"date":"2018-08-16","close":12560.0},{"date":"2018-08-17","close":12976.0},{"date":"2018-08-20","close":12960.0},{"date":"2018-08-21","close":13200.0},{"date":"2018-08-22","close":13168.0},{"date":"2018-08-23","close":13072.0},{"date":"2018-08-24","close":12976.0},{"date":"2018-08-27","close":13168.0},{"date":"2018-08-28","close":12944.0},{"date":"2018-08-29","close":13280.0},{"date":"2018-08-30","close":13328.0},{"date":"2018-08-31","close":13408.0},{"date":"2018-09-03","close":13328.0},{"date":"2018-09-04","close":13360.0},{"date":"2018-09-05","close":13600.0},{"date":"2018-09-06","close":13520.0},{"date":"2018-09-07","close":13632.0},{"date":"2018-09-10","close":13424.0},{"date":"2018-09-11","close":13552.0},{"date":"2018-09-12","close":13344.0},{"date":"2018-09-13","close":13600.0},{"date":"2018-09-14","close":13872.0},{"date":"2018-09-17","close":13728.0},{"date":"2018-09-18","close":13744.0},{"date":"2018-09-19","close":13584.0},{"date":"2018-09-20","close":13568.0},{"date":"2018-09-21","close":13584.0},{"date":"2018-09-27","close":13840.0},{"date":"2018-09-28","close":14080.0},{"date":"2018-10-01","close":14000.0},{"date":"2018-10-02","close":13776.0},{"date":"2018-10-04","close":13440.0},{"date":"2018-10-05","close":13072.0},{"date":"2018-10-08","close":13504.0},{"date":"2018-10-10","close":13584.0},{"date":"2018-10-11","close":13120.0},{"date":"2018-10-12","close":13680.0},{"date":"2018-10-15","close":13424.0},{"date":"2018-10-16","close":13536.0},{"date":"2018-10-17","close":14080.0},{"date":"2018-10-18","close":13904.0},{"date":"2018-10-19","close":14464.0},{"date":"2018-10-22","close":14432.0},{"date":"2018-10-23","close":14128.0},{"date":"2018-10-24","close":14144.0},{"date":"2018-10-25","close":14080.0},{"date":"2018-10-26","close":12976.0},{"date":"2018-10-29","close":11408.0},{"date":"2018-10-30","close":11520.0},{"date":"2018-10-31","close":11360.0},{"date":"2018-11-01","close":11568.0},{"date":"2018-11-02","close":12320.0},{"date":"2018-11-05","close":12640.0},{"date":"2018-11-06","close":12336.0},{"date":"2018-11-07","close":11648.0},{"date":"2018-11-08","close":11792.0},{"date":"2018-11-09","close":12544.0},{"date":"2018-11-12","close":12000.0},{"date":"2018-11-13","close":12288.0},{"date":"2018-11-14","close":12400.0},{"date":"2018-11-15","close":12576.0},{"date":"2018-11-16","close":12608.0},{"date":"2018-11-19","close":12576.0},{"date":"2018-11-20","close":12288.0},{"date":"2018-11-21","close":12448.0},{"date":"2018-11-22","close":12752.0},{"date":"2018-11-23","close":12464.0},{"date":"2018-11-26","close":12464.0},{"date":"2018-11-27","close":12416.0},{"date":"2018-11-28","close":12592.0},{"date":"2018-11-29","close":12496.0},{"date":"2018-11-30","close":12512.0},{"date":"2018-12-03","close":12608.0},{"date":"2018-12-04","close":12448.0},{"date":"2018-12-05","close":12288.0},{"date":"2018-12-06","close":11936.0},{"date":"2018-12-07","close":11824.0},{"date":"2018-12-10","close":11584.0},{"date":"2018-12-11","close":11568.0},{"date":"2018-12-12","close":11856.0},{"date":"2018-12-13","close":11616.0},{"date":"2018-12-14","close":11408.0},{"date":"2018-12-17","close":11264.0},{"date":"2018-12-18","close":11472.0},{"date":"2018-12-19","close":11632.0},{"date":"2018-12-20","close":11360.0},{"date":"2018-12-21","close":11552.0},{"date":"2018-12-24","close":11552.0},{"date":"2018-12-26","close":11408.0},{"date":"2018-12-27","close":11440.0},{"date":"2018-12-28","close":11344.0},{"date":"2019-01-02","close":11056.0},{"date":"2019-01-03","close":10640.0},{"date":"2019-01-04","close":10384.0},{"date":"2019-01-07","close":10800.0},{"date":"2019-01-08","close":11104.0},{"date":"2019-01-09","close":11264.0},{"date":"2019-01-10","close":11296.0},{"date":"2019-01-11","close":11216.0},{"date":"2019-01-14","close":11216.0},{"date":"2019-01-15","close":11264.0},{"date":"2019-01-16","close":11280.0},{"date":"2019-01-17","close":11312.0},{"date":"2019-01-18","close":11360.0},{"date":"2019-01-21","close":11232.0},{"date":"2019-01-22","close":11232.0},{"date":"2019-01-23","close":10800.0},{"date":"2019-01-24","close":11024.0},{"date":"2019-01-25","close":10976.0},{"date":"2019-01-28","close":11008.0},{"date":"2019-01-29","close":11024.0},{"date":"2019-01-30","close":11184.0},{"date":"2019-01-31","close":11184.0},{"date":"2019-02-01","close":11280.0},{"date":"2019-02-07","close":11248.0},{"date":"2019-02-08","close":11248.0},{"date":"2019-02-11","close":11456.0},{"date":"2019-02-12","close":11312.0},{"date":"2019-02-13","close":11408.0},{"date":"2019-02-14","close":11360.0},{"date":"2019-02-15","close":11360.0},{"date":"2019-02-18","close":11904.0},{"date":"2019-02-19","close":11888.0},{"date":"2019-02-20","close":11808.0},{"date":"2019-02-21","close":11840.0},{"date":"2019-02-22","close":11616.0},{"date":"2019-02-25","close":11744.0},{"date":"2019-02-26","close":11680.0},{"date":"2019-02-27","close":11968.0},{"date":"2019-02-28","close":11936.0},{"date":"2019-03-04","close":12304.0},{"date":"2019-03-05","close":12192.0},{"date":"2019-03-06","close":12144.0},{"date":"2019-03-07","close":11840.0},{"date":"2019-03-08","close":11856.0},{"date":"2019-03-11","close":12000.0},{"date":"2019-03-12","close":12160.0},{"date":"2019-03-13","close":12352.0},{"date":"2019-03-14","close":12240.0},{"date":"2019-03-15","close":12240.0},{"date":"2019-03-18","close":12240.0},{"date":"2019-03-19","close":12240.0},{"date":"2019-03-20","close":12240.0},{"date":"2019-03-21","close":12240.0},{"date":"2019-03-22","close":12240.0},{"date":"2019-03-25","close":12240.0},{"date":"2019-03-26","close":12240.0},{"date":"2019-03-27","close":12240.0},{"date":"2019-03-28","close":12240.0},{"date":"2019-03-29","close":12240.0},{"date":"2019-04-01","close":12240.0},{"date":"2019-04-02","close":12240.0},{"date":"2019-04-03","close":12240.0},{"date":"2019-04-04","close":12240.0},{"date":"2019-04-05","close":12240.0},{"date":"2019-04-08","close":12240.0},{"date":"2019-04-09","close":12240.0},{"date":"2019-04-10","close":12240.0},{"date":"2019-04-11","close":12240.0},{"date":"2019-04-12","close":12240.0},{"date":"2019-04-15","close":12240.0},{"date":"2019-04-16","close":12240.0},{"date":"2019-04-17","close":12240.0},{"date":"2019-04-18","close":12240.0},{"date":"2019-04-19","close":12240.0},{"date":"2019-04-22","close":12240.0},{"date":"2019-04-23","close":12240.0},{"date":"2019-04-24","close":12240.0},{"date":"2019-04-25","close":12240.0},{"date":"2019-04-26","close":12240.0},{"date":"2019-04-29","close":12240.0},{"date":"2019-04-30","close":12240.0},{"date":"2019-05-02","close":12240.0},{"date":"2019-05-03","close":12240.0},{"date":"2019-05-07","close":12240.0},{"date":"2019-05-08","close":12240.0},{"date":"2019-05-09","close":12240.0},{"date":"2019-05-10","close":12240.0},{"date":"2019-05-13","close":12240.0},{"date":"2019-05-14","close":12240.0},{"date":"2019-05-15","close":12240.0},{"date":"2019-05-16","close":12240.0},{"date":"2019-05-17","close":12240.0},{"date":"2019-05-20","close":12240.0},{"date":"2019-05-21","close":12240.0},{"date":"2019-05-22","close":12240.0},{"date":"2019-05-23","close":12240.0},{"date":"2019-05-24","close":12240.0},{"date":"2019-05-27","close":12240.0},{"date":"2019-05-28","close":12240.0},{"date":"2019-05-29","close":12240.0},{"date":"2019-05-30","close":12240.0},{"date":"2019-05-31","close":12240.0},{"date":"2019-06-03","close":12240.0},{"date":"2019-06-04","close":12240.0},{"date":"2019-06-05","close":12240.0},{"date":"2019-06-07","close":12240.0},{"date":"2019-06-10","close":12240.0},{"date":"2019-06-11","close":12240.0},{"date":"2019-06-12","close":12240.0},{"date":"2019-06-13","close":12240.0},{"date":"2019-06-14","close":12240.0},{"date":"2019-06-17","close":12240.0},{"date":"2019-06-18","close":12240.0},{"date":"2019-06-19","close":12240.0},{"date":"2019-06-20","close":12240.0},{"date":"2019-06-21","close":12240.0},{"date":"2019-06-24","close":12240.0},{"date":"2019-06-25","close":12240.0},{"date":"2019-06-26","close":12240.0},{"date":"2019-06-27","close":12240.0},{"date":"2019-06-28","close":12240.0},{"date":"2019-07-01","close":12240.0},{"date":"2019-07-02","close":12240.0},{"date":"2019-07-03","close":12240.0},{"date":"2019-07-04","close":12240.0},{"date":"2019-07-05","close":12240.0},{"date":"2019-07-08","close":12240.0},{"date":"2019-07-09","close":12240.0},{"date":"2019-07-10","close":12240.0},{"date":"2019-07-11","close":12240.0},{"date":"2019-07-12","close":12240.0},{"date":"2019-07-15","close":12240.0},{"date":"2019-07-16","close":12240.0},{"date":"2019-07-17","close":12240.0},{"date":"2019-07-18","close":12240.0},{"date":"2019-07-19","close":12240.0},{"date":"2019-07-22","close":12240.0},{"date":"2019-07-23","close":12240.0},{"date":"2019-07-24","close":12240.0},{"date":"2019-07-25","close":12240.0},{"date":"2019-07-26","close":12240.0},{"date":"2019-07-29","close":12240.0},{"date":"2019-07-30","close":12240.0},{"date":"2019-07-31","close":12240.0},{"date":"2019-08-01","close":12240.0},{"date":"2019-08-02","close":12240.0},{"date":"2019-08-05","close":12240.0},{"date":"2019-08-06","close":12240.0},{"date":"2019-08-07","close":12240.0},{"date":"2019-08-08","close":12240.0},{"date":"2019-08-09","close":12240.0},{"date":"2019-08-12","close":12240.0},{"date":"2019-08-13","close":12240.0},{"date":"2019-08-14","close":12240.0},{"date":"2019-08-16","close":12240.0},{"date":"2019-08-19","close":12240.0},{"date":"2019-08-20","close":12240.0},{"date":"2019-08-21","close":12240.0},{"date":"2019-08-22","close":12240.0},{"date":"2019-08-23","close":12240.0},{"date":"2019-08-26","close":12240.0},{"date":"2019-08-27","close":12240.0},{"date":"2019-08-28","close":12240.0},{"date":"2019-08-29","close":12240.0},{"date":"2019-08-30","close":12240.0},{"date":"2019-09-02","close":12240.0},{"date":"2019-09-03","close":12240.0},{"date":"2019-09-04","close":12240.0},{"date":"2019-09-05","close":12240.0},{"date":"2019-09-06","close":12240.0},{"date":"2019-09-09","close":12240.0},{"date":"2019-09-10","close":12240.0},{"date":"2019-09-11","close":12240.0},{"date":"2019-09-16","close":12240.0},{"date":"2019-09-17","close":12240.0},{"date":"2019-09-18","close":12240.0},{"date":"2019-09-19","close":12240.0},{"date":"2019-09-20","close":12240.0},{"date":"2019-09-23","close":12240.0},{"date":"2019-09-24","close":12240.0},{"date":"2019-09-25","close":12240.0},{"date":"2019-09-26","close":12240.0},{"date":"2019-09-27","close":12240.0},{"date":"2019-09-30","close":12240.0},{"date":"2019-10-01","close":12240.0},{"date":"2019-10-02","close":12240.0},{"date":"2019-10-04","close":12240.0},{"date":"2019-10-07","close":12240.0},{"date":"2019-10-08","close":12240.0},{"date":"2019-10-10","close":12240.0},{"date":"2019-10-11","close":12240.0},{"date":"2019-10-14","close":12240.0},{"date":"2019-10-15","close":12240.0},{"date":"2019-10-16","close":12240.0},{"date":"2019-10-17","close":12240.0},{"date":"2019-10-18","close":12240.0},{"date":"2019-10-21","close":12240.0},{"date":"2019-10-22","close":12240.0},{"date":"2019-10-23","close":12240.0},{"date":"2019-10-24","close":12240.0},{"date":"2019-10-25","close":12240.0},{"date":"2019-10-28","close":12240.0},{"date":"2019-10-29","close":12240.0},{"date":"2019-10-30","close":12240.0},{"date":"2019-10-31","close":12240.0},{"date":"2019-11-01","close":12240.0},{"date":"2019-11-04","close":12240.0},{"date":"2019-11-05","close":12240.0},{"date":"2019-11-06","close":12240.0},{"date":"2019-11-07","close":12240.0},{"date":"2019-11-08","close":12240.0},{"date":"2019-11-11","close":12240.0},{"date":"2019-11-12","close":12240.0},{"date":"2019-11-13","close":12240.0},{"date":"2019-11-14","close":12240.0},{"date":"2019-11-15","close":12240.0},{"date":"2019-11-18","close":12240.0},{"date":"2019-11-19","close":12240.0},{"date":"2019-11-20","close":12240.0},{"date":"2019-11-21","close":12240.0},{"date":"2019-11-22","close":12240.0},{"date":"2019-11-25","close":12240.0},{"date":"2019-11-26","close":12240.0},{"date":"2019-11-27","close":12240.0},{"date":"2019-11-28","close":12240.0},{"date":"2019-11-29","close":12240.0},{"date":"2019-12-02","close":12240.0},{"date":"2019-12-03","close":12240.0},{"date":"2019-12-04","close":12240.0},{"date":"2019-12-05","close":12240.0},{"date":"2019-12-06","close":12240.0},{"date":"2019-12-09","close":12240.0},{"date":"2019-12-10","close":12240.0},{"date":"2019-12-11","close":12240.0},{"date":"2019-12-12","close":12240.0},{"date":"2019-12-13","close":12240.0},{"date":"2019-12-16","close":12240.0},{"date":"2019-12-17","close":12240.0},{"date":"2019-12-18","close":12240.0},{"date":"2019-12-19","close":12240.0},{"date":"2019-12-20","close":12240.0},{"date":"2019-12-23","close":12240.0},{"date":"2019-12-24","close":12240.0},{"date":"2019-12-26","close":12240.0},{"date":"2019-12-27","close":12240.0},{"date":"2019-12-30","close":12240.0},{"date":"2020-01-02","close":12240.0},{"date":"2020-01-03","close":12240.0},{"date":"2020-01-06","close":12240.0},{"date":"2020-01-07","close":12240.0},{"date":"2020-01-08","close":12240.0},{"date":"2020-01-09","close":12240.0},{"date":"2020-01-10","close":12240.0},{"date":"2020-01-13","close":12240.0},{"date":"2020-01-14","close":12240.0},{"date":"2020-01-15","close":12240.0},{"date":"2020-01-16","close":12240.0},{"date":"2020-01-17","close":12240.0},{"date":"2020-01-20","close":12240.0},{"date":"2020-01-21","close":12240.0},{"date":"2020-01-22","close":12240.0},{"date":"2020-01-23","close":12240.0},{"date":"2020-01-28","close":12240.0},{"date":"2020-01-29","close":12240.0},{"date":"2020-01-30","close":12240.0},{"date":"2020-01-31","close":12240.0},{"date":"2020-02-03","close":12240.0},{"date":"2020-02-04","close":12240.0},{"date":"2020-02-05","close":12240.0},{"date":"2020-02-06","close":12240.0},{"date":"2020-02-07","close":12240.0},{"date":"2020-02-10","close":12240.0},{"date":"2020-02-11","close":12240.0},{"date":"2020-02-12","close":12240.0},{"date":"2020-02-13","close":12240.0},{"date":"2020-02-14","close":12240.0},{"date":"2020-02-17","close":12240.0},{"date":"2020-02-18","close":12240.0},{"date":"2020-02-19","close":12240.0},{"date":"2020-02-20","close":12240.0},{"date":"2020-02-21","close":12240.0},{"date":"2020-02-24","close":12240.0},{"date":"2020-02-25","close":12240.0},{"date":"2020-02-26","close":12240.0},{"date":"2020-02-27","close":12240.0},{"date":"2020-02-28","close":12240.0},{"date":"2020-03-02","close":12240.0},{"date":"2020-03-03","close":12240.0},{"date":"2020-03-04","close":12240.0},{"date":"2020-03-05","close":12240.0},{"date":"2020-03-06","close":12240.0},{"date":"2020-03-09","close":12240.0},{"date":"2020-03-10","close":12240.0},{"date":"2020-03-11","close":12240.0},{"date":"2020-03-12","close":12240.0},{"date":"2020-03-13","close":12240.0},{"date":"2020-03-16","close":12240.0},{"date":"2020-03-17","close":12240.0},{"date":"2020-03-18","close":12240.0},{"date":"2020-03-19","close":12240.0},{"date":"2020-03-20","close":12240.0},{"date":"2020-03-23","close":12240.0},{"date":"2020-03-24","close":12240.0},{"date":"2020-03-25","close":12240.0},{"date":"2020-03-26","close":12240.0},{"date":"2020-03-27","close":12240.0},{"date":"2020-03-30","close":12240.0},{"date":"2020-03-31","close":12240.0},{"date":"2020-04-01","close":12240.0},{"date":"2020-04-02","close":12240.0},{"date":"2020-04-03","close":12240.0},{"date":"2020-04-06","close":12240.0},{"date":"2020-04-07","close":12240.0},{"date":"2020-04-08","close":12240.0},{"date":"2020-04-09","close":12240.0},{"date":"2020-04-10","close":12240.0},{"date":"2020-04-13","close":12240.0},{"date":"2020-04-14","close":12240.0},{"date":"2020-04-16","close":12240.0},{"date":"2020-04-17","close":12240.0},{"date":"2020-04-20","close":12240.0},{"date":"2020-04-21","close":12240.0},{"date":"2020-04-22","close":12240.0},{"date":"2020-04-23","close":12240.0},{"date":"2020-04-24","close":12240.0},{"date":"2020-04-27","close":9769.1162},{"date":"2020-04-28","close":10029.3945},{"date":"2020-04-29","close":10064.0977},{"date":"2020-05-04","close":9977.3379},{"date":"2020-05-06","close":9786.4678},{"date":"2020-05-07","close":9370.0215},{"date":"2020-05-08","close":9855.876},{"date":"2020-05-11","close":9977.3379},{"date":"2020-05-12","close":9717.0596},{"date":"2020-05-13","close":9595.5967},{"date":"2020-05-14","close":9699.708},{"date":"2020-05-15","close":9751.7637},{"date":"2020-05-18","close":9578.2441},{"date":"2020-05-19","close":9682.3564},{"date":"2020-05-20","close":9682.3564},{"date":"2020-05-21","close":9994.6885},{"date":"2020-05-22","close":10012.0439},{"date":"2020-05-25","close":9942.6348},{"date":"2020-05-26","close":9977.3379},{"date":"2020-05-27","close":10150.8574},{"date":"2020-05-28","close":11955.4551},{"date":"2020-05-29","close":12423.9551},{"date":"2020-06-01","close":12701.5859},{"date":"2020-06-02","close":13239.4932},{"date":"2020-06-03","close":12493.3643},{"date":"2020-06-04","close":13586.5322},{"date":"2020-06-05","close":14072.3838},{"date":"2020-06-08","close":14072.3838},{"date":"2020-06-09","close":14384.7188},{"date":"2020-06-10","close":14315.3115},{"date":"2020-06-11","close":14384.7188},{"date":"2020-06-12","close":14072.3838},{"date":"2020-06-15","close":12632.1777},{"date":"2020-06-16","close":13690.6445},{"date":"2020-06-17","close":13551.8271},{"date":"2020-06-18","close":13170.0869},{"date":"2020-06-19","close":12892.457},{"date":"2020-06-22","close":12701.5859},{"date":"2020-06-23","close":12580.1221},{"date":"2020-06-24","close":12580.1221},{"date":"2020-06-25","close":12267.7891},{"date":"2020-06-26","close":12423.9551},{"date":"2020-06-29","close":12091.0137},{"date":"2020-06-30","close":12126.0605},{"date":"2020-07-01","close":11775.5967},{"date":"2020-07-02","close":12055.9688},{"date":"2020-07-03","close":11845.6904},{"date":"2020-07-06","close":11775.5967},{"date":"2020-07-07","close":11793.1191},{"date":"2020-07-08","close":11407.6094},{"date":"2020-07-09","close":11232.3789},{"date":"2020-07-10","close":10829.3438},{"date":"2020-07-13","close":10741.7266},{"date":"2020-07-14","close":10689.1562},{"date":"2020-07-15","close":10619.0625},{"date":"2020-07-16","close":10373.7402},{"date":"2020-07-17","close":12248.7236},{"date":"2020-07-20","close":11565.3184},{"date":"2020-07-21","close":11530.2705},{"date":"2020-07-22","close":12266.2471},{"date":"2020-07-23","close":12266.2471},{"date":"2020-07-24","close":11985.874},{"date":"2020-07-27","close":11863.2129},{"date":"2020-07-28","close":12143.584},{"date":"2020-07-29","close":12406.4307},{"date":"2020-07-30","close":12353.8623},{"date":"2020-07-31","close":12091.0137},{"date":"2020-08-03","close":11898.2578},{"date":"2020-08-04","close":11915.7812},{"date":"2020-08-05","close":11845.6904},{"date":"2020-08-06","close":11652.9326},{"date":"2020-08-07","close":11565.3184},{"date":"2020-08-10","close":11442.6543},{"date":"2020-08-11","close":11477.7031},{"date":"2020-08-12","close":11284.9463},{"date":"2020-08-13","close":11355.041},{"date":"2020-08-14","close":11442.6543},{"date":"2020-08-18","close":10776.7734},{"date":"2020-08-19","close":11074.6689},{"date":"2020-08-20","close":10619.0625},{"date":"2020-08-21","close":10811.8203},{"date":"2020-08-24","close":11004.5752},{"date":"2020-08-25","close":11109.7148},{"date":"2020-08-26","close":10916.96},{"date":"2020-08-27","close":10706.6787},{"date":"2020-08-28","close":11144.7617},{"date":"2020-08-31","close":11214.8525},{"date":"2020-09-01","close":11022.0986},{"date":"2020-09-02","close":11039.6221},{"date":"2020-09-03","close":11197.3311},{"date":"2020-09-04","close":10952.0049},{"date":"2020-09-07","close":10952.0049},{"date":"2020-09-08","close":11004.5752},{"date":"2020-09-09","close":10916.96},{"date":"2020-09-10","close":11232.3789},{"date":"2020-09-11","close":11109.7148},{"date":"2020-09-14","close":11302.4697},{"date":"2020-09-15","close":11267.4229},{"date":"2020-09-16","close":11127.2383},{"date":"2020-09-17","close":10916.96},{"date":"2020-09-18","close":10829.3438},{"date":"2020-09-21","close":10794.2959},{"date":"2020-09-22","close":10706.6787},{"date":"2020-09-23","close":10899.4355},{"date":"2020-09-24","close":10724.2051},{"date":"2020-09-25","close":10741.7266},{"date":"2020-09-28","close":11022.0986},{"date":"2020-09-29","close":10934.4824},{"date":"2020-10-05","close":10916.96},{"date":"2020-10-06","close":10952.0049},{"date":"2020-10-07","close":10899.4355},{"date":"2020-10-08","close":10811.8203},{"date":"2020-10-12","close":10846.8662},{"date":"2020-10-13","close":10776.7734},{"date":"2020-10-14","close":10619.0625},{"date":"2020-10-15","close":10584.0176},{"date":"2020-10-16","close":10513.9248},{"date":"2020-10-19","close":10636.5889},{"date":"2020-10-20","close":10706.6787},{"date":"2020-10-21","close":10741.7266},{"date":"2020-10-22","close":10513.9248},{"date":"2020-10-23","close":10496.4014},{"date":"2020-10-26","close":10356.2158},{"date":"2020-10-27","close":10513.9248},{"date":"2020-10-28","close":10601.541},{"date":"2020-10-29","close":10671.6348},{"date":"2020-10-30","close":10478.8809},{"date":"2020-11-02","close":10566.4941},{"date":"2020-11-03","close":10636.5889},{"date":"2020-11-04","close":10724.2051},{"date":"2020-11-05","close":10969.5283},{"date":"2020-11-06","close":10689.1562},{"date":"2020-11-09","close":10864.3896},{"date":"2020-11-10","close":10829.3438},{"date":"2020-11-11","close":11022.0986},{"date":"2020-11-12","close":11022.0986},{"date":"2020-11-13","close":11092.1914},{"date":"2020-11-16","close":11302.4697},{"date":"2020-11-17","close":11039.6221},{"date":"2020-11-18","close":11144.7617},{"date":"2020-11-19","close":11249.9014},{"date":"2020-11-20","close":11635.4102},{"date":"2020-11-23","close":11652.9326},{"date":"2020-11-24","close":11845.6904},{"date":"2020-11-25","close":11810.6426},{"date":"2020-11-26","close":11845.6904},{"date":"2020-11-27","close":11845.6904},{"date":"2020-11-30","close":11495.2256},{"date":"2020-12-01","close":11355.041},{"date":"2020-12-02","close":11530.2705},{"date":"2020-12-03","close":11758.0723},{"date":"2020-12-04","close":12003.3975},{"date":"2020-12-07","close":11968.3525},{"date":"2020-12-08","close":11793.1191},{"date":"2020-12-09","close":12511.5703},{"date":"2020-12-10","close":12388.9092},{"date":"2020-12-11","close":12791.9434},{"date":"2020-12-14","close":12704.3281},{"date":"2020-12-15","close":12564.1416},{"date":"2020-12-16","close":12371.3857},{"date":"2020-12-17","close":12459.001},{"date":"2020-12-18","close":12844.5107},{"date":"2020-12-21","close":12791.9434},{"date":"2020-12-22","close":12266.2471},{"date":"2020-12-23","close":12231.1992},{"date":"2020-12-24","close":12529.0957},{"date":"2020-12-28","close":12634.2334},{"date":"2020-12-29","close":12794.8389},{"date":"2020-12-30","close":12794.8389},{"date":"2021-01-04","close":13044.6699},{"date":"2021-01-05","close":13615.708},{"date":"2021-01-06","close":13437.2559},{"date":"2021-01-07","close":13758.4648},{"date":"2021-01-08","close":13615.708},{"date":"2021-01-11","close":14347.3516},{"date":"2021-01-12","close":14115.3643},{"date":"2021-01-13","close":13794.1562},{"date":"2021-01-14","close":13687.0859},{"date":"2021-01-15","close":13312.3428},{"date":"2021-01-18","close":13597.8623},{"date":"2021-01-19","close":13847.6914},{"date":"2021-01-20","close":14079.6768},{"date":"2021-01-21","close":13651.3975},{"date":"2021-01-22","close":13544.3271},{"date":"2021-01-25","close":13633.5518},{"date":"2021-01-26","close":13348.0322},{"date":"2021-01-27","close":12991.1318},{"date":"2021-01-28","close":12598.5439},{"date":"2021-01-29","close":12491.4756},{"date":"2021-02-01","close":12527.1631},{"date":"2021-02-02","close":13026.8242},{"date":"2021-02-03","close":13080.3564},{"date":"2021-02-04","close":12866.2188},{"date":"2021-02-05","close":12705.6152},{"date":"2021-02-08","close":12420.0938},{"date":"2021-02-09","close":12616.3887},{"date":"2021-02-10","close":12794.8389},{"date":"2021-02-15","close":12794.8389},{"date":"2021-02-16","close":12687.7676},{"date":"2021-02-17","close":12580.6992},{"date":"2021-02-18","close":12455.7842},{"date":"2021-02-19","close":12402.25},{"date":"2021-02-22","close":12205.9541},{"date":"2021-02-23","close":12098.8857},{"date":"2021-02-24","close":11706.2959},{"date":"2021-02-25","close":12170.2656},{"date":"2021-02-26","close":11902.5908},{"date":"2021-03-02","close":12241.6445},{"date":"2021-03-03","close":12170.2656},{"date":"2021-03-04","close":11991.8154},{"date":"2021-03-05","close":12223.7988},{"date":"2021-03-08","close":12009.6592},{"date":"2021-03-09","close":11884.7471},{"date":"2021-03-10","close":11741.9854},{"date":"2021-03-11","close":11938.2812},{"date":"2021-03-12","close":12045.3496},{"date":"2021-03-15","close":11902.5908},{"date":"2021-03-16","close":11956.126},{"date":"2021-03-17","close":11938.2812},{"date":"2021-03-18","close":12241.6445},{"date":"2021-03-19","close":12223.7988},{"date":"2021-03-22","close":12223.7988},{"date":"2021-03-23","close":12098.8857},{"date":"2021-03-24","close":12081.04},{"date":"2021-03-25","close":11920.4346},{"date":"2021-03-26","close":11831.2109},{"date":"2021-03-29","close":11777.6758},{"date":"2021-03-30","close":11724.1406},{"date":"2021-03-31","close":11652.7607},{"date":"2021-04-01","close":11777.6758},{"date":"2021-04-02","close":11724.1406},{"date":"2021-04-05","close":11652.7607},{"date":"2021-04-06","close":11706.2959},{"date":"2021-04-07","close":11741.9854},{"date":"2021-04-08","close":11813.3662},{"date":"2021-04-09","close":11902.5908},{"date":"2021-04-12","close":11973.9697},{"date":"2021-04-13","close":12241.6445},{"date":"2021-04-14","close":12277.335},{"date":"2021-04-15","close":12081.04},{"date":"2021-04-16","close":12295.1787},{"date":"2021-04-19","close":12205.9541},{"date":"2021-04-20","close":12063.1953},{"date":"2021-04-21","close":11920.4346},{"date":"2021-04-22","close":11777.6758},{"date":"2021-04-23","close":11670.6055},{"date":"2021-04-26","close":11670.6055},{"date":"2021-04-27","close":11759.8301},{"date":"2021-04-28","close":11634.916},{"date":"2021-04-29","close":11599.2246},{"date":"2021-04-30","close":11670.6055},{"date":"2021-05-03","close":11527.8467},{"date":"2021-05-04","close":11474.3105},{"date":"2021-05-06","close":11385.0879},{"date":"2021-05-07","close":11260.1719},{"date":"2021-05-10","close":11420.7754},{"date":"2021-05-11","close":11331.5527},{"date":"2021-05-12","close":11278.0186},{"date":"2021-05-13","close":11295.8623},{"date":"2021-05-14","close":11313.7051},{"date":"2021-05-17","close":11652.7607},{"date":"2021-05-18","close":11956.126},{"date":"2021-05-20","close":11795.5215},{"date":"2021-05-21","close":11777.6758},{"date":"2021-05-24","close":11527.8467},{"date":"2021-05-25","close":11599.2246},{"date":"2021-05-26","close":11670.6055},{"date":"2021-05-27","close":12437.9395},{"date":"2021-05-28","close":12116.7295},{"date":"2021-05-31","close":12116.7295},{"date":"2021-06-01","close":12009.6592},{"date":"2021-06-02","close":11920.4346},{"date":"2021-06-03","close":11884.7471},{"date":"2021-06-04","close":11849.0547},{"date":"2021-06-07","close":11652.7607},{"date":"2021-06-08","close":11777.6758},{"date":"2021-06-09","close":11652.7607},{"date":"2021-06-10","close":11724.1406},{"date":"2021-06-11","close":11813.3662},{"date":"2021-06-14","close":11920.4346},{"date":"2021-06-15","close":11956.126},{"date":"2021-06-16","close":11956.126},{"date":"2021-06-17","close":12420.0938},{"date":"2021-06-18","close":12295.1787},{"date":"2021-06-21","close":12045.3496},{"date":"2021-06-22","close":12045.3496},{"date":"2021-06-23","close":12098.8857},{"date":"2021-06-24","close":12027.5049},{"date":"2021-06-25","close":11973.9697},{"date":"2021-06-28","close":12295.1787},{"date":"2021-06-29","close":12313.2344},{"date":"2021-06-30","close":12421.5615},{"date":"2021-07-01","close":12295.1797},{"date":"2021-07-02","close":12295.1797},{"date":"2021-07-05","close":12511.835},{"date":"2021-07-06","close":12547.9434},{"date":"2021-07-07","close":12367.3975},{"date":"2021-07-08","close":12295.1797},{"date":"2021-07-09","close":12186.8525},{"date":"2021-07-12","close":12096.5791},{"date":"2021-07-13","close":12114.6338},{"date":"2021-07-14","close":12132.6885},{"date":"2021-07-15","close":12457.6709},{"date":"2021-07-16","close":12385.4541},{"date":"2021-07-19","close":12277.125},{"date":"2021-07-20","close":12403.5078},{"date":"2021-07-21","close":12277.125},{"date":"2021-07-22","close":12277.125},{"date":"2021-07-23","close":12277.125},{"date":"2021-07-26","close":12204.9062},{"date":"2021-07-27","close":12078.5264},{"date":"2021-07-28","close":12024.3613},{"date":"2021-07-29","close":12168.7979},{"date":"2021-07-30","close":12168.7979},{"date":"2021-08-02","close":12222.9629},{"date":"2021-08-03","close":12620.1621},{"date":"2021-08-04","close":12909.0371},{"date":"2021-08-05","close":13649.2754},{"date":"2021-08-06","close":13252.0742},{"date":"2021-08-09","close":13053.4727},{"date":"2021-08-10","close":13161.8008},{"date":"2021-08-11","close":13252.0742},{"date":"2021-08-12","close":13215.9648},{"date":"2021-08-13","close":12927.0898},{"date":"2021-08-17","close":12800.708},{"date":"2021-08-18","close":13486.7832},{"date":"2021-08-19","close":13197.9102},{"date":"2021-08-20","close":12764.5996},{"date":"2021-08-23","close":13414.5645},{"date":"2021-08-24","close":13396.5098},{"date":"2021-08-25","close":13215.9648},{"date":"2021-08-26","close":13306.2383},{"date":"2021-08-27","close":12800.708},{"date":"2021-08-30","close":12728.4902},{"date":"2021-08-31","close":12800.708},{"date":"2021-09-01","close":13089.582},{"date":"2021-09-02","close":13017.3633},{"date":"2021-09-03","close":12890.9814},{"date":"2021-09-06","close":13071.5283},{"date":"2021-09-07","close":13577.0557},{"date":"2021-09-08","close":13179.8555},{"date":"2021-09-09","close":12963.2002},{"date":"2021-09-10","close":13324.292},{"date":"2021-09-13","close":14407.5674},{"date":"2021-09-14","close":13847.875},{"date":"2021-09-15","close":13829.8203},{"date":"2021-09-16","close":13432.6191},{"date":"2021-09-17","close":13613.165},{"date":"2021-09-23","close":13234.0176},{"date":"2021-09-24","close":12981.2549},{"date":"2021-09-27","close":13125.6914},{"date":"2021-09-28","close":12909.0371},{"date":"2021-09-29","close":12854.873},{"date":"2021-09-30","close":12890.9814},{"date":"2021-10-01","close":12728.4902},{"date":"2021-10-05","close":12493.7803},{"date":"2021-10-06","close":12114.6338},{"date":"2021-10-07","close":12439.6162},{"date":"2021-10-08","close":12295.1797},{"date":"2021-10-12","close":11970.1963},{"date":"2021-10-13","close":12186.8525},{"date":"2021-10-14","close":12168.7979},{"date":"2021-10-15","close":12204.9062},{"date":"2021-10-18","close":12168.7979},{"date":"2021-10-19","close":12150.7432},{"date":"2021-10-20","close":11916.0342},{"date":"2021-10-21","close":12349.3438},{"date":"2021-10-22","close":12764.5996},{"date":"2021-10-25","close":12638.2168},{"date":"2021-10-26","close":12602.1084},{"date":"2021-10-27","close":12313.2344},{"date":"2021-10-28","close":12295.1797},{"date":"2021-10-29","close":12132.6885},{"date":"2021-11-01","close":12132.6885},{"date":"2021-11-02","close":12078.5264},{"date":"2021-11-03","close":12060.4697},{"date":"2021-11-04","close":12132.6885},{"date":"2021-11-05","close":11970.1963},{"date":"2021-11-08","close":12024.3613},{"date":"2021-11-09","close":12096.5791},{"date":"2021-11-10","close":12204.9062},{"date":"2021-11-11","close":12024.3613},{"date":"2021-11-12","close":12060.4697},{"date":"2021-11-15","close":12042.416},{"date":"2021-11-16","close":12024.3613},{"date":"2021-11-17","close":12186.8525},{"date":"2021-11-18","close":12078.5264},{"date":"2021-11-19","close":12222.9629},{"date":"2021-11-22","close":12241.0176},{"date":"2021-11-23","close":12186.8525},{"date":"2021-11-24","close":12132.6885},{"date":"2021-11-25","close":12114.6338},{"date":"2021-11-26","close":12060.4697},{"date":"2021-11-29","close":11843.8145},{"date":"2021-11-30","close":11248.0146},{"date":"2021-12-01","close":11284.123},{"date":"2021-12-02","close":11320.2314},{"date":"2021-12-03","close":11843.8145},{"date":"2021-12-06","close":11717.4326},{"date":"2021-12-07","close":11735.4863},{"date":"2021-12-08","close":11753.542},{"date":"2021-12-09","close":11717.4326},{"date":"2021-12-10","close":11717.4326},{"date":"2021-12-13","close":11609.1035},{"date":"2021-12-14","close":11609.1035},{"date":"2021-12-15","close":11807.7061},{"date":"2021-12-16","close":11771.5977},{"date":"2021-12-17","close":11807.7061},{"date":"2021-12-20","close":11735.4863},{"date":"2021-12-21","close":12132.6885},{"date":"2021-12-22","close":11952.1436},{"date":"2021-12-23","close":12006.3047},{"date":"2021-12-24","close":11988.25},{"date":"2021-12-27","close":11970.1963},{"date":"2021-12-28","close":11970.1963},{"date":"2021-12-29","close":12358.1201},{"date":"2021-12-30","close":12284.2295},{"date":"2022-01-03","close":13120.0},{"date":"2022-01-04","close":12081.0332},{"date":"2022-01-05","close":11988.6699},{"date":"2022-01-06","close":11896.3076},{"date":"2022-01-07","close":12099.5068},{"date":"2022-01-10","close":11914.7803},{"date":"2022-01-11","close":11785.4727},{"date":"2022-01-12","close":12007.1416},{"date":"2022-01-13","close":12154.9219},{"date":"2022-01-14","close":12284.2295},{"date":"2022-01-17","close":12284.2295},{"date":"2022-01-18","close":12284.2295},{"date":"2022-01-19","close":12302.7031},{"date":"2022-01-20","close":12321.1748},{"date":"2022-01-21","close":12302.7031},{"date":"2022-01-24","close":12228.8125},{"date":"2022-01-25","close":12044.0859},{"date":"2022-01-26","close":12044.0859},{"date":"2022-01-27","close":11619.2197},{"date":"2022-01-28","close":11748.5273},{"date":"2022-02-03","close":11305.1846},{"date":"2022-02-04","close":11619.2197},{"date":"2022-02-07","close":11508.3848},{"date":"2022-02-08","close":11508.3848},{"date":"2022-02-09","close":11508.3848},{"date":"2022-02-10","close":11434.4941},{"date":"2022-02-11","close":11508.3848},{"date":"2022-02-14","close":11194.3506},{"date":"2022-02-15","close":10954.208},{"date":"2022-02-16","close":10843.373},{"date":"2022-02-17","close":10824.9004},{"date":"2022-02-18","close":11083.5146},{"date":"2022-02-21","close":11083.5146},{"date":"2022-02-22","close":11083.5146},{"date":"2022-02-23","close":11083.5146},{"date":"2022-02-24","close":10824.9004},{"date":"2022-02-25","close":10954.208},{"date":"2022-02-28","close":10954.208},{"date":"2022-03-02","close":10714.0654},{"date":"2022-03-03","close":10824.9004},{"date":"2022-03-04","close":10824.9004},{"date":"2022-03-07","close":10621.7031},{"date":"2022-03-08","close":10307.6709},{"date":"2022-03-10","close":10307.6709},{"date":"2022-03-11","close":9771.9658},{"date":"2022-03-14","close":9605.7139},{"date":"2022-03-15","close":12007.1416},{"date":"2022-03-16","close":10233.7793},{"date":"2022-03-17","close":10104.4707},{"date":"2022-03-18","close":9975.165},{"date":"2022-03-21","close":9975.165},{"date":"2022-03-22","close":10898.791},{"date":"2022-03-23","close":12856.8779},{"date":"2022-03-24","close":14223.8447},{"date":"2022-03-25","close":13854.3936},{"date":"2022-03-28","close":14556.3506},{"date":"2022-03-29","close":17955.2949},{"date":"2022-03-30","close":17641.2637},{"date":"2022-03-31","close":18546.418},{"date":"2022-04-01","close":18084.6016},{"date":"2022-04-04","close":18731.1426},{"date":"2022-04-05","close":18269.3281},{"date":"2022-04-06","close":18620.3047},{"date":"2022-04-07","close":17733.625},{"date":"2022-04-08","close":20873.9551},{"date":"2022-04-11","close":20855.4805},{"date":"2022-04-12","close":21224.9336},{"date":"2022-04-13","close":23275.3848},{"date":"2022-04-14","close":21982.3066},{"date":"2022-04-15","close":21187.9902},{"date":"2022-04-18","close":21187.9902},{"date":"2022-04-19","close":20744.6465},{"date":"2022-04-20","close":20873.9551},{"date":"2022-04-21","close":21668.2754},{"date":"2022-04-22","close":21114.0977},{"date":"2022-04-25","close":21428.1309},{"date":"2022-04-26","close":23256.9082},{"date":"2022-04-27","close":23404.6875},{"date":"2022-04-28","close":23404.6875},{"date":"2022-04-29","close":24014.2832},{"date":"2022-05-02","close":22111.6133},{"date":"2022-05-03","close":21409.6562},{"date":"2022-05-04","close":20559.9238},{"date":"2022-05-06","close":19211.4277},{"date":"2022-05-09","close":20880.0},{"date":"2022-05-10","close":19433.0977},{"date":"2022-05-11","close":19617.8223},{"date":"2022-05-12","close":16791.5254},{"date":"2022-05-13","close":18232.3828},{"date":"2022-05-16","close":17752.0957},{"date":"2022-05-17","close":19211.4277},{"date":"2022-05-18","close":18657.252},{"date":"2022-05-19","close":19876.4395},{"date":"2022-05-20","close":18897.3945},{"date":"2022-05-23","close":19082.1191},{"date":"2022-05-24","close":18712.6699},{"date":"2022-05-25","close":19082.1191},{"date":"2022-05-26","close":19839.4941},{"date":"2022-05-27","close":19192.9531},{"date":"2022-05-30","close":19303.791},{"date":"2022-05-31","close":19303.791},{"date":"2022-06-02","close":19229.8984},{"date":"2022-06-03","close":18989.7559},{"date":"2022-06-07","close":19119.0645},{"date":"2022-06-08","close":18897.3945},{"date":"2022-06-09","close":19396.1543},{"date":"2022-06-10","close":19710.1855},{"date":"2022-06-13","close":17678.207},{"date":"2022-06-14","close":17604.3164},{"date":"2022-06-15","close":17234.8672},{"date":"2022-06-16","close":17825.9883},{"date":"2022-06-17","close":17290.2852},{"date":"2022-06-20","close":16717.6367},{"date":"2022-06-21","close":17179.4492},{"date":"2022-06-22","close":16810.0},{"date":"2022-06-23","close":17216.3906},{"date":"2022-06-24","close":18343.2188},{"date":"2022-06-27","close":18084.6016},{"date":"2022-06-28","close":18213.9121},{"date":"2022-06-29","close":17803.3535},{"date":"2022-06-30","close":18008.6309},{"date":"2022-07-01","close":17262.1582},{"date":"2022-07-04","close":17523.4238},{"date":"2022-07-05","close":19016.3691},{"date":"2022-07-06","close":18437.8516},{"date":"2022-07-07","close":18419.1914},{"date":"2022-07-08","close":18587.1465},{"date":"2022-07-11","close":18213.9121},{"date":"2022-07-12","close":17598.0703},{"date":"2022-07-13","close":18139.2656},{"date":"2022-07-14","close":17710.043},{"date":"2022-07-15","close":18195.248},{"date":"2022-07-18","close":17747.3652},{"date":"2022-07-19","close":18475.1777},{"date":"2022-07-20","close":20621.2812},{"date":"2022-07-21","close":21498.3887},{"date":"2022-07-22","close":21255.7812},{"date":"2022-07-25","close":21554.3711},{"date":"2022-07-26","close":23607.1719},{"date":"2022-07-27","close":25641.3066},{"date":"2022-07-28","close":26406.4395},{"date":"2022-07-29","close":26406.4395},{"date":"2022-08-01","close":26406.4395},{"date":"2022-08-02","close":26816.998},{"date":"2022-08-03","close":26425.1016},{"date":"2022-08-04","close":26313.1309},{"date":"2022-08-05","close":26779.6738},{"date":"2022-08-08","close":27302.2051},{"date":"2022-08-09","close":26667.7031},{"date":"2022-08-10","close":26201.1582},{"date":"2022-08-11","close":26779.6738},{"date":"2022-08-12","close":26033.2012},{"date":"2022-08-16","close":25547.9961},{"date":"2022-08-17","close":25715.9512},{"date":"2022-08-18","close":24708.2129},{"date":"2022-08-19","close":23943.082},{"date":"2022-08-22","close":23588.5078},{"date":"2022-08-23","close":23289.918},{"date":"2022-08-24","close":23588.5078},{"date":"2022-08-25","close":23252.5957},{"date":"2022-08-26","close":23513.8613},{"date":"2022-08-29","close":22114.2266},{"date":"2022-08-30","close":23121.9609},{"date":"2022-08-31","close":23775.125},{"date":"2022-09-01","close":23327.2441},{"date":"2022-09-02","close":24596.248},{"date":"2022-09-05","close":24297.6523},{"date":"2022-09-06","close":26947.6309},{"date":"2022-09-07","close":26611.7207},{"date":"2022-09-08","close":28347.2637},{"date":"2022-09-13","close":28608.5312},{"date":"2022-09-14","close":29840.209},{"date":"2022-09-15","close":29056.4121},{"date":"2022-09-16","close":27731.4238},{"date":"2022-09-19","close":27059.6016},{"date":"2022-09-20","close":27040.9395},{"date":"2022-09-21","close":26219.8242},{"date":"2022-09-22","close":25641.3066},{"date":"2022-09-23","close":25006.8047},{"date":"2022-09-26","close":23607.1719},{"date":"2022-09-27","close":23775.125},{"date":"2022-09-28","close":22282.1836},{"date":"2022-09-29","close":22282.1836},{"date":"2022-09-30","close":21461.0625},{"date":"2022-10-04","close":23513.8613},{"date":"2022-10-05","close":22039.5781},{"date":"2022-10-06","close":22394.1523},{"date":"2022-10-07","close":20602.6211},{"date":"2022-10-11","close":19594.8848},{"date":"2022-10-12","close":20416.002},{"date":"2022-10-13","close":19576.2207},{"date":"2022-10-14","close":21442.4004},{"date":"2022-10-17","close":20098.7539},{"date":"2022-10-18","close":20471.9863},{"date":"2022-10-19","close":18363.2051},{"date":"2022-10-20","close":18251.2305},{"date":"2022-10-21","close":17840.6738},{"date":"2022-10-24","close":18045.9551},{"date":"2022-10-25","close":17822.0137},{"date":"2022-10-26","close":17430.1133},{"date":"2022-10-27","close":17579.4082},{"date":"2022-10-28","close":17504.7617},{"date":"2022-10-31","close":17784.6914},{"date":"2022-11-01","close":17187.5098},{"date":"2022-11-02","close":18288.5566},{"date":"2022-11-03","close":18680.4551},{"date":"2022-11-04","close":18997.7051},{"date":"2022-11-07","close":21815.6367},{"date":"2022-11-08","close":20136.0762},{"date":"2022-11-09","close":18960.3848},{"date":"2022-11-10","close":18475.1777},{"date":"2022-11-11","close":19445.5879},{"date":"2022-11-14","close":19949.457},{"date":"2022-11-15","close":20509.3105},{"date":"2022-11-16","close":20789.2402},{"date":"2022-11-17","close":20304.0293},{"date":"2022-11-18","close":20882.5449},{"date":"2022-11-21","close":20770.5781},{"date":"2022-11-22","close":20527.9727},{"date":"2022-11-23","close":21573.0332},{"date":"2022-11-24","close":21852.9629},{"date":"2022-11-25","close":21647.6777},{"date":"2022-11-28","close":20117.4141},{"date":"2022-11-29","close":20677.2676},{"date":"2022-11-30","close":20546.6367},{"date":"2022-12-01","close":21087.8262},{"date":"2022-12-02","close":22356.8301},{"date":"2022-12-05","close":23905.7578},{"date":"2022-12-06","close":26238.4844},{"date":"2022-12-07","close":26219.8242},{"date":"2022-12-08","close":26275.8047},{"date":"2022-12-09","close":26966.2949},{"date":"2022-12-12","close":25641.3066},{"date":"2022-12-13","close":25193.4219},{"date":"2022-12-14","close":26014.5371},{"date":"2022-12-15","close":25603.9824},{"date":"2022-12-16","close":24689.5508},{"date":"2022-12-19","close":23943.082},{"date":"2022-12-20","close":22954.0059},{"date":"2022-12-21","close":23737.8008},{"date":"2022-12-22","close":25454.6855},{"date":"2022-12-23","close":24633.5664},{"date":"2022-12-26","close":25939.8926},{"date":"2022-12-27","close":27059.6016},{"date":"2022-12-28","close":26436.4551},{"date":"2022-12-29","close":25888.8438},{"date":"2023-01-02","close":25794.4277},{"date":"2023-01-03","close":25756.6602},{"date":"2023-01-04","close":25341.2324},{"date":"2023-01-05","close":24453.7227},{"date":"2023-01-06","close":24831.3867},{"date":"2023-01-09","close":24359.3047},{"date":"2023-01-10","close":23490.6797},{"date":"2023-01-11","close":23868.3438},{"date":"2023-01-12","close":24076.0605},{"date":"2023-01-13","close":24906.918},{"date":"2023-01-16","close":24585.9043},{"date":"2023-01-17","close":25586.7129},{"date":"2023-01-18","close":26549.7539},{"date":"2023-01-19","close":26379.8086},{"date":"2023-01-20","close":27191.7852},{"date":"2023-01-25","close":26625.2891},{"date":"2023-01-26","close":26493.1055},{"date":"2023-01-27","close":25832.1914},{"date":"2023-01-30","close":24963.5684},{"date":"2023-01-31","close":27191.7852},{"date":"2023-02-01","close":33857.543},{"date":"2023-02-02","close":33536.5312},{"date":"2023-02-03","close":35405.9688},{"date":"2023-02-06","close":34745.0586},{"date":"2023-02-07","close":34216.3281},{"date":"2023-02-08","close":34650.6406},{"date":"2023-02-09","close":36746.6719},{"date":"2023-02-10","close":35066.0703},{"date":"2023-02-13","close":34726.1758},{"date":"2023-02-14","close":34272.9766},{"date":"2023-02-15","close":32667.9102},{"date":"2023-02-16","close":33253.2812},{"date":"2023-02-17","close":32988.9141},{"date":"2023-02-20","close":33385.4688},{"date":"2023-02-21","close":34197.4453},{"date":"2023-02-22","close":34348.5117},{"date":"2023-02-23","close":36784.4414},{"date":"2023-02-24","close":34877.2344},{"date":"2023-02-27","close":34782.8164},{"date":"2023-02-28","close":33366.582},{"date":"2023-03-02","close":33045.5664},{"date":"2023-03-03","close":33385.4688},{"date":"2023-03-06","close":33347.6992},{"date":"2023-03-07","close":32762.3223},{"date":"2023-03-08","close":35575.9141},{"date":"2023-03-09","close":35594.7969},{"date":"2023-03-10","close":35084.9531},{"date":"2023-03-13","close":33498.7656},{"date":"2023-03-14","close":32063.6406},{"date":"2023-03-15","close":34140.7969},{"date":"2023-03-16","close":33970.8398},{"date":"2023-03-17","close":33782.0117},{"date":"2023-03-20","close":36199.0586},{"date":"2023-03-21","close":38049.6133},{"date":"2023-03-22","close":38427.2734},{"date":"2023-03-23","close":35915.8125},{"date":"2023-03-24","close":34650.6406},{"date":"2023-03-27","close":34726.1758},{"date":"2023-03-28","close":35330.4336},{"date":"2023-03-29","close":34877.2344},{"date":"2023-03-30","close":37653.0664},{"date":"2023-03-31","close":36822.2109},{"date":"2023-04-03","close":40221.1758},{"date":"2023-04-04","close":40598.8398},{"date":"2023-04-05","close":40315.5938},{"date":"2023-04-06","close":39465.8477},{"date":"2023-04-07","close":40032.3516},{"date":"2023-04-10","close":40410.0117},{"date":"2023-04-11","close":39749.0977},{"date":"2023-04-12","close":42959.2344},{"date":"2023-04-13","close":45130.8047},{"date":"2023-04-14","close":42298.3281},{"date":"2023-04-17","close":42675.9961},{"date":"2023-04-18","close":41731.832},{"date":"2023-04-19","close":41448.5859},{"date":"2023-04-20","close":40032.3516},{"date":"2023-04-21","close":39654.6797},{"date":"2023-04-24","close":38616.1094},{"date":"2023-04-25","close":38616.1094},{"date":"2023-04-26","close":38521.6875},{"date":"2023-04-27","close":39088.1914},{"date":"2023-04-28","close":40126.7617},{"date":"2023-05-02","close":39088.1914},{"date":"2023-05-03","close":39371.4336},{"date":"2023-05-04","close":39277.0156},{"date":"2023-05-08","close":40410.0117},{"date":"2023-05-09","close":39937.9336},{"date":"2023-05-10","close":38427.2734},{"date":"2023-05-11","close":39182.6016},{"date":"2023-05-12","close":38804.9375},{"date":"2023-05-15","close":38238.4453},{"date":"2023-05-16","close":37766.3633},{"date":"2023-05-17","close":38521.6875},{"date":"2023-05-18","close":36841.0859},{"date":"2023-05-19","close":37162.1016},{"date":"2023-05-22","close":36954.3867},{"date":"2023-05-23","close":36444.543},{"date":"2023-05-24","close":36671.1406},{"date":"2023-05-25","close":35594.7969},{"date":"2023-05-26","close":35047.1836},{"date":"2023-05-30","close":34990.5391},{"date":"2023-05-31","close":34820.5898},{"date":"2023-06-01","close":36236.8281},{"date":"2023-06-02","close":36916.6172},{"date":"2023-06-05","close":36538.957},{"date":"2023-06-07","close":36557.8398},{"date":"2023-06-08","close":36614.4883},{"date":"2023-06-09","close":36350.1289},{"date":"2023-06-12","close":36501.1914},{"date":"2023-06-13","close":38144.0234},{"date":"2023-06-14","close":36822.2109},{"date":"2023-06-15","close":37105.457},{"date":"2023-06-16","close":42959.2344},{"date":"2023-06-19","close":43714.5664},{"date":"2023-06-20","close":43620.1484},{"date":"2023-06-21","close":42675.9961},{"date":"2023-06-22","close":43336.9023},{"date":"2023-06-23","close":43431.3203},{"date":"2023-06-26","close":46169.3828},{"date":"2023-06-27","close":46263.7969},{"date":"2023-06-28","close":46452.6289},{"date":"2023-06-29","close":47439.3672},{"date":"2023-06-30","close":49242.0625},{"date":"2023-07-03","close":44877.6445},{"date":"2023-07-04","close":45541.793},{"date":"2023-07-05","close":45731.5508},{"date":"2023-07-06","close":46016.1875},{"date":"2023-07-07","close":45352.0352},{"date":"2023-07-10","close":43549.3438},{"date":"2023-07-11","close":43454.4609},{"date":"2023-07-12","close":43928.8555},{"date":"2023-07-13","close":44213.4922},{"date":"2023-07-14","close":43074.9414},{"date":"2023-07-17","close":43169.8281},{"date":"2023-07-18","close":45636.668},{"date":"2023-07-19","close":47724.0},{"date":"2023-07-20","close":48577.9102},{"date":"2023-07-21","close":49052.3047},{"date":"2023-07-24","close":43644.2188},{"date":"2023-07-25","close":42126.1562},{"date":"2023-07-26","close":41936.4023},{"date":"2023-07-27","close":43359.582},{"date":"2023-07-28","close":42600.5547},{"date":"2023-07-31","close":41462.0039},{"date":"2023-08-01","close":40987.6094},{"date":"2023-08-02","close":38615.6406},{"date":"2023-08-03","close":38520.7656},{"date":"2023-08-04","close":37761.7344},{"date":"2023-08-07","close":37439.1484},{"date":"2023-08-08","close":37268.3672},{"date":"2023-08-09","close":38520.7656},{"date":"2023-08-10","close":38520.7656},{"date":"2023-08-11","close":38520.7656},{"date":"2023-08-14","close":38520.7656},{"date":"2023-08-16","close":38520.7656},{"date":"2023-08-17","close":38520.7656},{"date":"2023-08-18","close":38520.7656},{"date":"2023-08-21","close":38520.7656},{"date":"2023-08-22","close":38520.7656},{"date":"2023-08-23","close":38520.7656},{"date":"2023-08-24","close":38520.7656},{"date":"2023-08-25","close":37239.9023},{"date":"2023-08-28","close":33017.7969},{"date":"2023-08-29","close":36385.9922},{"date":"2023-08-30","close":35816.7188},{"date":"2023-08-31","close":39422.1172},{"date":"2023-09-01","close":38378.4453},{"date":"2023-09-04","close":39232.3594},{"date":"2023-09-05","close":38568.207},{"date":"2023-09-06","close":40133.707},{"date":"2023-09-07","close":38852.8438},{"date":"2023-09-08","close":40987.6094},{"date":"2023-09-11","close":41082.4922},{"date":"2023-09-12","close":39564.4297},{"date":"2023-09-13","close":38947.7227},{"date":"2023-09-14","close":39469.5547},{"date":"2023-09-15","close":40276.0273},{"date":"2023-09-18","close":37619.4141},{"date":"2023-09-19","close":37239.9023},{"date":"2023-09-20","close":37002.7148},{"date":"2023-09-21","close":36053.918},{"date":"2023-09-22","close":36101.3594},{"date":"2023-09-25","close":35342.3281},{"date":"2023-09-26","close":35200.0078},{"date":"2023-09-27","close":36623.1953},{"date":"2023-10-04","close":34251.2266},{"date":"2023-10-05","close":34298.6641},{"date":"2023-10-06","close":34962.8125},{"date":"2023-10-10","close":29791.9219},{"date":"2023-10-11","close":30503.5117},{"date":"2023-10-12","close":30645.8301},{"date":"2023-10-13","close":29127.7734},{"date":"2023-10-16","close":28938.0156},{"date":"2023-10-17","close":29839.3613},{"date":"2023-10-18","close":28938.0156},{"date":"2023-10-19","close":27704.5898},{"date":"2023-10-20","close":27040.4395},{"date":"2023-10-23","close":27372.5137},{"date":"2023-10-24","close":28036.6641},{"date":"2023-10-25","close":26566.0449},{"date":"2023-10-26","close":25617.2598},{"date":"2023-10-27","close":26281.4102},{"date":"2023-10-30","close":26044.2109},{"date":"2023-10-31","close":25427.502},{"date":"2023-11-01","close":25095.4258},{"date":"2023-11-02","close":26186.5293},{"date":"2023-11-03","close":25807.0176},{"date":"2023-11-06","close":28273.8613},{"date":"2023-11-07","close":26186.5293},{"date":"2023-11-08","close":26423.7285},{"date":"2023-11-09","close":25949.3359},{"date":"2023-11-10","close":26044.2109},{"date":"2023-11-13","close":22770.8965},{"date":"2023-11-14","close":23814.5625},{"date":"2023-11-15","close":25617.2598},{"date":"2023-11-16","close":25617.2598},{"date":"2023-11-17","close":25237.7441},{"date":"2023-11-20","close":25617.2598},{"date":"2023-11-21","close":25854.4551},{"date":"2023-11-22","close":25617.2598},{"date":"2023-11-23","close":26186.5293},{"date":"2023-11-24","close":26091.6504},{"date":"2023-11-27","close":26328.8496},{"date":"2023-11-28","close":26091.6504},{"date":"2023-11-29","close":26233.9707},{"date":"2023-11-30","close":26803.2422},{"date":"2023-12-01","close":27657.1523},{"date":"2023-12-04","close":26376.2871},{"date":"2023-12-05","close":26186.5293},{"date":"2023-12-06","close":26471.166},{"date":"2023-12-07","close":26139.0898},{"date":"2023-12-08","close":27467.3945},{"date":"2023-12-11","close":27087.877},{"date":"2023-12-12","close":27040.4395},{"date":"2023-12-13","close":26566.0449},{"date":"2023-12-14","close":28700.8164},{"date":"2023-12-15","close":28463.6211},{"date":"2023-12-18","close":28178.9844},{"date":"2023-12-19","close":27562.2715},{"date":"2023-12-20","close":27562.2715},{"date":"2023-12-21","close":26233.9707},{"date":"2023-12-22","close":25569.8203},{"date":"2023-12-26","close":26091.6504},{"date":"2023-12-27","close":26765.6055},{"date":"2023-12-28","close":26476.7676},{"date":"2024-01-02","close":26813.7461},{"date":"2024-01-03","close":25802.8145},{"date":"2024-01-04","close":24310.4883},{"date":"2024-01-05","close":24166.0684},{"date":"2024-01-08","close":24021.6504},{"date":"2024-01-09","close":24358.627},{"date":"2024-01-10","close":23973.5098},{"date":"2024-01-11","close":23925.3711},{"date":"2024-01-12","close":23203.2773},{"date":"2024-01-15","close":23203.2773},{"date":"2024-01-16","close":22625.6035},{"date":"2024-01-17","close":22529.3203},{"date":"2024-01-18","close":22481.1836},{"date":"2024-01-19","close":21807.2285},{"date":"2024-01-22","close":21710.9512},{"date":"2024-01-23","close":21422.1133},{"date":"2024-01-24","close":20603.7383},{"date":"2024-01-25","close":19977.9258},{"date":"2024-01-26","close":20074.2031},{"date":"2024-01-29","close":20844.4375},{"date":"2024-01-30","close":21085.1348},{"date":"2024-01-31","close":20651.8789},{"date":"2024-02-01","close":20796.2969},{"date":"2024-02-02","close":21710.9512},{"date":"2024-02-05","close":21855.3672},{"date":"2024-02-06","close":21036.9941},{"date":"2024-02-07","close":21855.3672},{"date":"2024-02-08","close":21470.2539},{"date":"2024-02-13","close":24406.7676},{"date":"2024-02-14","close":24214.207},{"date":"2024-02-15","close":25128.8594},{"date":"2024-02-16","close":24310.4883},{"date":"2024-02-19","close":24358.627},{"date":"2024-02-20","close":24454.9043},{"date":"2024-02-21","close":24214.207},{"date":"2024-02-22","close":23395.8359},{"date":"2024-02-23","close":23588.3926},{"date":"2024-02-26","close":23540.2539},{"date":"2024-02-27","close":22962.5801},{"date":"2024-02-28","close":22962.5801},{"date":"2024-02-29","close":22384.9043},{"date":"2024-03-04","close":21710.9512},{"date":"2024-03-05","close":21662.8125},{"date":"2024-03-06","close":20844.4375},{"date":"2024-03-07","close":20314.9023},{"date":"2024-03-08","close":20796.2969},{"date":"2024-03-11","close":21036.9941},{"date":"2024-03-12","close":25225.1387},{"date":"2024-03-13","close":24358.627},{"date":"2024-03-14","close":22818.1602},{"date":"2024-03-15","close":23058.8594},{"date":"2024-03-18","close":23684.6738},{"date":"2024-03-19","close":23540.2539},{"date":"2024-03-20","close":21999.7871},{"date":"2024-03-21","close":21759.0918},{"date":"2024-03-22","close":21855.3672},{"date":"2024-03-25","close":22433.0449},{"date":"2024-03-26","close":22625.6035},{"date":"2024-03-27","close":22192.3457},{"date":"2024-03-28","close":21951.6484},{"date":"2024-03-29","close":21951.6484},{"date":"2024-04-01","close":23058.8594},{"date":"2024-04-02","close":22144.207},{"date":"2024-04-03","close":21325.8359},{"date":"2024-04-04","close":20988.8574},{"date":"2024-04-05","close":20748.1562},{"date":"2024-04-08","close":20218.623},{"date":"2024-04-09","close":20796.2969},{"date":"2024-04-11","close":20844.4375},{"date":"2024-04-12","close":21855.3672},{"date":"2024-04-15","close":19544.668},{"date":"2024-04-16","close":19496.5293},{"date":"2024-04-17","close":19303.9707},{"date":"2024-04-18","close":19689.0879},{"date":"2024-04-19","close":19496.5293},{"date":"2024-04-22","close":20507.459},{"date":"2024-04-23","close":20074.2031},{"date":"2024-04-24","close":20459.3184},{"date":"2024-04-25","close":20459.3184},{"date":"2024-04-26","close":20603.7383},{"date":"2024-04-29","close":21325.8359},{"date":"2024-04-30","close":21181.4141},{"date":"2024-05-02","close":21373.9727},{"date":"2024-05-03","close":21373.9727},{"date":"2024-05-07","close":21036.9941},{"date":"2024-05-08","close":20796.2969},{"date":"2024-05-09","close":20555.5996},{"date":"2024-05-10","close":20603.7383},{"date":"2024-05-13","close":20555.5996},{"date":"2024-05-14","close":20170.4824},{"date":"2024-05-16","close":21181.4141},{"date":"2024-05-17","close":21566.5312},{"date":"2024-05-20","close":21470.2539},{"date":"2024-05-21","close":22096.0684},{"date":"2024-05-22","close":21807.2285},{"date":"2024-05-23","close":21855.3672},{"date":"2024-05-24","close":20748.1562},{"date":"2024-05-27","close":20988.8574},{"date":"2024-05-28","close":20363.043},{"date":"2024-05-29","close":20363.043},{"date":"2024-05-30","close":20411.1816},{"date":"2024-05-31","close":20603.7383},{"date":"2024-06-03","close":21422.1133},{"date":"2024-06-04","close":23010.7188},{"date":"2024-06-05","close":23106.998},{"date":"2024-06-07","close":22433.0449},{"date":"2024-06-10","close":21759.0918},{"date":"2024-06-11","close":23299.5547},{"date":"2024-06-12","close":23010.7188},{"date":"2024-06-13","close":22673.7422},{"date":"2024-06-14","close":22336.7656},{"date":"2024-06-17","close":22673.7422},{"date":"2024-06-18","close":21999.7871},{"date":"2024-06-19","close":22096.0684},{"date":"2024-06-20","close":23588.3926},{"date":"2024-06-21","close":23010.7188},{"date":"2024-06-24","close":23347.6953},{"date":"2024-06-25","close":21807.2285},{"date":"2024-06-26","close":22433.0449},{"date":"2024-06-27","close":21693.707},{"date":"2024-06-28","close":21255.9414},{"date":"2024-07-01","close":22666.5215},{"date":"2024-07-02","close":21839.6309},{"date":"2024-07-03","close":21499.1465},{"date":"2024-07-04","close":21255.9414},{"date":"2024-07-05","close":21353.2207},{"date":"2024-07-08","close":21742.3477},{"date":"2024-07-09","close":22374.6758},{"date":"2024-07-10","close":22471.957},{"date":"2024-07-11","close":22471.957},{"date":"2024-07-12","close":23055.6426},{"date":"2024-07-15","close":23007.0039},{"date":"2024-07-16","close":22763.7988},{"date":"2024-07-17","close":23542.0488},{"date":"2024-07-18","close":23882.5332},{"date":"2024-07-19","close":23542.0488},{"date":"2024-07-22","close":23152.9258},{"date":"2024-07-23","close":23201.5664},{"date":"2024-07-24","close":23347.4883},{"date":"2024-07-25","close":23007.0039},{"date":"2024-07-26","close":23444.7676},{"date":"2024-07-29","close":21888.2715},{"date":"2024-07-30","close":22277.3945},{"date":"2024-07-31","close":21985.5527},{"date":"2024-08-01","close":23785.252},{"date":"2024-08-02","close":19942.6465},{"date":"2024-08-05","close":15798.4678},{"date":"2024-08-06","close":16421.0664},{"date":"2024-08-07","close":15448.2539},{"date":"2024-08-08","close":14981.3047},{"date":"2024-08-09","close":15954.1162},{"date":"2024-08-12","close":15710.9131},{"date":"2024-08-13","close":15360.7012},{"date":"2024-08-14","close":15730.3701},{"date":"2024-08-16","close":16586.4434},{"date":"2024-08-19","close":16391.8809},{"date":"2024-08-20","close":16742.0938},{"date":"2024-08-21","close":16518.3477},{"date":"2024-08-22","close":16450.25},{"date":"2024-08-23","close":16411.3398},{"date":"2024-08-26","close":16109.7666},{"date":"2024-08-27","close":15973.5723},{"date":"2024-08-28","close":16245.96},{"date":"2024-08-29","close":16401.6094},{"date":"2024-08-30","close":16732.3652},{"date":"2024-09-02","close":16547.5332},{"date":"2024-09-03","close":17510.6152},{"date":"2024-09-04","close":16430.7949},{"date":"2024-09-05","close":16012.4854},{"date":"2024-09-06","close":15419.0703},{"date":"2024-09-09","close":16557.2617},{"date":"2024-09-10","close":16829.6484},{"date":"2024-09-11","close":17851.0996},{"date":"2024-09-12","close":18045.6621},{"date":"2024-09-13","close":18405.6016},{"date":"2024-09-19","close":18512.6113},{"date":"2024-09-20","close":18162.4004},{"date":"2024-09-23","close":18629.3516},{"date":"2024-09-24","close":18493.1562},{"date":"2024-09-25","close":18619.6211},{"date":"2024-09-26","close":18823.9121},{"date":"2024-09-27","close":18716.9023},{"date":"2024-09-30","close":18823.9121},{"date":"2024-10-02","close":18765.5449},{"date":"2024-10-04","close":19106.0273},{"date":"2024-10-07","close":17802.4609},{"date":"2024-10-08","close":17802.4609},{"date":"2024-10-10","close":18026.207},{"date":"2024-10-11","close":16829.6484},{"date":"2024-10-14","close":17082.5781},{"date":"2024-10-15","close":17637.082},{"date":"2024-10-16","close":17024.207},{"date":"2024-10-17","close":16946.3828},{"date":"2024-10-18","close":16683.7246},{"date":"2024-10-21","close":16401.6094},{"date":"2024-10-22","close":15954.1162},{"date":"2024-10-23","close":16343.2412},{"date":"2024-10-24","close":16236.2314},{"date":"2024-10-25","close":16090.3105},{"date":"2024-10-28","close":16148.6787},{"date":"2024-10-29","close":16090.3105},{"date":"2024-10-30","close":16002.7568},{"date":"2024-10-31","close":16528.0742},{"date":"2024-11-01","close":15905.4756},{"date":"2024-11-04","close":17014.4824},{"date":"2024-11-05","close":16819.9219},{"date":"2024-11-06","close":16751.8242},{"date":"2024-11-07","close":16440.5215},{"date":"2024-11-08","close":16391.8809},{"date":"2024-11-11","close":18191.584},{"date":"2024-11-12","close":17783.002},{"date":"2024-11-13","close":18191.584},{"date":"2024-11-14","close":18240.2266},{"date":"2024-11-15","close":17568.9824},{"date":"2024-11-18","close":17218.7715},{"date":"2024-11-19","close":18094.3027},{"date":"2024-11-20","close":20380.4102},{"date":"2024-11-21","close":22374.6758},{"date":"2024-11-22","close":21596.4258},{"date":"2024-11-25","close":22471.957},{"date":"2024-11-26","close":23493.4102},{"date":"2024-11-27","close":23007.0039},{"date":"2024-11-28","close":23639.332},{"date":"2024-11-29","close":23152.9258},{"date":"2024-12-02","close":23250.207},{"date":"2024-12-03","close":23979.8164},{"date":"2024-12-04","close":23833.8945},{"date":"2024-12-05","close":23104.2832},{"date":"2024-12-06","close":22666.5215},{"date":"2024-12-09","close":21742.3477},{"date":"2024-12-10","close":23444.7676},{"date":"2024-12-11","close":23979.8164},{"date":"2024-12-12","close":23396.127},{"date":"2024-12-13","close":23639.332},{"date":"2024-12-16","close":24368.9375},{"date":"2024-12-17","close":24417.5801},{"date":"2024-12-18","close":24855.3438},{"date":"2024-12-19","close":23736.6113},{"date":"2024-12-20","close":26217.2832},{"date":"2024-12-23","close":26946.8926},{"date":"2024-12-24","close":27676.502},{"date":"2024-12-26","close":27725.1406},{"date":"2024-12-27","close":27231.8125},{"date":"2024-12-30","close":28415.8027},{"date":"2025-01-02","close":29353.1309},{"date":"2025-01-03","close":31326.4512},{"date":"2025-01-06","close":32855.7695},{"date":"2025-01-07","close":31425.1172},{"date":"2025-01-08","close":29945.127},{"date":"2025-01-09","close":30586.4551},{"date":"2025-01-10","close":29599.7969},{"date":"2025-01-13","close":30093.125},{"date":"2025-01-14","close":29945.127},{"date":"2025-01-15","close":29599.7969},{"date":"2025-01-16","close":30191.793},{"date":"2025-01-17","close":28366.4707},{"date":"2025-01-20","close":27725.1406},{"date":"2025-01-21","close":28415.8027},{"date":"2025-01-22","close":28761.1348},{"date":"2025-01-23","close":28563.8027},{"date":"2025-01-24","close":27823.8086},{"date":"2025-01-31","close":29649.127},{"date":"2025-02-03","close":29057.1348},{"date":"2025-02-04","close":29895.793},{"date":"2025-02-05","close":30290.457},{"date":"2025-02-06","close":33497.1016},{"date":"2025-02-07","close":33546.4375},{"date":"2025-02-10","close":30586.4551},{"date":"2025-02-11","close":30586.4551},{"date":"2025-02-12","close":28909.1348},{"date":"2025-02-13","close":29501.1289},{"date":"2025-02-14","close":28415.8027},{"date":"2025-02-17","close":28119.8066},{"date":"2025-02-18","close":27675.8105},{"date":"2025-02-19","close":27330.4805},{"date":"2025-02-20","close":26442.4844},{"date":"2025-02-21","close":26985.1465},{"date":"2025-02-24","close":26886.4824},{"date":"2025-02-25","close":27478.4785},{"date":"2025-02-26","close":27083.8125},{"date":"2025-02-27","close":26985.1465},{"date":"2025-02-28","close":26639.8164},{"date":"2025-03-04","close":26343.8184},{"date":"2025-03-05","close":26935.8145},{"date":"2025-03-06","close":27478.4785},{"date":"2025-03-07","close":24715.8301},{"date":"2025-03-10","close":25110.4922},{"date":"2025-03-11","close":25159.8262},{"date":"2025-03-12","close":25357.1582},{"date":"2025-03-13","close":24715.8301},{"date":"2025-03-14","close":26294.4844},{"date":"2025-03-17","close":26491.8164},{"date":"2025-03-18","close":26541.1523},{"date":"2025-03-19","close":26639.8164},{"date":"2025-03-20","close":26097.1543},{"date":"2025-03-21","close":26343.8184},{"date":"2025-03-24","close":25554.4902},{"date":"2025-03-25","close":24370.498},{"date":"2025-03-26","close":24123.832},{"date":"2025-03-27","close":24222.5},{"date":"2025-03-28","close":24370.498},{"date":"2025-03-31","close":24715.8301},{"date":"2025-04-01","close":25258.4902},{"date":"2025-04-02","close":25899.8223},{"date":"2025-04-03","close":25801.1543},{"date":"2025-04-04","close":25653.1562},{"date":"2025-04-07","close":23926.502},{"date":"2025-04-08","close":24321.1641},{"date":"2025-04-09","close":23433.1719},{"date":"2025-04-10","close":25751.8242},{"date":"2025-04-11","close":26442.4844},{"date":"2025-04-14","close":26343.8184},{"date":"2025-04-15","close":26343.8184},{"date":"2025-04-16","close":25159.8262},{"date":"2025-04-17","close":25603.8242},{"date":"2025-04-18","close":25209.1602},{"date":"2025-04-21","close":24863.8281},{"date":"2025-04-22","close":25110.4922},{"date":"2025-04-23","close":24962.4961},{"date":"2025-04-24","close":24962.4961},{"date":"2025-04-25","close":24567.8301},{"date":"2025-04-28","close":23679.8359},{"date":"2025-04-29","close":24271.832},{"date":"2025-04-30","close":23531.8359},{"date":"2025-05-02","close":23383.8398},{"date":"2025-05-07","close":23087.8418},{"date":"2025-05-08","close":23087.8418},{"date":"2025-05-09","close":23186.5059},{"date":"2025-05-12","close":30142.457},{"date":"2025-05-13","close":30833.1211},{"date":"2025-05-14","close":32313.1113},{"date":"2025-05-15","close":33842.4336},{"date":"2025-05-16","close":33250.4375},{"date":"2025-05-19","close":31967.7793},{"date":"2025-05-20","close":33546.4375},{"date":"2025-05-21","close":33497.1016},{"date":"2025-05-22","close":32905.1055},{"date":"2025-05-23","close":33003.7695},{"date":"2025-05-26","close":35865.0859},{"date":"2025-05-27","close":32313.1113},{"date":"2025-05-28","close":31869.1133},{"date":"2025-05-29","close":33053.1055},{"date":"2025-05-30","close":31967.7793},{"date":"2025-06-02","close":31770.4473},{"date":"2025-06-04","close":34237.0977},{"date":"2025-06-05","close":33053.1055},{"date":"2025-06-09","close":33201.1055},{"date":"2025-06-10","close":34335.7617},{"date":"2025-06-11","close":34237.0977},{"date":"2025-06-12","close":33694.4375},{"date":"2025-06-13","close":32559.7754},{"date":"2025-06-16","close":31573.1152},{"date":"2025-06-17","close":30734.4551},{"date":"2025-06-18","close":30586.4551},{"date":"2025-06-19","close":29846.4609},{"date":"2025-06-20","close":31375.7812},{"date":"2025-06-23","close":31770.4473},{"date":"2025-06-24","close":32165.1094},{"date":"2025-06-25","close":32510.4414},{"date":"2025-06-26","close":32510.4414},{"date":"2025-06-27","close":32398.1426},{"date":"2025-06-30","close":34037.9258},{"date":"2025-07-01","close":35528.6406},{"date":"2025-07-02","close":36273.9922},{"date":"2025-07-03","close":37019.3516},{"date":"2025-07-04","close":36124.9219},{"date":"2025-07-07","close":37267.8047},{"date":"2025-07-08","close":37317.4922},{"date":"2025-07-09","close":36273.9922},{"date":"2025-07-10","close":38162.2266},{"date":"2025-07-11","close":36572.1367},{"date":"2025-07-14","close":42733.7461},{"date":"2025-07-15","close":47901.5469},{"date":"2025-07-16","close":47205.8828},{"date":"2025-07-17","close":50087.9258},{"date":"2025-07-18","close":49889.1641},{"date":"2025-07-21","close":51181.1172},{"date":"2025-07-22","close":58634.6758},{"date":"2025-07-23","close":61119.1953},{"date":"2025-07-24","close":59330.3398},{"date":"2025-07-25","close":56647.0586},{"date":"2025-07-28","close":57243.3438},{"date":"2025-07-29","close":50783.5898},{"date":"2025-07-30","close":50087.9258},{"date":"2025-07-31","close":49441.9492},{"date":"2025-08-01","close":46311.457},{"date":"2025-08-04","close":47205.8828},{"date":"2025-08-05","close":48000.9297},{"date":"2025-08-06","close":48448.1406},{"date":"2025-08-07","close":48100.3125},{"date":"2025-08-08","close":47553.7148},{"date":"2025-08-11","close":45665.4766},{"date":"2025-08-12","close":47553.7148},{"date":"2025-08-13","close":49143.8086},{"date":"2025-08-14","close":48746.2852},{"date":"2025-08-18","close":46410.8359},{"date":"2025-08-19","close":46410.8359},{"date":"2025-08-20","close":46261.7617},{"date":"2025-08-21","close":48150.0},{"date":"2025-08-22","close":49491.6406},{"date":"2025-08-25","close":50087.9258},{"date":"2025-08-26","close":50087.9258},{"date":"2025-08-27","close":50684.2109},{"date":"2025-08-28","close":53168.7305},{"date":"2025-08-29","close":55255.7266},{"date":"2025-09-01","close":51976.1602},{"date":"2025-09-02","close":52671.8242},{"date":"2025-09-03","close":52473.0625},{"date":"2025-09-04","close":53168.7305},{"date":"2025-09-05","close":54162.5391},{"date":"2025-09-08","close":52174.9219},{"date":"2025-09-09","close":54460.6797},{"date":"2025-09-10","close":54162.5391},{"date":"2025-09-11","close":53864.3945},{"date":"2025-09-12","close":61814.8594},{"date":"2025-09-15","close":68373.9922},{"date":"2025-09-16","close":68075.8516},{"date":"2025-09-17","close":64796.2852},{"date":"2025-09-18","close":65193.8086},{"date":"2025-09-19","close":68000.0},{"date":"2025-09-22","close":68175.2344},{"date":"2025-09-23","close":69765.3203},{"date":"2025-09-24","close":61317.957},{"date":"2025-09-25","close":60423.5273},{"date":"2025-09-26","close":59529.1016},{"date":"2025-09-29","close":60026.0039},{"date":"2025-09-30","close":62113.0039},{"date":"2025-10-01","close":62212.3828},{"date":"2025-10-02","close":63404.9531},{"date":"2025-10-10","close":62609.9062},{"date":"2025-10-13","close":61715.4805},{"date":"2025-10-14","close":62113.0039},{"date":"2025-10-15","close":62113.0039},{"date":"2025-10-16","close":60622.2891},{"date":"2025-10-17","close":59330.3398},{"date":"2025-10-20","close":62212.3828},{"date":"2025-10-21","close":62013.6211},{"date":"2025-10-22","close":62908.0508},{"date":"2025-10-23","close":62411.1445},{"date":"2025-10-24","close":59032.1953},{"date":"2025-10-27","close":63703.0977},{"date":"2025-10-28","close":66783.8984},{"date":"2025-10-29","close":65690.7109},{"date":"2025-10-30","close":62113.0039},{"date":"2025-10-31","close":64498.1445},{"date":"2025-11-03","close":61814.8594},{"date":"2025-11-04","close":62113.0039},{"date":"2025-11-05","close":62113.0039},{"date":"2025-11-06","close":63404.9531},{"date":"2025-11-07","close":64398.7617},{"date":"2025-11-10","close":65591.3281},{"date":"2025-11-11","close":63007.4297},{"date":"2025-11-12","close":62908.0508},{"date":"2025-11-13","close":60324.1484},{"date":"2025-11-14","close":60423.5273},{"date":"2025-11-17","close":63305.5742},{"date":"2025-11-18","close":65790.0938},{"date":"2025-11-19","close":64498.1445},{"date":"2025-11-20","close":67777.7109},{"date":"2025-11-21","close":77715.7891},{"date":"2025-11-24","close":78510.8359},{"date":"2025-11-25","close":82684.8281},{"date":"2025-11-26","close":73343.0312},{"date":"2025-11-27","close":70460.9844},{"date":"2025-11-28","close":86759.4453},{"date":"2025-12-01","close":81392.8828},{"date":"2025-12-02","close":76523.2188},{"date":"2025-12-03","close":75728.1719},{"date":"2025-12-04","close":73243.6484},{"date":"2025-12-05","close":72448.6016},{"date":"2025-12-08","close":72746.75},{"date":"2025-12-09","close":72647.3672},{"date":"2025-12-10","close":72746.75},{"date":"2025-12-11","close":72846.125},{"date":"2025-12-12","close":71156.6562},{"date":"2025-12-15","close":67479.5703},{"date":"2025-12-16","close":64597.5234},{"date":"2025-12-17","close":66088.2344},{"date":"2025-12-18","close":63802.4766},{"date":"2025-12-19","close":67380.1875},{"date":"2025-12-22","close":65690.7109},{"date":"2025-12-23","close":66783.8984},{"date":"2025-12-24","close":64299.3828},{"date":"2025-12-26","close":64001.2383},{"date":"2025-12-29","close":69284.8281},{"date":"2025-12-30","close":71577.7109},{"date":"2026-01-02","close":73571.5156},{"date":"2026-01-05","close":70481.1172},{"date":"2026-01-06","close":66892.2578},{"date":"2026-01-07","close":67390.7109},{"date":"2026-01-08","close":70381.4219},{"date":"2026-01-09","close":70082.3516},{"date":"2026-01-12","close":68886.0703},{"date":"2026-01-13","close":68287.9219},{"date":"2026-01-14","close":73172.7578},{"date":"2026-01-15","close":71278.6406},{"date":"2026-01-16","close":73471.8281},{"date":"2026-01-19","close":77160.3672},{"date":"2026-01-20","close":76562.2266},{"date":"2026-01-21","close":74269.3516},{"date":"2026-01-22","close":75764.7031},{"date":"2026-01-23","close":85933.125},{"date":"2026-01-26","close":100487.9219},{"date":"2026-01-27","close":101484.8281},{"date":"2026-01-28","close":108861.9219},{"date":"2026-01-29","close":119030.3359},{"date":"2026-01-30","close":125111.4531},{"date":"2026-02-02","close":105970.8984},{"date":"2026-02-03","close":119728.1719},{"date":"2026-02-04","close":125609.9062},{"date":"2026-02-05","close":120426.0078},{"date":"2026-02-06","close":114843.3438},{"date":"2026-02-09","close":118531.8906},{"date":"2026-02-10","close":117734.3672},{"date":"2026-02-11","close":117634.6719},{"date":"2026-02-12","close":116338.6953},{"date":"2026-02-13","close":120426.0078},{"date":"2026-02-19","close":144750.4688},{"date":"2026-02-20","close":149635.2969},{"date":"2026-02-23","close":144949.8438},{"date":"2026-02-24","close":135778.3281},{"date":"2026-02-25","close":134083.5938},{"date":"2026-02-26","close":139167.7969},{"date":"2026-02-27","close":136376.4688},{"date":"2026-03-03","close":128600.6172},{"date":"2026-03-04","close":106170.2812},{"date":"2026-03-05","close":122021.0547},{"date":"2026-03-06","close":129099.0703},{"date":"2026-03-09","close":129597.5234},{"date":"2026-03-10","close":130993.1875},{"date":"2026-03-11","close":122818.5781},{"date":"2026-03-12","close":124114.5469},{"date":"2026-03-13","close":118631.5781},{"date":"2026-03-16","close":114843.3438},{"date":"2026-03-17","close":108263.7734},{"date":"2026-03-18","close":113447.6797},{"date":"2026-03-19","close":109659.4453},{"date":"2026-03-20","close":111653.25},{"date":"2026-03-23","close":105273.0625},{"date":"2026-03-24","close":104674.9219},{"date":"2026-03-25","close":97696.5938},{"date":"2026-03-26","close":93509.5938},{"date":"2026-03-27","close":96600.0},{"date":"2026-03-30","close":90618.5781},{"date":"2026-03-31","close":90518.8828},{"date":"2026-04-01","close":95802.4766},{"date":"2026-04-02","close":105970.8984},{"date":"2026-04-03","close":107167.1797},{"date":"2026-04-06","close":88525.0781},{"date":"2026-04-07","close":81746.1328},{"date":"2026-04-08","close":86331.8906},{"date":"2026-04-09","close":84039.0078},{"date":"2026-04-10","close":85334.9844},{"date":"2026-04-13","close":91715.1719},{"date":"2026-04-14","close":95603.0938},{"date":"2026-04-15","close":99690.3984},{"date":"2026-04-16","close":98793.1875},{"date":"2026-04-17","close":100986.375},{"date":"2026-04-20","close":98494.1172},{"date":"2026-04-21","close":92313.3125},{"date":"2026-04-22","close":94705.8828},{"date":"2026-04-23","close":108064.3984},{"date":"2026-04-24","close":107565.9453},{"date":"2026-04-27","close":109160.9922},{"date":"2026-04-28","close":106668.7266},{"date":"2026-04-29","close":105671.8281},{"date":"2026-04-30","close":105173.375},{"date":"2026-05-04","close":105073.6797},{"date":"2026-05-06","close":100687.3047},{"date":"2026-05-07","close":97397.5234},{"date":"2026-05-08","close":96899.0703},{"date":"2026-05-11","close":100986.375},{"date":"2026-05-12","close":100188.8516},{"date":"2026-05-13","close":96899.0703},{"date":"2026-05-14","close":101484.8281},{"date":"2026-05-15","close":97397.5234},{"date":"2026-05-18","close":85434.6719},{"date":"2026-05-19","close":91615.4766},{"date":"2026-05-20","close":92911.4531},{"date":"2026-05-21","close":83739.9375},{"date":"2026-05-22","close":88824.1484},{"date":"2026-05-26","close":90219.8125},{"date":"2026-05-27","close":93011.1484},{"date":"2026-05-28","close":89123.2188},{"date":"2026-05-29","close":88126.3125},{"date":"2026-06-01","close":83739.9375},{"date":"2026-06-02","close":81447.0547},{"date":"2026-06-04","close":84238.3906},{"date":"2026-06-05","close":77559.1328},{"date":"2026-06-08","close":67988.8516},{"date":"2026-06-09","close":74269.3516},{"date":"2026-06-10","close":72375.2344},{"date":"2026-06-11","close":81746.1328},{"date":"2026-06-12","close":74568.4219},{"date":"2026-06-15","close":75864.3984},{"date":"2026-06-16","close":74568.4219},{"date":"2026-06-17","close":78655.7266},{"date":"2026-06-18","close":69683.5938},{"date":"2026-06-19","close":70979.5625},{"date":"2026-06-22","close":72674.3047},{"date":"2026-06-23","close":69284.8281},{"date":"2026-06-24","close":71677.3984},{"date":"2026-06-25","close":68686.6875},{"date":"2026-06-26","close":64400.0},{"date":"2026-06-29","close":72000.0},{"date":"2026-06-30","close":68900.0},{"date":"2026-07-01","close":76200.0},{"date":"2026-07-02","close":73000.0},{"date":"2026-07-03","close":68500.0},{"date":"2026-07-06","close":65300.0},{"date":"2026-07-07","close":68200.0},{"date":"2026-07-08","close":59300.0},{"date":"2026-07-09","close":59100.0},{"date":"2026-07-10","close":61100.0},{"date":"2026-07-13","close":63600.0},{"date":"2026-07-14","close":62700.0},{"date":"2026-07-15","close":64000.0},{"date":"2026-07-16","close":61700.0},{"date":"2026-07-20","close":60000.0},{"date":"2026-07-21","close":56500.0},{"date":"2026-07-22","close":55100.0},{"date":"2026-07-23","close":57600.0},{"date":"2026-07-24","close":56700.0},{"date":"2026-07-27","close":59700.0},{"date":"2026-07-28","close":54800.0},{"date":"2026-07-29","close":50100.0},{"date":"2026-07-30","close":49300.0},{"date":"2026-07-31","close":55600.0},{"date":"2026-08-03","close":58900.0},{"date":"2026-08-04","close":64300.0},{"date":"2026-08-05","close":63600.0},{"date":"2026-08-06","close":66800.0},{"date":"2026-08-07","close":66000.0},{"date":"2026-08-10","close":70000.0},{"date":"2026-08-11","close":66000.0},{"date":"2026-08-12","close":64400.0},{"date":"2026-08-13","close":64000.0},{"date":"2026-08-14","close":61900.0},{"date":"2026-08-18","close":55400.0},{"date":"2026-08-19","close":54000.0},{"date":"2026-08-20","close":54000.0},{"date":"2026-08-21","close":51900.0},{"date":"2026-08-24","close":54200.0},{"date":"2026-08-25","close":54200.0},{"date":"2026-08-26","close":53000.0},{"date":"2026-08-27","close":53200.0},{"date":"2026-08-28","close":52900.0},{"date":"2026-08-31","close":51600.0},{"date":"2026-09-01","close":50600.0},{"date":"2026-09-02","close":47300.0},{"date":"2026-09-03","close":43850.0},{"date":"2026-09-04","close":44500.0},{"date":"2026-09-07","close":45200.0},{"date":"2026-09-08","close":44600.0},{"date":"2026-09-09","close":43550.0},{"date":"2026-09-10","close":42300.0},{"date":"2026-09-11","close":41700.0},{"date":"2026-09-14","close":40300.0},{"date":"2026-09-15","close":41250.0},{"date":"2026-09-16","close":41250.0},{"date":"2026-09-17","close":40650.0},{"date":"2026-09-18","close":40100.0},{"date":"2026-09-21","close":40250.0},{"date":"2026-09-22","close":39050.0},{"date":"2026-09-23","close":40050.0},{"date":"2026-09-28","close":40700.0},{"date":"2026-09-29","close":41500.0},{"date":"2026-09-30","close":40850.0},{"date":"2026-10-01","close":42900.0},{"date":"2026-10-02","close":42500.0},{"date":"2026-10-06","close":43350.0},{"date":"2026-10-07","close":44250.0},{"date":"2026-10-08","close":41450.0},{"date":"2026-10-12","close":40600.0},{"date":"2026-10-13","close":39100.0},{"date":"2026-10-14","close":39250.0},{"date":"2026-10-15","close":36400.0},{"date":"2026-10-16","close":39400.0},{"date":"2026-10-19","close":40600.0},{"date":"2026-10-20","close":39250.0},{"date":"2026-10-21","close":38700.0},{"date":"2026-10-22","close":37250.0},{"date":"2026-10-23","close":35800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-4038.0,"foreign_net":10350.0,"institution_net":-6312.0},{"date":"2026-10-21","retail_net":5454.0,"foreign_net":-2973.0,"institution_net":-2481.0},{"date":"2026-10-20","retail_net":-1719.0,"foreign_net":7996.0,"institution_net":-6277.0},{"date":"2026-10-19","retail_net":-5471.0,"foreign_net":525.0,"institution_net":4946.0},{"date":"2026-10-16","retail_net":-21094.0,"foreign_net":17572.0,"institution_net":3522.0},{"date":"2026-10-15","retail_net":-20225.0,"foreign_net":10100.0,"institution_net":10125.0},{"date":"2026-10-14","retail_net":-5325.0,"foreign_net":17040.0,"institution_net":-11715.0},{"date":"2026-10-13","retail_net":-12634.0,"foreign_net":6195.0,"institution_net":6439.0},{"date":"2026-10-12","retail_net":-8330.0,"foreign_net":10213.0,"institution_net":-1883.0},{"date":"2026-10-08","retail_net":20032.0,"foreign_net":-269.0,"institution_net":-19763.0},{"date":"2026-10-07","retail_net":-9384.0,"foreign_net":-2188.0,"institution_net":11572.0},{"date":"2026-10-06","retail_net":906.0,"foreign_net":-7169.0,"institution_net":6263.0},{"date":"2026-10-02","retail_net":9780.0,"foreign_net":-10612.0,"institution_net":832.0},{"date":"2026-10-01","retail_net":-14431.0,"foreign_net":-6160.0,"institution_net":20591.0},{"date":"2026-09-30","retail_net":14679.0,"foreign_net":-11968.0,"institution_net":-2711.0},{"date":"2026-09-29","retail_net":-6255.0,"foreign_net":6964.0,"institution_net":-709.0},{"date":"2026-09-28","retail_net":13919.0,"foreign_net":-4559.0,"institution_net":-9360.0},{"date":"2026-09-23","retail_net":-6632.0,"foreign_net":8862.0,"institution_net":-2230.0},{"date":"2026-09-22","retail_net":6697.0,"foreign_net":-6737.0,"institution_net":40.0},{"date":"2026-09-21","retail_net":-4572.0,"foreign_net":7099.0,"institution_net":-2527.0},{"date":"2026-09-18","retail_net":8341.0,"foreign_net":-11024.0,"institution_net":2683.0},{"date":"2026-09-17","retail_net":7546.0,"foreign_net":-6834.0,"institution_net":-712.0},{"date":"2026-09-16","retail_net":-4356.0,"foreign_net":8625.0,"institution_net":-4269.0},{"date":"2026-09-15","retail_net":-10045.0,"foreign_net":3751.0,"institution_net":6294.0},{"date":"2026-09-14","retail_net":-15016.0,"foreign_net":18854.0,"institution_net":-3838.0},{"date":"2026-09-11","retail_net":-7662.0,"foreign_net":17361.0,"institution_net":-9699.0},{"date":"2026-09-10","retail_net":-26171.0,"foreign_net":21491.0,"institution_net":4680.0},{"date":"2026-09-09","retail_net":2458.0,"foreign_net":7872.0,"institution_net":-10330.0},{"date":"2026-09-08","retail_net":-9283.0,"foreign_net":11577.0,"institution_net":-2294.0},{"date":"2026-09-07","retail_net":-336.0,"foreign_net":2548.0,"institution_net":-2212.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-4038.0,"foreign_net":10350.0,"institution_net":-6312.0},"d3":{"retail_net":-303.0,"foreign_net":15373.0,"institution_net":-15070.0},"d7":{"retail_net":-52418.0,"foreign_net":60610.0,"institution_net":-8192.0},"d14":{"retail_net":-66479.0,"foreign_net":50620.0,"institution_net":15859.0},"d30":{"retail_net":-103167.0,"foreign_net":124502.0,"institution_net":-21335.0}},"analysis":"최근 5일 외국인 순매수 3.35만, 기관 순매수 -6602.00. 30일 누적: 외국인 12.45만, 기관 -2.13만.","foreign_flow":33470.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-6602.0},"insider_trades":[],"price_analysis":{"current":35200.0,"low_30d":35300.0,"support":36380.0,"high_30d":46100.0,"change_1d":-5.5,"change_7d":-11.6,"change_30d":-19.5,"resistance":45020.0,"position_in_range":-1.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":13.21,"per":33.69,"quarter":"2024-Q2"},{"pbr":11.85,"per":28.25,"quarter":"2024-Q3"},{"pbr":17.71,"per":47.24,"quarter":"2024-Q4"},{"pbr":16.21,"per":42.52,"quarter":"2025-Q1"},{"pbr":21.81,"per":60.97,"quarter":"2025-Q2"},{"pbr":40.05,"per":117.29,"quarter":"2025-Q3"},{"pbr":46.81,"per":191.3,"quarter":"2025-Q4"},{"pbr":58.64,"per":153.1,"quarter":"2026-Q1"},{"pbr":43.78,"per":118.36,"quarter":"2026-Q2"},{"pbr":8.65,"per":60.47,"quarter":"현재"}],"timeline":[{"close":21255.9414,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":18823.9121,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":28415.8027,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":24715.8301,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":34037.9258,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":62113.0039,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":71577.7109,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":90518.8828,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":68900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":30.01,"pbr_5y_low":11.85,"per_5y_avg":88.08,"per_5y_low":28.25,"current_pbr":8.65,"current_per":60.47,"pbr_5y_high":58.64,"per_5y_high":191.3,"pbr_5y_median":21.81,"per_5y_median":60.97,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":55.6,"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":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL CARE FACILITIES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -17.2%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 61.67x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.78,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.97,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.56,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.1,"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":68.25,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":24.35,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":30.54,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":13.21,"per":33.69,"close":21255.9414,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":11.85,"per":28.25,"close":18823.9121,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":17.71,"per":47.24,"close":28415.8027,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":16.21,"per":42.52,"close":24715.8301,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":21.81,"per":60.97,"close":34037.9258,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":40.05,"per":117.29,"close":62113.0039,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":46.81,"per":191.3,"close":71577.7109,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":58.64,"per":153.1,"close":90518.8828,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":43.78,"per":118.36,"close":68900.0,"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":"PER","value":"61.7배"},{"label":"PBR","value":"8.8배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"2.0%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":80.14,"pbr":null,"per":null,"roa":0.01784186174287989,"roe":0.019686530988985797,"revenue":18794592274.0,"market_cap":null,"net_income":4304583647.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6825278062427416,"total_assets":241263143333.0,"total_equity":218656280754.0,"profit_margin":0.22903309549070988,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5236513813.0,"operating_margin":0.2786181118833884},{"eps":374.0,"pbr":21.3,"per":247.59,"roa":0.04766168541786891,"roe":0.05452896617992152,"revenue":22703788716.0,"market_cap":4974000000000.0,"net_income":11694622361.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6768158764255476,"total_assets":245367369166.0,"total_equity":214466240244.0,"profit_margin":0.515095630393991,"dividend_yield":0.47,"fiscal_quarter":"Q1","operating_income":10211190041.0,"operating_margin":0.4497570942335226},{"eps":-61.09,"pbr":null,"per":null,"roa":-0.014188674048333818,"roe":-0.015444013392170655,"revenue":16310233968.0,"market_cap":null,"net_income":-3281463203.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6372723047623176,"total_assets":231273422155.0,"total_equity":212474770623.0,"profit_margin":-0.20119044333993577,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7073177422.0,"operating_margin":-0.43366498824463706},{"eps":189.06,"pbr":null,"per":null,"roa":0.04340305971587628,"roe":0.047127858576944966,"revenue":17087883245.0,"market_cap":null,"net_income":10155109355.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.8551983082091804,"total_assets":233972199690.0,"total_equity":215479965813.0,"profit_margin":0.5942871454234354,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9865009029.0,"operating_margin":0.577310184506706},{"eps":89.26,"pbr":null,"per":null,"roa":0.020492251952471216,"roe":0.022108401081125162,"revenue":18118191913.0,"market_cap":null,"net_income":4794807479.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6949973460080768,"total_assets":233981481885.0,"total_equity":216877170873.0,"profit_margin":0.26464050618426627,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7442036583.0,"operating_margin":0.4107494069350407},{"eps":156.94,"pbr":null,"per":null,"roa":0.03372597835612659,"roe":0.039785250767169045,"revenue":21291683667.0,"market_cap":null,"net_income":8430096284.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.687719185340647,"total_assets":249958539230.0,"total_equity":211889987406.0,"profit_margin":0.39593375591362057,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10165915643.0,"operating_margin":0.4774594532773452},{"eps":94.33,"pbr":null,"per":null,"roa":0.021050324230183288,"roe":0.02272310329245038,"revenue":21358357648.0,"market_cap":null,"net_income":5066747114.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5589501489183041,"total_assets":240696868067.0,"total_equity":222977779434.0,"profit_margin":0.2372255019558796,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6132369048.0,"operating_margin":0.2871180054695936},{"eps":217.77,"pbr":null,"per":null,"roa":0.049442186446198015,"roe":0.05299768129445053,"revenue":20316660776.0,"market_cap":null,"net_income":11697425435.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.867971987740787,"total_assets":236587947981.0,"total_equity":220715796414.0,"profit_margin":0.5757553155003763,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12686105394.0,"operating_margin":0.6244188222597117},{"eps":112.21,"pbr":null,"per":null,"roa":0.024874490556925137,"roe":0.02696578914742253,"revenue":20462336553.0,"market_cap":null,"net_income":6027547782.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5659061350108759,"total_assets":242318441385.0,"total_equity":223525732885.0,"profit_margin":0.29456791341437966,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6180271248.0,"operating_margin":0.3020315510886222},{"eps":177.27,"pbr":null,"per":null,"roa":0.03655015546608919,"roe":0.04387551843173246,"revenue":20448592809.0,"market_cap":null,"net_income":9521934052.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6927132761803335,"total_assets":260516923405.0,"total_equity":217021573587.0,"profit_margin":0.4656522891789957,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9251041439.0,"operating_margin":0.45240479505897135},{"eps":159.06,"pbr":null,"per":null,"roa":0.03455244365415575,"roe":0.037589396180116114,"revenue":17440229438.0,"market_cap":null,"net_income":8544028207.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.8548765244174307,"total_assets":247277104118.0,"total_equity":227298894775.0,"profit_margin":0.48990342915923285,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10341851586.0,"operating_margin":0.5929882759149054},{"eps":182.45,"pbr":null,"per":null,"roa":0.04139854015226205,"roe":0.044712256385790836,"revenue":18716152046.0,"market_cap":null,"net_income":9800241972.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7577381076593119,"total_assets":236729168129.0,"total_equity":219184688141.0,"profit_margin":0.5236248320655473,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9875065480.0,"operating_margin":0.5276226360915085}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":630.99,"per":33.69,"date":"2024-06","close":21255.94,"source":"reported"},{"eps":630.99,"per":34.84,"date":"2024-07","close":21985.55,"source":"reported"},{"eps":630.99,"per":26.52,"date":"2024-08","close":16732.37,"source":"reported"},{"eps":666.31,"per":28.25,"date":"2024-09","close":18823.91,"source":"reported"},{"eps":666.31,"per":24.81,"date":"2024-10","close":16528.07,"source":"reported"},{"eps":666.31,"per":34.75,"date":"2024-11","close":23152.93,"source":"reported"},{"eps":601.58,"per":47.24,"date":"2024-12","close":28415.8,"source":"reported"},{"eps":601.58,"per":49.29,"date":"2025-01","close":29649.13,"source":"reported"},{"eps":601.58,"per":44.28,"date":"2025-02","close":26639.82,"source":"reported"},{"eps":581.25,"per":42.52,"date":"2025-03","close":24715.83,"source":"reported"},{"eps":581.25,"per":40.48,"date":"2025-04","close":23531.84,"source":"reported"},{"eps":581.25,"per":55.0,"date":"2025-05","close":31967.78,"source":"reported"},{"eps":558.3,"per":60.97,"date":"2025-06","close":34037.93,"source":"reported"},{"eps":558.3,"per":88.56,"date":"2025-07","close":49441.95,"source":"reported"},{"eps":558.3,"per":98.97,"date":"2025-08","close":55255.73,"source":"reported"},{"eps":529.59,"per":117.29,"date":"2025-09","close":62113.0,"source":"reported"},{"eps":529.59,"per":121.79,"date":"2025-10","close":64498.14,"source":"reported"},{"eps":529.59,"per":163.82,"date":"2025-11","close":86759.45,"source":"reported"},{"eps":374.17,"per":191.3,"date":"2025-12","close":71577.71,"source":"reported"},{"eps":374.17,"per":334.37,"date":"2026-01","close":125111.45,"source":"reported"},{"eps":374.17,"per":364.48,"date":"2026-02","close":136376.47,"source":"reported"},{"eps":591.23,"per":153.1,"date":"2026-03","close":90518.88,"source":"reported"},{"eps":591.23,"per":177.89,"date":"2026-04","close":105173.38,"source":"reported"},{"eps":591.23,"per":149.06,"date":"2026-05","close":88126.31,"source":"reported"},{"eps":582.11,"per":118.36,"date":"2026-06","close":68900.0,"source":"reported"},{"eps":582.11,"per":95.51,"date":"2026-07","close":55600.0,"source":"reported"},{"eps":582.11,"per":88.64,"date":"2026-08","close":51600.0,"source":"reported"},{"eps":582.11,"per":70.18,"date":"2026-09","close":40850.0,"source":"reported"},{"eps":582.11,"per":61.5,"date":"2026-10","close":35800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":100.6,"std":83.11,"count":29,"current":61.5,"lower_1sd":17.5,"upper_1sd":183.71},"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":"케어젠","phase":"above-fold","symbol_resolved":true}