{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-09","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-09","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-09","status":"available"},"supply_demand":{"as_of":"2026-11-06","status":"available"}},"generated_at":"2026-11-09T09:33:43.181723+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":18.1,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":118.9,"direction":"higher_better","percentile":90}],"summary":"매출 +18.1%","percentile":80},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":32.3,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"조건 이탈","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-17.5,"direction":"higher_better","percentile":27}],"summary":"RSI 32","percentile":30},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -983","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -983, PBR 0.43x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-0.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.95,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.62,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 1.6x","percentile":25}},"signals":[],"summary":"한화솔루션(009830)은 Technology 섹터 KR 시장 종목입니다, 시가총액 5.36조. 현재가 23,850원, 전일 대비 -7.6%, 30일 -17.5%. ROE 2.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 407.67만, 기관 순매수 138.32만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 18% 성장"],"portfolio":null,"technical":{"macd":-1673.716511728111,"grade":"F","trend":"하락","atr_14":2598.214285714286,"rsi_14":32.327586206896555,"sma_20":28432.5,"sma_60":31041.666666666668,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 32.3로 약세 구간입니다. MACD(-1673.72)가 시그널선(-1556.65)을 하회합니다(데드크로스). 현재가가 SMA20(28432)과 SMA60(31042) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 21236~35629 (현재 위치 21%).","bb_lower":21236.370832176508,"bb_upper":35628.62916782349,"macd_signal":-1556.6496004402272},"change_pct":-7.56,"chart_data":[{"date":"2024-11-11","open":18462,"high":18688,"low":17990,"close":18078,"volume":1170963,"rsi_14":34.55,"sma_20":20942.0,"sma_60":23784.83,"sma_120":25988.67},{"date":"2024-11-12","open":17901,"high":18098,"low":17223,"close":17439,"volume":1419361,"rsi_14":31.1,"sma_20":20688.5,"sma_60":23662.83,"sma_120":25886.42},{"date":"2024-11-13","open":17213,"high":17665,"low":16849,"close":16849,"volume":1113447,"rsi_14":29.15,"sma_20":20452.5,"sma_60":23505.0,"sma_120":25771.25},{"date":"2024-11-14","open":16849,"high":17213,"low":16288,"close":17213,"volume":1309171,"rsi_14":32.29,"sma_20":20265.0,"sma_60":23353.33,"sma_120":25652.08},{"date":"2024-11-15","open":17468,"high":17950,"low":16386,"close":16760,"volume":1455806,"rsi_14":18.56,"sma_20":20067.0,"sma_60":23169.0,"sma_120":25560.33},{"date":"2024-11-18","open":16721,"high":17626,"low":16436,"close":17311,"volume":1106922,"rsi_14":22.78,"sma_20":19879.5,"sma_60":22994.0,"sma_120":25467.0},{"date":"2024-11-19","open":17311,"high":17891,"low":17016,"close":17065,"volume":1221580,"rsi_14":23.23,"sma_20":19722.0,"sma_60":22823.17,"sma_120":25342.83},{"date":"2024-11-20","open":17075,"high":17232,"low":16770,"close":16800,"volume":713970,"rsi_14":22.58,"sma_20":19548.5,"sma_60":22645.33,"sma_120":25233.08},{"date":"2024-11-21","open":16819,"high":16986,"low":16554,"close":16554,"volume":1060567,"rsi_14":21.42,"sma_20":19367.5,"sma_60":22490.0,"sma_120":25099.58},{"date":"2024-11-22","open":16662,"high":16878,"low":16298,"close":16318,"volume":1514250,"rsi_14":14.18,"sma_20":19174.5,"sma_60":22330.67,"sma_120":24967.83},{"date":"2024-11-25","open":16337,"high":18059,"low":16337,"close":16544,"volume":14038200,"rsi_14":17.18,"sma_20":18928.0,"sma_60":22183.5,"sma_120":24844.25},{"date":"2024-11-26","open":16878,"high":17409,"low":16672,"close":17380,"volume":3068011,"rsi_14":32.11,"sma_20":18716.5,"sma_60":22047.17,"sma_120":24723.17},{"date":"2024-11-27","open":17193,"high":17675,"low":16632,"close":16642,"volume":1428156,"rsi_14":34.28,"sma_20":18487.5,"sma_60":21892.5,"sma_120":24602.08},{"date":"2024-11-28","open":16672,"high":17144,"low":16603,"close":16809,"volume":888783,"rsi_14":34.28,"sma_20":18269.5,"sma_60":21747.33,"sma_120":24487.42},{"date":"2024-11-29","open":16927,"high":16927,"low":15954,"close":15954,"volume":1950844,"rsi_14":33.44,"sma_20":18005.5,"sma_60":21590.17,"sma_120":24375.08},{"date":"2024-12-02","open":16229,"high":16859,"low":16121,"close":16121,"volume":1368906,"rsi_14":38.91,"sma_20":17717.5,"sma_60":21433.33,"sma_120":24266.25},{"date":"2024-12-03","open":16593,"high":17193,"low":16564,"close":16977,"volume":1709726,"rsi_14":51.03,"sma_20":17485.5,"sma_60":21308.5,"sma_120":24165.08},{"date":"2024-12-04","open":16623,"high":17606,"low":16544,"close":17223,"volume":2373070,"rsi_14":50.08,"sma_20":17356.0,"sma_60":21190.33,"sma_120":24063.08},{"date":"2024-12-05","open":17065,"high":17095,"low":15885,"close":15885,"volume":2265204,"rsi_14":43.72,"sma_20":17217.5,"sma_60":21066.17,"sma_120":23928.08},{"date":"2024-12-06","open":15895,"high":16259,"low":15255,"close":15629,"volume":1723986,"rsi_14":37.41,"sma_20":17057.5,"sma_60":20936.83,"sma_120":23778.0},{"date":"2024-12-09","open":15147,"high":15285,"low":14616,"close":14616,"volume":1784306,"rsi_14":33.55,"sma_20":16881.5,"sma_60":20795.33,"sma_120":23623.92},{"date":"2024-12-10","open":14793,"high":16190,"low":14793,"close":16062,"volume":2016305,"rsi_14":45.72,"sma_20":16811.5,"sma_60":20679.17,"sma_120":23501.25},{"date":"2024-12-11","open":16082,"high":16623,"low":15944,"close":16160,"volume":783522,"rsi_14":47.68,"sma_20":16776.5,"sma_60":20564.67,"sma_120":23386.08},{"date":"2024-12-12","open":16544,"high":16642,"low":16072,"close":16485,"volume":1496768,"rsi_14":50.98,"sma_20":16739.5,"sma_60":20427.33,"sma_120":23278.67},{"date":"2024-12-13","open":16465,"high":16937,"low":16209,"close":16573,"volume":1163003,"rsi_14":50.18,"sma_20":16730.0,"sma_60":20293.17,"sma_120":23166.17},{"date":"2024-12-16","open":17065,"high":17498,"low":16573,"close":16652,"volume":1256193,"rsi_14":45.26,"sma_20":16696.5,"sma_60":20165.33,"sma_120":23054.33},{"date":"2024-12-17","open":16800,"high":17006,"low":16209,"close":16268,"volume":953146,"rsi_14":47.45,"sma_20":16656.0,"sma_60":20043.5,"sma_120":22943.0},{"date":"2024-12-18","open":16416,"high":16554,"low":16082,"close":16141,"volume":582207,"rsi_14":45.41,"sma_20":16622.5,"sma_60":19929.5,"sma_120":22829.75},{"date":"2024-12-19","open":15856,"high":15944,"low":15599,"close":15757,"volume":606105,"rsi_14":48.28,"sma_20":16580.0,"sma_60":19795.83,"sma_120":22714.17},{"date":"2024-12-20","open":15678,"high":15708,"low":15118,"close":15275,"volume":898605,"rsi_14":44.06,"sma_20":16527.0,"sma_60":19612.17,"sma_120":22603.17},{"date":"2024-12-23","open":15491,"high":15659,"low":15196,"close":15501,"volume":575510,"rsi_14":38.64,"sma_20":16474.0,"sma_60":19450.67,"sma_120":22499.5},{"date":"2024-12-24","open":15639,"high":16052,"low":15560,"close":15580,"volume":622956,"rsi_14":37.01,"sma_20":16382.5,"sma_60":19285.5,"sma_120":22401.5},{"date":"2024-12-26","open":15816,"high":16249,"low":15550,"close":15698,"volume":1105680,"rsi_14":48.17,"sma_20":16334.5,"sma_60":19116.5,"sma_120":22313.67},{"date":"2024-12-27","open":15960,"high":15980,"low":15220,"close":15450,"volume":880515,"rsi_14":45.96,"sma_20":16252.5,"sma_60":18943.17,"sma_120":22229.5},{"date":"2024-12-30","open":15220,"high":16420,"low":15220,"close":16120,"volume":1059885,"rsi_14":62.4,"sma_20":16247.5,"sma_60":18798.5,"sma_120":22148.42},{"date":"2025-01-02","open":16210,"high":16430,"low":16020,"close":16150,"volume":845879,"rsi_14":47.53,"sma_20":16235.5,"sma_60":18657.67,"sma_120":22058.0},{"date":"2025-01-03","open":16470,"high":18350,"low":16380,"close":17880,"volume":6915309,"rsi_14":63.76,"sma_20":16266.5,"sma_60":18530.67,"sma_120":21980.75},{"date":"2025-01-06","open":17910,"high":18200,"low":17410,"close":17940,"volume":2065725,"rsi_14":61.8,"sma_20":16288.0,"sma_60":18420.5,"sma_120":21904.42},{"date":"2025-01-07","open":18250,"high":18390,"low":17730,"close":17770,"volume":1534971,"rsi_14":59.06,"sma_20":16369.0,"sma_60":18320.83,"sma_120":21824.58},{"date":"2025-01-08","open":17840,"high":18210,"low":17540,"close":17750,"volume":1318609,"rsi_14":58.17,"sma_20":16462.0,"sma_60":18232.5,"sma_120":21748.75},{"date":"2025-01-09","open":17520,"high":17830,"low":17170,"close":17640,"volume":1399152,"rsi_14":61.6,"sma_20":16601.0,"sma_60":18141.5,"sma_120":21668.67},{"date":"2025-01-10","open":17680,"high":19000,"low":17680,"close":18560,"volume":4931445,"rsi_14":69.44,"sma_20":16712.5,"sma_60":18070.83,"sma_120":21596.25},{"date":"2025-01-13","open":18560,"high":18620,"low":18020,"close":18140,"volume":1493543,"rsi_14":69.57,"sma_20":16798.0,"sma_60":18009.0,"sma_120":21521.58},{"date":"2025-01-14","open":18130,"high":18490,"low":18120,"close":18150,"volume":1022040,"rsi_14":75.79,"sma_20":16867.5,"sma_60":17957.33,"sma_120":21460.75},{"date":"2025-01-15","open":18270,"high":18470,"low":17890,"close":17890,"volume":1316752,"rsi_14":70.84,"sma_20":16919.5,"sma_60":17905.5,"sma_120":21396.92},{"date":"2025-01-16","open":18280,"high":20900,"low":18240,"close":20650,"volume":7803131,"rsi_14":80.87,"sma_20":17105.5,"sma_60":17893.83,"sma_120":21356.08},{"date":"2025-01-17","open":20650,"high":21350,"low":20200,"close":21200,"volume":4532870,"rsi_14":81.87,"sma_20":17338.5,"sma_60":17905.5,"sma_120":21311.92},{"date":"2025-01-20","open":21150,"high":21150,"low":20350,"close":20650,"volume":2207874,"rsi_14":81.48,"sma_20":17550.5,"sma_60":17907.17,"sma_120":21269.83},{"date":"2025-01-21","open":21000,"high":21000,"low":18800,"close":19350,"volume":4486542,"rsi_14":68.17,"sma_20":17719.0,"sma_60":17888.83,"sma_120":21221.5},{"date":"2025-01-22","open":19300,"high":20200,"low":19060,"close":19790,"volume":2571608,"rsi_14":69.57,"sma_20":17932.0,"sma_60":17877.83,"sma_120":21177.25},{"date":"2025-01-23","open":19760,"high":19860,"low":19220,"close":19250,"volume":1309904,"rsi_14":58.45,"sma_20":18106.5,"sma_60":17836.17,"sma_120":21125.17},{"date":"2025-01-24","open":19580,"high":20650,"low":19360,"close":20100,"volume":2356731,"rsi_14":62.13,"sma_20":18319.5,"sma_60":17806.17,"sma_120":21084.33},{"date":"2025-01-31","open":20100,"high":20450,"low":19620,"close":19770,"volume":1318668,"rsi_14":61.04,"sma_20":18510.0,"sma_60":17777.33,"sma_120":21040.33},{"date":"2025-02-03","open":19670,"high":19690,"low":18900,"close":19550,"volume":1232105,"rsi_14":59.72,"sma_20":18715.0,"sma_60":17745.67,"sma_120":20998.25},{"date":"2025-02-04","open":19920,"high":20400,"low":19800,"close":20000,"volume":1454331,"rsi_14":62.29,"sma_20":18909.0,"sma_60":17720.67,"sma_120":20958.67},{"date":"2025-02-05","open":20500,"high":20700,"low":19940,"close":20150,"volume":1158576,"rsi_14":59.0,"sma_20":19109.0,"sma_60":17687.33,"sma_120":20901.58},{"date":"2025-02-06","open":20600,"high":23050,"low":20150,"close":21450,"volume":10865312,"rsi_14":67.04,"sma_20":19287.5,"sma_60":17679.83,"sma_120":20862.0},{"date":"2025-02-07","open":20950,"high":21150,"low":20000,"close":20100,"volume":3978801,"rsi_14":58.82,"sma_20":19395.5,"sma_60":17679.83,"sma_120":20838.25},{"date":"2025-02-10","open":20200,"high":20350,"low":19840,"close":19890,"volume":1341115,"rsi_14":59.09,"sma_20":19501.5,"sma_60":17696.0,"sma_120":20809.83},{"date":"2025-02-11","open":20150,"high":21050,"low":20000,"close":20450,"volume":2484469,"rsi_14":48.86,"sma_20":19636.5,"sma_60":17718.67,"sma_120":20787.75},{"date":"2025-02-12","open":20650,"high":21350,"low":20100,"close":21100,"volume":2625641,"rsi_14":49.44,"sma_20":19809.5,"sma_60":17764.0,"sma_120":20774.42},{"date":"2025-02-13","open":20950,"high":22550,"low":20550,"close":21900,"volume":4517206,"rsi_14":56.83,"sma_20":19976.5,"sma_60":17833.5,"sma_120":20748.17},{"date":"2025-02-14","open":22100,"high":23350,"low":21500,"close":22000,"volume":4877581,"rsi_14":66.67,"sma_20":20169.5,"sma_60":17914.67,"sma_120":20709.83},{"date":"2025-02-17","open":21750,"high":22000,"low":21200,"close":21700,"volume":1776930,"rsi_14":62.23,"sma_20":20347.0,"sma_60":17984.67,"sma_120":20669.0},{"date":"2025-02-18","open":22000,"high":22250,"low":21600,"close":22100,"volume":2021442,"rsi_14":68.58,"sma_20":20557.5,"sma_60":18069.0,"sma_120":20619.0},{"date":"2025-02-19","open":22100,"high":22250,"low":21800,"close":21900,"volume":1618674,"rsi_14":62.82,"sma_20":20620.0,"sma_60":18140.67,"sma_120":20567.33},{"date":"2025-02-20","open":22100,"high":22100,"low":20950,"close":21050,"volume":1889695,"rsi_14":58.49,"sma_20":20612.5,"sma_60":18202.33,"sma_120":20512.75},{"date":"2025-02-21","open":20950,"high":21400,"low":20650,"close":21050,"volume":867369,"rsi_14":60.25,"sma_20":20632.5,"sma_60":18268.5,"sma_120":20456.92},{"date":"2025-02-24","open":20400,"high":21000,"low":20350,"close":20650,"volume":1425652,"rsi_14":54.47,"sma_20":20697.5,"sma_60":18332.17,"sma_120":20411.08},{"date":"2025-02-25","open":20450,"high":20650,"low":20050,"close":20200,"volume":1115683,"rsi_14":50.33,"sma_20":20718.0,"sma_60":18392.33,"sma_120":20361.5},{"date":"2025-02-26","open":20200,"high":20900,"low":20050,"close":20900,"volume":900115,"rsi_14":46.05,"sma_20":20800.5,"sma_60":18460.33,"sma_120":20321.92},{"date":"2025-02-27","open":21300,"high":23250,"low":21300,"close":22550,"volume":9851738,"rsi_14":66.85,"sma_20":20923.0,"sma_60":18541.67,"sma_120":20294.42},{"date":"2025-02-28","open":22150,"high":22550,"low":21400,"close":21500,"volume":3060313,"rsi_14":59.93,"sma_20":21009.5,"sma_60":18618.0,"sma_120":20255.25},{"date":"2025-03-04","open":20800,"high":22000,"low":20500,"close":20600,"volume":2437066,"rsi_14":50.89,"sma_20":21062.0,"sma_60":18676.5,"sma_120":20211.92},{"date":"2025-03-05","open":21100,"high":21450,"low":20250,"close":21050,"volume":1829330,"rsi_14":49.7,"sma_20":21114.5,"sma_60":18757.0,"sma_120":20173.58},{"date":"2025-03-06","open":21300,"high":21450,"low":20525,"close":20600,"volume":1430819,"rsi_14":41.77,"sma_20":21137.0,"sma_60":18827.17,"sma_120":20130.25},{"date":"2025-03-07","open":20600,"high":21950,"low":20250,"close":21400,"volume":2330582,"rsi_14":46.51,"sma_20":21134.5,"sma_60":18896.17,"sma_120":20102.33},{"date":"2025-03-10","open":21400,"high":21400,"low":20400,"close":20800,"volume":1595522,"rsi_14":44.94,"sma_20":21169.5,"sma_60":18951.0,"sma_120":20070.67},{"date":"2025-03-11","open":20100,"high":20300,"low":19860,"close":20150,"volume":1694386,"rsi_14":39.34,"sma_20":21182.5,"sma_60":19017.67,"sma_120":20041.92},{"date":"2025-03-12","open":20200,"high":20700,"low":20200,"close":20400,"volume":1168511,"rsi_14":41.85,"sma_20":21180.0,"sma_60":19092.83,"sma_120":20014.83},{"date":"2025-03-13","open":20400,"high":20750,"low":20200,"close":20350,"volume":1247482,"rsi_14":45.83,"sma_20":21142.5,"sma_60":19184.33,"sma_120":19989.83},{"date":"2025-03-14","open":20100,"high":20450,"low":20000,"close":20150,"volume":804392,"rsi_14":44.77,"sma_20":21055.0,"sma_60":19248.0,"sma_120":19963.58},{"date":"2025-03-17","open":20300,"high":20600,"low":20150,"close":20200,"volume":985279,"rsi_14":47.27,"sma_20":20965.0,"sma_60":19310.83,"sma_120":19937.75},{"date":"2025-03-18","open":20450,"high":20950,"low":20400,"close":20600,"volume":1282657,"rsi_14":52.44,"sma_20":20910.0,"sma_60":19374.83,"sma_120":19901.08},{"date":"2025-03-19","open":20500,"high":21900,"low":20100,"close":21600,"volume":3043896,"rsi_14":54.12,"sma_20":20885.0,"sma_60":19454.0,"sma_120":19873.58},{"date":"2025-03-20","open":21650,"high":21650,"low":21000,"close":21100,"volume":1159838,"rsi_14":40.14,"sma_20":20845.0,"sma_60":19523.5,"sma_120":19844.42},{"date":"2025-03-21","open":20700,"high":20900,"low":19620,"close":19880,"volume":3336017,"rsi_14":39.23,"sma_20":20786.5,"sma_60":19579.17,"sma_120":19811.33},{"date":"2025-03-24","open":20050,"high":20250,"low":19900,"close":19900,"volume":568237,"rsi_14":44.73,"sma_20":20729.0,"sma_60":19637.33,"sma_120":19783.42},{"date":"2025-03-25","open":20050,"high":20150,"low":19470,"close":19540,"volume":881483,"rsi_14":38.47,"sma_20":20673.5,"sma_60":19696.67,"sma_120":19746.25},{"date":"2025-03-26","open":19540,"high":20100,"low":19540,"close":19990,"volume":579581,"rsi_14":45.34,"sma_20":20663.0,"sma_60":19771.0,"sma_120":19691.58},{"date":"2025-03-27","open":19900,"high":20150,"low":19400,"close":19460,"volume":627286,"rsi_14":34.55,"sma_20":20591.0,"sma_60":19832.67,"sma_120":19641.67},{"date":"2025-03-28","open":19510,"high":19530,"low":18920,"close":19180,"volume":573904,"rsi_14":36.41,"sma_20":20422.5,"sma_60":19888.33,"sma_120":19586.92},{"date":"2025-03-31","open":18750,"high":19000,"low":18220,"close":18410,"volume":1230521,"rsi_14":35.69,"sma_20":20268.0,"sma_60":19929.17,"sma_120":19522.83},{"date":"2025-04-01","open":18590,"high":20250,"low":18520,"close":19910,"volume":1752708,"rsi_14":46.66,"sma_20":20233.5,"sma_60":20003.5,"sma_120":19473.33},{"date":"2025-04-02","open":19920,"high":19920,"low":19250,"close":19570,"volume":709470,"rsi_14":44.88,"sma_20":20159.5,"sma_60":20061.0,"sma_120":19429.75},{"date":"2025-04-03","open":19010,"high":19940,"low":18900,"close":19930,"volume":936023,"rsi_14":48.59,"sma_20":20126.0,"sma_60":20124.0,"sma_120":19390.83},{"date":"2025-04-04","open":19850,"high":21150,"low":19600,"close":21000,"volume":2019097,"rsi_14":54.55,"sma_20":20106.0,"sma_60":20176.0,"sma_120":19353.33},{"date":"2025-04-07","open":20050,"high":20725,"low":19740,"close":20200,"volume":1253746,"rsi_14":47.83,"sma_20":20076.0,"sma_60":20213.67,"sma_120":19317.08},{"date":"2025-04-08","open":20700,"high":20850,"low":19800,"close":19960,"volume":1090679,"rsi_14":40.28,"sma_20":20066.5,"sma_60":20250.17,"sma_120":19285.5},{"date":"2025-04-09","open":19650,"high":20000,"low":19040,"close":19270,"volume":1173122,"rsi_14":39.4,"sma_20":20010.0,"sma_60":20275.5,"sma_120":19254.0},{"date":"2025-04-10","open":20350,"high":20400,"low":19860,"close":20200,"volume":1234997,"rsi_14":51.92,"sma_20":20002.5,"sma_60":20318.17,"sma_120":19229.83},{"date":"2025-04-11","open":19980,"high":20550,"low":19920,"close":20400,"volume":881648,"rsi_14":52.93,"sma_20":20015.0,"sma_60":20348.83,"sma_120":19209.83},{"date":"2025-04-14","open":20350,"high":20700,"low":19990,"close":20150,"volume":838345,"rsi_14":53.63,"sma_20":20012.5,"sma_60":20382.33,"sma_120":19195.67},{"date":"2025-04-15","open":20450,"high":21000,"low":20100,"close":20100,"volume":1271028,"rsi_14":50.69,"sma_20":19987.5,"sma_60":20414.83,"sma_120":19186.08},{"date":"2025-04-16","open":20200,"high":20250,"low":19990,"close":20000,"volume":519939,"rsi_14":53.56,"sma_20":19907.5,"sma_60":20450.0,"sma_120":19177.75},{"date":"2025-04-17","open":20650,"high":22550,"low":20350,"close":22100,"volume":6648754,"rsi_14":65.53,"sma_20":19957.5,"sma_60":20474.17,"sma_120":19184.0},{"date":"2025-04-18","open":22100,"high":22350,"low":21700,"close":22250,"volume":1480575,"rsi_14":71.87,"sma_20":20076.0,"sma_60":20491.67,"sma_120":19198.58},{"date":"2025-04-21","open":22450,"high":24150,"low":22350,"close":23500,"volume":4156516,"rsi_14":71.04,"sma_20":20256.0,"sma_60":20539.17,"sma_120":19223.17},{"date":"2025-04-22","open":24100,"high":24300,"low":22950,"close":23650,"volume":3112489,"rsi_14":74.46,"sma_20":20461.5,"sma_60":20610.83,"sma_120":19249.83},{"date":"2025-04-23","open":25050,"high":25350,"low":23900,"close":23950,"volume":3292499,"rsi_14":74.28,"sma_20":20659.5,"sma_60":20680.17,"sma_120":19279.0},{"date":"2025-04-24","open":23750,"high":27500,"low":23600,"close":27100,"volume":9100548,"rsi_14":79.44,"sma_20":21041.5,"sma_60":20811.0,"sma_120":19323.58},{"date":"2025-04-25","open":28500,"high":30850,"low":28200,"close":29800,"volume":10812131,"rsi_14":89.15,"sma_20":21572.5,"sma_60":20972.67,"sma_120":19389.42},{"date":"2025-04-28","open":30400,"high":30950,"low":29750,"close":30100,"volume":3394346,"rsi_14":91.15,"sma_20":22157.0,"sma_60":21144.83,"sma_120":19461.08},{"date":"2025-04-29","open":29700,"high":31250,"low":28800,"close":30800,"volume":4570254,"rsi_14":96.76,"sma_20":22701.5,"sma_60":21332.33,"sma_120":19539.0},{"date":"2025-04-30","open":30250,"high":30300,"low":29000,"close":29900,"volume":2903952,"rsi_14":89.43,"sma_20":23218.0,"sma_60":21497.33,"sma_120":19609.0},{"date":"2025-05-02","open":29400,"high":30750,"low":28800,"close":30300,"volume":2006871,"rsi_14":89.6,"sma_20":23736.5,"sma_60":21666.5,"sma_120":19676.92},{"date":"2025-05-07","open":30650,"high":31050,"low":29600,"close":30450,"volume":1777918,"rsi_14":91.53,"sma_20":24209.0,"sma_60":21816.5,"sma_120":19748.17},{"date":"2025-05-08","open":30400,"high":32450,"low":30150,"close":32200,"volume":4500495,"rsi_14":92.91,"sma_20":24809.0,"sma_60":22018.17,"sma_120":19849.0},{"date":"2025-05-09","open":33250,"high":33400,"low":32350,"close":32650,"volume":2599658,"rsi_14":93.77,"sma_20":25443.5,"sma_60":22230.83,"sma_120":19963.42},{"date":"2025-05-12","open":33300,"high":34300,"low":31850,"close":32800,"volume":3258319,"rsi_14":92.8,"sma_20":26120.0,"sma_60":22436.67,"sma_120":20077.67},{"date":"2025-05-13","open":32100,"high":34000,"low":31600,"close":33700,"volume":3595217,"rsi_14":93.21,"sma_20":26795.0,"sma_60":22646.67,"sma_120":20205.33},{"date":"2025-05-14","open":35600,"high":38000,"low":35350,"close":37350,"volume":7475740,"rsi_14":94.25,"sma_20":27642.5,"sma_60":22904.17,"sma_120":20368.83},{"date":"2025-05-15","open":37300,"high":37525,"low":36350,"close":37000,"volume":1983646,"rsi_14":92.11,"sma_20":28485.0,"sma_60":23154.17,"sma_120":20534.42},{"date":"2025-05-16","open":37050,"high":39000,"low":36700,"close":38400,"volume":3733872,"rsi_14":92.63,"sma_20":29400.0,"sma_60":23432.5,"sma_120":20708.58},{"date":"2025-05-19","open":40000,"high":40750,"low":38200,"close":39050,"volume":3175463,"rsi_14":91.35,"sma_20":30352.5,"sma_60":23715.0,"sma_120":20892.0},{"date":"2025-05-20","open":36600,"high":37100,"low":35200,"close":36400,"volume":6349929,"rsi_14":72.92,"sma_20":31067.5,"sma_60":23956.67,"sma_120":21048.67},{"date":"2025-05-21","open":36850,"high":37975,"low":35750,"close":37950,"volume":3144646,"rsi_14":75.08,"sma_20":31852.5,"sma_60":24238.33,"sma_120":21220.33},{"date":"2025-05-22","open":37200,"high":39000,"low":32500,"close":33300,"volume":10049870,"rsi_14":56.38,"sma_20":32342.5,"sma_60":24442.5,"sma_120":21355.5},{"date":"2025-05-23","open":31450,"high":31800,"low":28650,"close":29500,"volume":10794621,"rsi_14":49.11,"sma_20":32635.0,"sma_60":24590.0,"sma_120":21461.08},{"date":"2025-05-26","open":28650,"high":29500,"low":28150,"close":28650,"volume":4502345,"rsi_14":46.41,"sma_20":32870.0,"sma_60":24730.83,"sma_120":21561.58},{"date":"2025-05-27","open":28800,"high":29150,"low":28250,"close":28400,"volume":2584090,"rsi_14":45.55,"sma_20":32935.0,"sma_60":24855.83,"sma_120":21658.08},{"date":"2025-05-28","open":28550,"high":28900,"low":28200,"close":28400,"volume":2440767,"rsi_14":41.08,"sma_20":32865.0,"sma_60":24953.33,"sma_120":21747.5},{"date":"2025-05-29","open":28900,"high":29800,"low":28750,"close":29300,"volume":3653492,"rsi_14":42.3,"sma_20":32825.0,"sma_60":25083.33,"sma_120":21850.67},{"date":"2025-05-30","open":30500,"high":30600,"low":29050,"close":29800,"volume":3306038,"rsi_14":43.21,"sma_20":32775.0,"sma_60":25236.67,"sma_120":21956.58},{"date":"2025-06-02","open":30300,"high":30600,"low":29600,"close":29900,"volume":1951696,"rsi_14":41.08,"sma_20":32775.0,"sma_60":25384.17,"sma_120":22070.58},{"date":"2025-06-04","open":31750,"high":32350,"low":30150,"close":31600,"volume":5043612,"rsi_14":35.14,"sma_20":32840.0,"sma_60":25567.5,"sma_120":22197.33},{"date":"2025-06-05","open":31250,"high":31350,"low":30650,"close":30950,"volume":1910747,"rsi_14":34.61,"sma_20":32865.0,"sma_60":25726.67,"sma_120":22311.42},{"date":"2025-06-09","open":31150,"high":31250,"low":30050,"close":31050,"volume":2149005,"rsi_14":29.97,"sma_20":32807.5,"sma_60":25897.5,"sma_120":22424.25},{"date":"2025-06-10","open":31050,"high":31500,"low":30650,"close":31100,"volume":1860024,"rsi_14":27.61,"sma_20":32730.0,"sma_60":26080.0,"sma_120":22548.83},{"date":"2025-06-11","open":33100,"high":38300,"low":32250,"close":38250,"volume":18875134,"rsi_14":54.16,"sma_20":33002.5,"sma_60":26377.5,"sma_120":22735.17},{"date":"2025-06-12","open":37250,"high":37400,"low":36100,"close":36300,"volume":5110346,"rsi_14":46.36,"sma_20":33132.5,"sma_60":26643.33,"sma_120":22913.83},{"date":"2025-06-13","open":37450,"high":37450,"low":35050,"close":35400,"volume":3617903,"rsi_14":55.56,"sma_20":33035.0,"sma_60":26897.5,"sma_120":23072.75},{"date":"2025-06-16","open":36150,"high":36500,"low":35300,"close":36450,"volume":2571851,"rsi_14":71.52,"sma_20":33007.5,"sma_60":27168.33,"sma_120":23239.58},{"date":"2025-06-17","open":34450,"high":34850,"low":32500,"close":33150,"volume":7323408,"rsi_14":62.1,"sma_20":32745.0,"sma_60":27377.5,"sma_120":23376.17},{"date":"2025-06-18","open":30950,"high":32400,"low":30650,"close":32050,"volume":3799935,"rsi_14":59.38,"sma_20":32395.0,"sma_60":27551.67,"sma_120":23502.83},{"date":"2025-06-19","open":32950,"high":33000,"low":31500,"close":32000,"volume":1964663,"rsi_14":59.23,"sma_20":32175.0,"sma_60":27733.33,"sma_120":23628.42},{"date":"2025-06-20","open":31300,"high":32750,"low":31300,"close":32150,"volume":1929082,"rsi_14":57.6,"sma_20":31885.0,"sma_60":27937.83,"sma_120":23758.5},{"date":"2025-06-23","open":31650,"high":32400,"low":31050,"close":31750,"volume":1919308,"rsi_14":55.23,"sma_20":31807.5,"sma_60":28135.33,"sma_120":23886.33},{"date":"2025-06-24","open":32400,"high":33400,"low":32100,"close":32300,"volume":2982209,"rsi_14":56.28,"sma_20":31947.5,"sma_60":28348.0,"sma_120":24022.33},{"date":"2025-06-25","open":33900,"high":34700,"low":32500,"close":32600,"volume":4148235,"rsi_14":52.82,"sma_20":32145.0,"sma_60":28558.17,"sma_120":24164.58},{"date":"2025-06-26","open":33000,"high":33050,"low":31550,"close":32300,"volume":1564017,"rsi_14":53.89,"sma_20":32340.0,"sma_60":28772.17,"sma_120":24302.42},{"date":"2025-06-27","open":33050,"high":34350,"low":32650,"close":32950,"volume":4105793,"rsi_14":55.31,"sma_20":32567.5,"sma_60":29001.67,"sma_120":24445.0},{"date":"2025-06-30","open":31800,"high":32525,"low":31450,"close":31600,"volume":1743417,"rsi_14":51.3,"sma_20":32682.5,"sma_60":29221.5,"sma_120":24575.33},{"date":"2025-07-01","open":33150,"high":34650,"low":32950,"close":33400,"volume":7090674,"rsi_14":32.49,"sma_20":32862.5,"sma_60":29446.33,"sma_120":24724.92},{"date":"2025-07-02","open":34650,"high":35650,"low":33600,"close":35450,"volume":7431273,"rsi_14":46.95,"sma_20":33140.0,"sma_60":29711.0,"sma_120":24886.0},{"date":"2025-07-03","open":35100,"high":37300,"low":34400,"close":36300,"volume":8239831,"rsi_14":53.24,"sma_20":33375.0,"sma_60":29983.83,"sma_120":25053.92},{"date":"2025-07-04","open":37000,"high":37350,"low":36150,"close":36450,"volume":4204743,"rsi_14":50.0,"sma_20":33650.0,"sma_60":30241.33,"sma_120":25208.67},{"date":"2025-07-07","open":35150,"high":36900,"low":35050,"close":35900,"volume":2390544,"rsi_14":63.41,"sma_20":33892.5,"sma_60":30503.0,"sma_120":25358.33},{"date":"2025-07-08","open":35800,"high":36050,"low":34000,"close":35300,"volume":2838151,"rsi_14":66.67,"sma_20":34102.5,"sma_60":30758.67,"sma_120":25504.42},{"date":"2025-07-09","open":34200,"high":34250,"low":32100,"close":33350,"volume":3656097,"rsi_14":55.79,"sma_20":33857.5,"sma_60":30993.33,"sma_120":25634.42},{"date":"2025-07-10","open":33700,"high":34700,"low":33350,"close":34700,"volume":2601713,"rsi_14":59.92,"sma_20":33777.5,"sma_60":31235.0,"sma_120":25776.58},{"date":"2025-07-11","open":35850,"high":37850,"low":35000,"close":35400,"volume":8904015,"rsi_14":63.88,"sma_20":33777.5,"sma_60":31485.0,"sma_120":25916.92},{"date":"2025-07-14","open":36200,"high":36200,"low":34550,"close":34800,"volume":1981353,"rsi_14":59.47,"sma_20":33695.0,"sma_60":31729.17,"sma_120":26055.75},{"date":"2025-07-15","open":35000,"high":36350,"low":34450,"close":36200,"volume":2540612,"rsi_14":62.59,"sma_20":33847.5,"sma_60":31997.5,"sma_120":26206.17},{"date":"2025-07-16","open":36600,"high":36750,"low":35500,"close":35500,"volume":1689779,"rsi_14":60.88,"sma_20":34020.0,"sma_60":32255.83,"sma_120":26352.92},{"date":"2025-07-17","open":35600,"high":35650,"low":34800,"close":35200,"volume":941406,"rsi_14":57.84,"sma_20":34180.0,"sma_60":32474.17,"sma_120":26474.17},{"date":"2025-07-18","open":35600,"high":36650,"low":35300,"close":35300,"volume":2404216,"rsi_14":64.12,"sma_20":34337.5,"sma_60":32691.67,"sma_120":26591.67},{"date":"2025-07-21","open":35850,"high":39900,"low":35800,"close":37900,"volume":13259806,"rsi_14":66.19,"sma_20":34645.0,"sma_60":32931.67,"sma_120":26735.42},{"date":"2025-07-22","open":38050,"high":38750,"low":37050,"close":37450,"volume":3118811,"rsi_14":58.13,"sma_20":34902.5,"sma_60":33161.67,"sma_120":26886.25},{"date":"2025-07-23","open":38800,"high":38850,"low":36650,"close":37800,"volume":3271744,"rsi_14":56.36,"sma_20":35162.5,"sma_60":33392.5,"sma_120":27036.33},{"date":"2025-07-24","open":37300,"high":38100,"low":37000,"close":37900,"volume":2119348,"rsi_14":56.17,"sma_20":35442.5,"sma_60":33572.5,"sma_120":27191.75},{"date":"2025-07-25","open":37600,"high":39250,"low":37050,"close":39000,"volume":3428717,"rsi_14":62.6,"sma_20":35745.0,"sma_60":33725.83,"sma_120":27349.25},{"date":"2025-07-28","open":38650,"high":38650,"low":37650,"close":38100,"volume":1836195,"rsi_14":61.11,"sma_20":36070.0,"sma_60":33859.17,"sma_120":27502.0},{"date":"2025-07-29","open":38100,"high":38150,"low":36650,"close":38100,"volume":3029806,"rsi_14":72.3,"sma_20":36305.0,"sma_60":33980.83,"sma_120":27656.58},{"date":"2025-07-30","open":37700,"high":37700,"low":31950,"close":32350,"volume":14521991,"rsi_14":42.19,"sma_20":36150.0,"sma_60":34021.67,"sma_120":27759.5},{"date":"2025-07-31","open":32650,"high":32800,"low":30350,"close":30700,"volume":5953270,"rsi_14":35.31,"sma_20":35870.0,"sma_60":34028.33,"sma_120":27847.42},{"date":"2025-08-01","open":30800,"high":31150,"low":29750,"close":29900,"volume":2794625,"rsi_14":34.88,"sma_20":35542.5,"sma_60":34019.17,"sma_120":27917.83},{"date":"2025-08-04","open":29500,"high":30250,"low":29450,"close":30050,"volume":1848500,"rsi_14":29.43,"sma_20":35250.0,"sma_60":33983.33,"sma_120":28000.75},{"date":"2025-08-05","open":30300,"high":30750,"low":29950,"close":30150,"volume":1448432,"rsi_14":31.36,"sma_20":34992.5,"sma_60":33941.67,"sma_120":28086.25},{"date":"2025-08-06","open":29800,"high":30650,"low":29800,"close":30600,"volume":1434901,"rsi_14":34.14,"sma_20":34855.0,"sma_60":33905.0,"sma_120":28170.83},{"date":"2025-08-07","open":30350,"high":30400,"low":30000,"close":30200,"volume":1363395,"rsi_14":32.77,"sma_20":34630.0,"sma_60":33846.67,"sma_120":28246.67},{"date":"2025-08-08","open":30300,"high":30750,"low":30000,"close":30400,"volume":1027014,"rsi_14":19.76,"sma_20":34380.0,"sma_60":33730.83,"sma_120":28317.5},{"date":"2025-08-11","open":30000,"high":30000,"low":28700,"close":29000,"volume":2240484,"rsi_14":18.35,"sma_20":34090.0,"sma_60":33597.5,"sma_120":28375.83},{"date":"2025-08-12","open":28550,"high":29500,"low":28500,"close":28750,"volume":1456226,"rsi_14":15.85,"sma_20":33717.5,"sma_60":33436.67,"sma_120":28434.58},{"date":"2025-08-13","open":29050,"high":29100,"low":28500,"close":29000,"volume":813322,"rsi_14":16.79,"sma_20":33392.5,"sma_60":33269.17,"sma_120":28492.08},{"date":"2025-08-14","open":30350,"high":30450,"low":29400,"close":30000,"volume":2071046,"rsi_14":16.17,"sma_20":33132.5,"sma_60":33162.5,"sma_120":28559.58},{"date":"2025-08-18","open":31150,"high":31600,"low":30250,"close":30400,"volume":2442427,"rsi_14":19.92,"sma_20":32887.5,"sma_60":33036.67,"sma_120":28637.5},{"date":"2025-08-19","open":31100,"high":31450,"low":30550,"close":30650,"volume":2303871,"rsi_14":21.46,"sma_20":32525.0,"sma_60":32992.5,"sma_120":28717.5},{"date":"2025-08-20","open":29850,"high":30400,"low":29600,"close":29850,"volume":1232387,"rsi_14":34.57,"sma_20":32145.0,"sma_60":32998.33,"sma_120":28794.17},{"date":"2025-08-21","open":29150,"high":30200,"low":28500,"close":29550,"volume":1618664,"rsi_14":41.48,"sma_20":31732.5,"sma_60":33013.33,"sma_120":28872.08},{"date":"2025-08-22","open":29050,"high":29150,"low":28500,"close":28850,"volume":1663524,"rsi_14":42.11,"sma_20":31280.0,"sma_60":33020.83,"sma_120":28938.33},{"date":"2025-08-25","open":29200,"high":29450,"low":28950,"close":29400,"volume":802191,"rsi_14":45.39,"sma_20":30800.0,"sma_60":33037.5,"sma_120":28995.42},{"date":"2025-08-26","open":29050,"high":29250,"low":28400,"close":28450,"volume":1216016,"rsi_14":39.24,"sma_20":30317.5,"sma_60":33023.33,"sma_120":29053.33},{"date":"2025-08-27","open":28550,"high":28850,"low":28450,"close":28650,"volume":691373,"rsi_14":37.25,"sma_20":29845.0,"sma_60":33004.17,"sma_120":29120.42},{"date":"2025-08-28","open":28650,"high":28650,"low":28050,"close":28450,"volume":781969,"rsi_14":38.26,"sma_20":29650.0,"sma_60":32980.0,"sma_120":29182.08},{"date":"2025-08-29","open":28550,"high":28600,"low":28100,"close":28350,"volume":582157,"rsi_14":36.05,"sma_20":29532.5,"sma_60":32925.83,"sma_120":29246.67},{"date":"2025-09-01","open":27950,"high":28000,"low":27400,"close":27500,"volume":626789,"rsi_14":38.97,"sma_20":29412.5,"sma_60":32868.33,"sma_120":29297.5},{"date":"2025-09-02","open":27550,"high":28300,"low":27450,"close":28250,"volume":713406,"rsi_14":46.58,"sma_20":29322.5,"sma_60":32821.67,"sma_120":29359.58},{"date":"2025-09-03","open":28300,"high":28500,"low":28000,"close":28300,"volume":492503,"rsi_14":45.07,"sma_20":29230.0,"sma_60":32775.0,"sma_120":29427.5},{"date":"2025-09-04","open":28550,"high":28750,"low":28300,"close":28600,"volume":414186,"rsi_14":39.06,"sma_20":29130.0,"sma_60":32614.17,"sma_120":29495.83},{"date":"2025-09-05","open":28650,"high":29000,"low":28500,"close":28700,"volume":583696,"rsi_14":36.07,"sma_20":29055.0,"sma_60":32487.5,"sma_120":29565.42},{"date":"2025-09-08","open":29150,"high":29450,"low":28900,"close":29150,"volume":746041,"rsi_14":38.1,"sma_20":28992.5,"sma_60":32383.33,"sma_120":29640.42},{"date":"2025-09-09","open":29000,"high":29200,"low":28700,"close":28950,"volume":547375,"rsi_14":42.11,"sma_20":28990.0,"sma_60":32258.33,"sma_120":29713.33},{"date":"2025-09-10","open":29050,"high":29200,"low":28650,"close":28950,"volume":653677,"rsi_14":44.44,"sma_20":29000.0,"sma_60":32188.33,"sma_120":29782.92},{"date":"2025-09-11","open":29000,"high":30200,"low":28600,"close":29350,"volume":2418437,"rsi_14":54.9,"sma_20":29017.5,"sma_60":32143.33,"sma_120":29847.5},{"date":"2025-09-12","open":30650,"high":30650,"low":29500,"close":29750,"volume":1542030,"rsi_14":53.54,"sma_20":29005.0,"sma_60":32105.83,"sma_120":29919.58},{"date":"2025-09-15","open":30050,"high":31250,"low":29950,"close":30650,"volume":2390455,"rsi_14":72.45,"sma_20":29017.5,"sma_60":32080.83,"sma_120":30009.33},{"date":"2025-09-16","open":30700,"high":30800,"low":29900,"close":30050,"volume":850679,"rsi_14":63.21,"sma_20":28987.5,"sma_60":32052.5,"sma_120":30093.92},{"date":"2025-09-17","open":30250,"high":30250,"low":29700,"close":29950,"volume":448937,"rsi_14":64.42,"sma_20":28992.5,"sma_60":32013.33,"sma_120":30180.67},{"date":"2025-09-18","open":29925,"high":30625,"low":29875,"close":30325,"volume":742282,"rsi_14":67.89,"sma_20":29030.0,"sma_60":31975.0,"sma_120":30266.58},{"date":"2025-09-19","open":30150,"high":30150,"low":29650,"close":29700,"volume":637552,"rsi_14":71.15,"sma_20":29072.5,"sma_60":31931.67,"sma_120":30351.92},{"date":"2025-09-22","open":29700,"high":30100,"low":29550,"close":29700,"volume":481376,"rsi_14":66.29,"sma_20":29087.5,"sma_60":31877.5,"sma_120":30439.58},{"date":"2025-09-23","open":30050,"high":30650,"low":29800,"close":29950,"volume":989315,"rsi_14":67.74,"sma_20":29162.5,"sma_60":31850.0,"sma_120":30535.75},{"date":"2025-09-24","open":30050,"high":30100,"low":29200,"close":29400,"volume":581066,"rsi_14":58.16,"sma_20":29200.0,"sma_60":31783.33,"sma_120":30614.83},{"date":"2025-09-25","open":29550,"high":29600,"low":29050,"close":29200,"volume":506039,"rsi_14":55.0,"sma_20":29237.5,"sma_60":31679.17,"sma_120":30695.08},{"date":"2025-09-26","open":28950,"high":29300,"low":28550,"close":28700,"volume":601757,"rsi_14":45.54,"sma_20":29255.0,"sma_60":31552.5,"sma_120":30768.17},{"date":"2025-09-29","open":28600,"high":28900,"low":28300,"close":28450,"volume":422327,"rsi_14":45.1,"sma_20":29302.5,"sma_60":31419.17,"sma_120":30830.25},{"date":"2025-09-30","open":28300,"high":28750,"low":28300,"close":28550,"volume":337352,"rsi_14":46.15,"sma_20":29317.5,"sma_60":31296.67,"sma_120":30899.83},{"date":"2025-10-01","open":28450,"high":28650,"low":28200,"close":28300,"volume":489094,"rsi_14":39.6,"sma_20":29317.5,"sma_60":31180.0,"sma_120":30969.33},{"date":"2025-10-02","open":28451,"high":29549,"low":28451,"close":28750,"volume":939510,"rsi_14":40.78,"sma_20":29327.5,"sma_60":31104.17,"sma_120":31048.75},{"date":"2025-10-10","open":28750,"high":28800,"low":28000,"close":28200,"volume":652418,"rsi_14":24.74,"sma_20":29302.5,"sma_60":30995.83,"sma_120":31115.42},{"date":"2025-10-13","open":27500,"high":28350,"low":27350,"close":28250,"volume":540083,"rsi_14":29.07,"sma_20":29257.5,"sma_60":30876.67,"sma_120":31180.83},{"date":"2025-10-14","open":28250,"high":28600,"low":27650,"close":27800,"volume":776065,"rsi_14":26.88,"sma_20":29200.0,"sma_60":30760.0,"sma_120":31244.58},{"date":"2025-10-15","open":28000,"high":29200,"low":27950,"close":29000,"volume":876291,"rsi_14":38.18,"sma_20":29202.5,"sma_60":30640.0,"sma_120":31318.75},{"date":"2025-10-16","open":29450,"high":29850,"low":29250,"close":29800,"volume":1046258,"rsi_14":50.88,"sma_20":29225.0,"sma_60":30545.0,"sma_120":31400.42},{"date":"2025-10-17","open":29400,"high":30200,"low":29100,"close":29750,"volume":1174863,"rsi_14":50.43,"sma_20":29225.0,"sma_60":30454.17,"sma_120":31464.17},{"date":"2025-10-20","open":29750,"high":29750,"low":28900,"close":29350,"volume":732091,"rsi_14":44.92,"sma_20":29160.0,"sma_60":30355.0,"sma_120":31523.33},{"date":"2025-10-21","open":29400,"high":29850,"low":29000,"close":29800,"volume":1217974,"rsi_14":53.45,"sma_20":29147.5,"sma_60":30220.0,"sma_120":31575.83},{"date":"2025-10-22","open":29700,"high":30150,"low":29350,"close":30150,"volume":854243,"rsi_14":57.98,"sma_20":29157.5,"sma_60":30098.33,"sma_120":31630.0},{"date":"2025-10-23","open":29850,"high":30650,"low":29650,"close":30300,"volume":1273271,"rsi_14":64.29,"sma_20":29157.5,"sma_60":29973.33,"sma_120":31682.92},{"date":"2025-10-24","open":30800,"high":32450,"low":30500,"close":32100,"volume":4223926,"rsi_14":75.52,"sma_20":29277.5,"sma_60":29876.67,"sma_120":31724.58},{"date":"2025-10-27","open":33150,"high":33250,"low":31950,"close":32200,"volume":1968171,"rsi_14":75.52,"sma_20":29402.5,"sma_60":29763.33,"sma_120":31744.58},{"date":"2025-10-28","open":32350,"high":32400,"low":31300,"close":32350,"volume":1381825,"rsi_14":78.72,"sma_20":29522.5,"sma_60":29667.5,"sma_120":31763.33},{"date":"2025-10-29","open":32200,"high":32250,"low":30550,"close":30950,"volume":2002452,"rsi_14":63.52,"sma_20":29600.0,"sma_60":29548.33,"sma_120":31764.58},{"date":"2025-10-30","open":30650,"high":31100,"low":30050,"close":30200,"volume":1183725,"rsi_14":62.35,"sma_20":29650.0,"sma_60":29512.5,"sma_120":31767.08},{"date":"2025-10-31","open":30200,"high":31250,"low":29800,"close":30600,"volume":1272107,"rsi_14":63.91,"sma_20":29745.0,"sma_60":29510.83,"sma_120":31769.58},{"date":"2025-11-03","open":31000,"high":34050,"low":30850,"close":33100,"volume":6308475,"rsi_14":75.24,"sma_20":29977.5,"sma_60":29564.17,"sma_120":31791.67},{"date":"2025-11-04","open":34000,"high":34150,"low":32500,"close":33800,"volume":3390231,"rsi_14":74.0,"sma_20":30240.0,"sma_60":29626.67,"sma_120":31805.0},{"date":"2025-11-05","open":32500,"high":32600,"low":28200,"close":28750,"volume":9680325,"rsi_14":46.32,"sma_20":30262.5,"sma_60":29603.33,"sma_120":31772.5},{"date":"2025-11-06","open":29150,"high":29200,"low":27400,"close":27600,"volume":2501185,"rsi_14":43.0,"sma_20":30202.5,"sma_60":29553.33,"sma_120":31729.17},{"date":"2025-11-07","open":26650,"high":27050,"low":25900,"close":26250,"volume":2016643,"rsi_14":40.49,"sma_20":30105.0,"sma_60":29487.5,"sma_120":31667.08},{"date":"2025-11-10","open":26450,"high":26650,"low":26100,"close":26550,"volume":859217,"rsi_14":39.94,"sma_20":30020.0,"sma_60":29423.33,"sma_120":31577.08},{"date":"2025-11-11","open":26900,"high":28200,"low":26900,"close":27750,"volume":1675365,"rsi_14":42.94,"sma_20":30017.5,"sma_60":29402.5,"sma_120":31500.0},{"date":"2025-11-12","open":28150,"high":28500,"low":27700,"close":28450,"volume":913330,"rsi_14":44.73,"sma_20":29990.0,"sma_60":29397.5,"sma_120":31417.08},{"date":"2025-11-13","open":28500,"high":29600,"low":28050,"close":29550,"volume":1740890,"rsi_14":42.43,"sma_20":29977.5,"sma_60":29406.67,"sma_120":31337.92},{"date":"2025-11-14","open":28550,"high":28750,"low":28200,"close":28250,"volume":813587,"rsi_14":39.06,"sma_20":29902.5,"sma_60":29377.5,"sma_120":31270.0},{"date":"2025-11-17","open":28550,"high":28600,"low":27700,"close":28050,"volume":443425,"rsi_14":38.12,"sma_20":29837.5,"sma_60":29338.33,"sma_120":31187.5},{"date":"2025-11-18","open":27800,"high":28050,"low":27000,"close":27050,"volume":660798,"rsi_14":38.98,"sma_20":29700.0,"sma_60":29278.33,"sma_120":31135.42},{"date":"2025-11-19","open":27350,"high":27450,"low":26350,"close":26900,"volume":680486,"rsi_14":40.35,"sma_20":29537.5,"sma_60":29229.17,"sma_120":31113.75},{"date":"2025-11-20","open":27550,"high":27900,"low":27350,"close":27550,"volume":357445,"rsi_14":41.21,"sma_20":29400.0,"sma_60":29195.83,"sma_120":31104.58},{"date":"2025-11-21","open":26750,"high":27100,"low":26450,"close":26700,"volume":414897,"rsi_14":29.62,"sma_20":29130.0,"sma_60":29160.0,"sma_120":31090.42},{"date":"2025-11-24","open":26950,"high":27150,"low":26300,"close":26450,"volume":717071,"rsi_14":25.9,"sma_20":28842.5,"sma_60":29110.83,"sma_120":31074.17},{"date":"2025-11-25","open":26950,"high":27650,"low":26800,"close":27450,"volume":764473,"rsi_14":44.2,"sma_20":28597.5,"sma_60":29094.17,"sma_120":31058.75},{"date":"2025-11-26","open":27997,"high":28351,"low":27693,"close":28250,"volume":181136,"rsi_14":51.43,"sma_20":28445.0,"sma_60":29081.67,"sma_120":31042.92},{"date":"2025-11-27","open":28500,"high":29050,"low":27850,"close":27900,"volume":660798,"rsi_14":59.02,"sma_20":28330.01,"sma_60":29072.5,"sma_120":31026.25},{"date":"2025-11-28","open":27900,"high":28150,"low":27400,"close":27950,"volume":565881,"rsi_14":57.87,"sma_20":28197.51,"sma_60":29065.84,"sma_120":30995.83},{"date":"2025-12-01","open":28050,"high":28050,"low":27451,"close":27700,"volume":521790,"rsi_14":49.68,"sma_20":27927.49,"sma_60":29069.16,"sma_120":30968.75},{"date":"2025-12-02","open":27550,"high":27900,"low":27400,"close":27600,"volume":373152,"rsi_14":44.22,"sma_20":27617.5,"sma_60":29058.33,"sma_120":30940.0},{"date":"2025-12-03","open":27700,"high":28101,"low":27600,"close":27950,"volume":476501,"rsi_14":37.88,"sma_20":27577.5,"sma_60":29052.5,"sma_120":30913.75},{"date":"2025-12-04","open":27949,"high":27999,"low":27550,"close":27800,"volume":297163,"rsi_14":45.88,"sma_20":27587.52,"sma_60":29039.17,"sma_120":30826.67},{"date":"2025-12-05","open":27650,"high":27900,"low":27550,"close":27850,"volume":500697,"rsi_14":48.12,"sma_20":27667.54,"sma_60":29025.01,"sma_120":30756.26},{"date":"2025-12-08","open":27900,"high":27950,"low":27200,"close":27500,"volume":792290,"rsi_14":54.84,"sma_20":27715.06,"sma_60":28997.52,"sma_120":30690.43},{"date":"2025-12-09","open":27299,"high":27699,"low":27200,"close":27450,"volume":416501,"rsi_14":56.05,"sma_20":27700.09,"sma_60":28972.53,"sma_120":30615.43},{"date":"2025-12-10","open":27550,"high":27850,"low":27200,"close":27200,"volume":384740,"rsi_14":45.79,"sma_20":27637.61,"sma_60":28943.37,"sma_120":30565.85},{"date":"2025-12-11","open":27699,"high":27800,"low":27250,"close":27550,"volume":881849,"rsi_14":61.65,"sma_20":27537.62,"sma_60":28913.37,"sma_120":30528.35},{"date":"2025-12-12","open":27699,"high":28200,"low":27450,"close":28150,"volume":1002568,"rsi_14":71.26,"sma_20":27532.64,"sma_60":28886.71,"sma_120":30496.27},{"date":"2025-12-15","open":27699,"high":28949,"low":27500,"close":27850,"volume":1102304,"rsi_14":56.07,"sma_20":27522.66,"sma_60":28840.05,"sma_120":30460.44},{"date":"2025-12-16","open":27949,"high":27999,"low":26900,"close":27150,"volume":717855,"rsi_14":39.44,"sma_20":27527.69,"sma_60":28791.73,"sma_120":30422.11},{"date":"2025-12-17","open":27349,"high":27500,"low":26999,"close":27150,"volume":473005,"rsi_14":39.44,"sma_20":27540.21,"sma_60":28745.07,"sma_120":30379.2},{"date":"2025-12-18","open":26950,"high":27000,"low":26250,"close":26550,"volume":553253,"rsi_14":32.93,"sma_20":27490.24,"sma_60":28682.58,"sma_120":30328.79},{"date":"2025-12-19","open":26749,"high":27350,"low":26700,"close":26900,"volume":602298,"rsi_14":40.48,"sma_20":27500.26,"sma_60":28635.92,"sma_120":30283.79},{"date":"2025-12-22","open":27250,"high":27500,"low":27150,"close":27450,"volume":483085,"rsi_14":48.39,"sma_20":27550.29,"sma_60":28598.43,"sma_120":30237.96},{"date":"2025-12-23","open":28299,"high":28800,"low":27949,"close":28100,"volume":1317942,"rsi_14":51.52,"sma_20":27582.82,"sma_60":28567.61,"sma_120":30208.8},{"date":"2025-12-24","open":27950,"high":27950,"low":27500,"close":27550,"volume":490225,"rsi_14":47.66,"sma_20":27565.33,"sma_60":28536.78,"sma_120":30160.06},{"date":"2025-12-26","open":27650,"high":27750,"low":26650,"close":26650,"volume":838688,"rsi_14":40.32,"sma_20":27502.84,"sma_60":28494.28,"sma_120":30086.72},{"date":"2025-12-29","open":26700,"high":27300,"low":26400,"close":26800,"volume":551209,"rsi_14":44.16,"sma_20":27445.32,"sma_60":28462.61,"sma_120":30007.55},{"date":"2025-12-30","open":26750,"high":26851,"low":26601,"close":26800,"volume":348427,"rsi_14":44.53,"sma_20":27400.31,"sma_60":28435.1,"sma_120":29927.13},{"date":"2026-01-02","open":26901,"high":26950,"low":26500,"close":26750,"volume":643109,"rsi_14":46.08,"sma_20":27357.78,"sma_60":28405.09,"sma_120":29850.88},{"date":"2026-01-05","open":27000,"high":27250,"low":26800,"close":27000,"volume":798760,"rsi_14":45.13,"sma_20":27310.27,"sma_60":28383.42,"sma_120":29781.71},{"date":"2026-01-06","open":27150,"high":27750,"low":26900,"close":27550,"volume":921608,"rsi_14":44.64,"sma_20":27297.75,"sma_60":28362.59,"sma_120":29733.38},{"date":"2026-01-07","open":27300,"high":27400,"low":26450,"close":26800,"volume":978076,"rsi_14":41.32,"sma_20":27245.2,"sma_60":28339.25,"sma_120":29667.54},{"date":"2026-01-08","open":26500,"high":26651,"low":25901,"close":26500,"volume":1280930,"rsi_14":44.24,"sma_20":27195.15,"sma_60":28310.07,"sma_120":29593.37},{"date":"2026-01-09","open":26251,"high":26350,"low":25700,"close":26100,"volume":1249793,"rsi_14":41.32,"sma_20":27127.61,"sma_60":28281.73,"sma_120":29520.87},{"date":"2026-01-12","open":26250,"high":27150,"low":26250,"close":26950,"volume":1299163,"rsi_14":53.17,"sma_20":27115.08,"sma_60":28247.56,"sma_120":29443.78},{"date":"2026-01-13","open":27250,"high":28850,"low":26950,"close":28450,"volume":2916817,"rsi_14":60.4,"sma_20":27160.08,"sma_60":28225.07,"sma_120":29385.03},{"date":"2026-01-14","open":28250,"high":29900,"low":27801,"close":28950,"volume":3094638,"rsi_14":60.13,"sma_20":27200.04,"sma_60":28211.73,"sma_120":29332.95},{"date":"2026-01-15","open":29000,"high":29700,"low":28700,"close":29600,"volume":2326810,"rsi_14":60.13,"sma_20":27287.54,"sma_60":28215.9,"sma_120":29285.45},{"date":"2026-01-16","open":29800,"high":29850,"low":28350,"close":28650,"volume":2482502,"rsi_14":57.05,"sma_20":27362.51,"sma_60":28196.73,"sma_120":29208.37},{"date":"2026-01-19","open":28500,"high":28500,"low":27850,"close":28100,"volume":1213362,"rsi_14":59.73,"sma_20":27410.0,"sma_60":28162.57,"sma_120":29130.45},{"date":"2026-01-20","open":27900,"high":28400,"low":27399,"close":28100,"volume":1070186,"rsi_14":58.91,"sma_20":27487.49,"sma_60":28125.91,"sma_120":29049.62},{"date":"2026-01-21","open":27350,"high":27600,"low":26900,"close":27250,"volume":1330407,"rsi_14":52.76,"sma_20":27504.97,"sma_60":28045.08,"sma_120":28960.87},{"date":"2026-01-22","open":27399,"high":28299,"low":27349,"close":28100,"volume":1545391,"rsi_14":57.54,"sma_20":27537.45,"sma_60":27976.75,"sma_120":28870.04},{"date":"2026-01-23","open":28700,"high":30400,"low":28649,"close":29700,"volume":4221019,"rsi_14":63.11,"sma_20":27617.43,"sma_60":27932.58,"sma_120":28800.04},{"date":"2026-01-26","open":29849,"high":29899,"low":28750,"close":29000,"volume":1589293,"rsi_14":56.94,"sma_20":27689.93,"sma_60":27900.09,"sma_120":28724.21},{"date":"2026-01-27","open":28500,"high":28750,"low":28000,"close":28250,"volume":1401217,"rsi_14":56.94,"sma_20":27769.91,"sma_60":27867.59,"sma_120":28690.04},{"date":"2026-01-28","open":28550,"high":28600,"low":28050,"close":28350,"volume":1166466,"rsi_14":59.02,"sma_20":27847.4,"sma_60":27830.08,"sma_120":28670.45},{"date":"2026-01-29","open":28450,"high":29050,"low":27700,"close":28850,"volume":1944049,"rsi_14":63.28,"sma_20":27949.92,"sma_60":27759.24,"sma_120":28661.7},{"date":"2026-01-30","open":28600,"high":28650,"low":27600,"close":27650,"volume":2168574,"rsi_14":53.27,"sma_20":27994.94,"sma_60":27656.74,"sma_120":28641.7},{"date":"2026-02-02","open":27600,"high":27600,"low":26350,"close":26500,"volume":1377959,"rsi_14":40.58,"sma_20":27969.95,"sma_60":27619.24,"sma_120":28611.29},{"date":"2026-02-03","open":26950,"high":28150,"low":26900,"close":28050,"volume":1041476,"rsi_14":46.06,"sma_20":27994.95,"sma_60":27626.74,"sma_120":28590.04},{"date":"2026-02-04","open":28100,"high":36450,"low":28050,"close":36450,"volume":31440854,"rsi_14":67.88,"sma_20":28477.48,"sma_60":27796.74,"sma_120":28642.12},{"date":"2026-02-05","open":38950,"high":39400,"low":33550,"close":36400,"volume":32922155,"rsi_14":71.23,"sma_20":28972.51,"sma_60":27960.91,"sma_120":28692.12},{"date":"2026-02-06","open":35500,"high":45400,"low":35400,"close":42000,"volume":53082158,"rsi_14":79.83,"sma_20":29767.52,"sma_60":28198.41,"sma_120":28800.45},{"date":"2026-02-09","open":41900,"high":49650,"low":41750,"close":47700,"volume":35966171,"rsi_14":83.79,"sma_20":30805.03,"sma_60":28519.24,"sma_120":28958.37},{"date":"2026-02-10","open":47800,"high":48900,"low":44500,"close":46600,"volume":13459460,"rsi_14":83.08,"sma_20":31712.52,"sma_60":28803.41,"sma_120":29105.04},{"date":"2026-02-11","open":46050,"high":49250,"low":45950,"close":48000,"volume":14317365,"rsi_14":83.39,"sma_20":32665.04,"sma_60":29132.57,"sma_120":29255.04},{"date":"2026-02-12","open":47800,"high":48200,"low":45400,"close":47550,"volume":6903775,"rsi_14":81.15,"sma_20":33562.52,"sma_60":29457.57,"sma_120":29397.95},{"date":"2026-02-13","open":46400,"high":47900,"low":45250,"close":45900,"volume":4883713,"rsi_14":78.55,"sma_20":34425.02,"sma_60":29771.74,"sma_120":29525.04},{"date":"2026-02-19","open":46550,"high":59300,"low":46550,"close":58500,"volume":18412176,"rsi_14":86.49,"sma_20":35945.01,"sma_60":30298.41,"sma_120":29763.79},{"date":"2026-02-20","open":56500,"high":56900,"low":52500,"close":53000,"volume":7659000,"rsi_14":76.31,"sma_20":37189.99,"sma_60":30722.57,"sma_120":29959.2},{"date":"2026-02-23","open":54800,"high":54900,"low":50700,"close":51200,"volume":4945295,"rsi_14":73.21,"sma_20":38387.49,"sma_60":31130.91,"sma_120":30145.45},{"date":"2026-02-24","open":52700,"high":52700,"low":49625,"close":50900,"volume":4004474,"rsi_14":74.6,"sma_20":39527.48,"sma_60":31538.41,"sma_120":30324.62},{"date":"2026-02-25","open":51300,"high":53000,"low":49800,"close":51600,"volume":4220990,"rsi_14":76.82,"sma_20":40622.47,"sma_60":31940.91,"sma_120":30517.54},{"date":"2026-02-26","open":51100,"high":51500,"low":50000,"close":51100,"volume":2511043,"rsi_14":75.19,"sma_20":41727.45,"sma_60":32327.57,"sma_120":30704.62},{"date":"2026-02-27","open":53100,"high":54900,"low":50700,"close":53000,"volume":7288630,"rsi_14":71.08,"sma_20":42964.96,"sma_60":32745.9,"sma_120":30909.2},{"date":"2026-03-03","open":51000,"high":53700,"low":48000,"close":48350,"volume":5043606,"rsi_14":63.63,"sma_20":43964.99,"sma_60":33085.9,"sma_120":31075.87},{"date":"2026-03-04","open":44450,"high":46900,"low":39300,"close":39950,"volume":6007933,"rsi_14":47.8,"sma_20":44520.0,"sma_60":33290.08,"sma_120":31179.62},{"date":"2026-03-05","open":43800,"high":45550,"low":42950,"close":44400,"volume":3402565,"rsi_14":46.37,"sma_20":45357.5,"sma_60":33570.07,"sma_120":31314.2},{"date":"2026-03-06","open":46750,"high":54700,"low":46050,"close":51800,"volume":17980003,"rsi_14":55.03,"sma_20":46622.5,"sma_60":33967.57,"sma_120":31510.04},{"date":"2026-03-09","open":50900,"high":52400,"low":48600,"close":50500,"volume":4987491,"rsi_14":52.42,"sma_20":47745.0,"sma_60":34345.9,"sma_120":31692.54},{"date":"2026-03-10","open":51400,"high":51700,"low":49250,"close":50500,"volume":3389184,"rsi_14":52.88,"sma_20":48447.5,"sma_60":34723.39,"sma_120":31874.2},{"date":"2026-03-11","open":50700,"high":54000,"low":50500,"close":51400,"volume":5094847,"rsi_14":55.46,"sma_20":49197.5,"sma_60":35121.72,"sma_120":32059.62},{"date":"2026-03-12","open":50600,"high":53600,"low":50400,"close":53000,"volume":6304555,"rsi_14":43.02,"sma_20":49747.5,"sma_60":35547.54,"sma_120":32260.04},{"date":"2026-03-13","open":51200,"high":51200,"low":48600,"close":48700,"volume":3580509,"rsi_14":44.37,"sma_20":49797.5,"sma_60":35905.87,"sma_120":32424.62},{"date":"2026-03-16","open":48300,"high":48950,"low":45250,"close":46050,"volume":3345092,"rsi_14":43.41,"sma_20":49770.0,"sma_60":36214.2,"sma_120":32563.79},{"date":"2026-03-17","open":46650,"high":52300,"low":46400,"close":49450,"volume":8084402,"rsi_14":48.28,"sma_20":49842.5,"sma_60":36569.19,"sma_120":32727.95},{"date":"2026-03-18","open":50900,"high":51400,"low":49700,"close":50800,"volume":2912289,"rsi_14":49.07,"sma_20":50005.0,"sma_60":36951.69,"sma_120":32895.87},{"date":"2026-03-19","open":51100,"high":51300,"low":49550,"close":49750,"volume":2024335,"rsi_14":48.44,"sma_20":50197.5,"sma_60":37328.34,"sma_120":33060.04},{"date":"2026-03-20","open":52900,"high":56800,"low":51300,"close":51700,"volume":14424069,"rsi_14":48.5,"sma_20":49857.5,"sma_60":37737.5,"sma_120":33241.29},{"date":"2026-03-23","open":49991,"high":50086,"low":43860,"close":43860,"volume":5196616,"rsi_14":45.18,"sma_20":49400.5,"sma_60":38025.99,"sma_120":33354.29},{"date":"2026-03-24","open":45605,"high":45652,"low":40983,"close":42445,"volume":3782665,"rsi_14":53.15,"sma_20":48962.75,"sma_60":38285.07,"sma_120":33460.49},{"date":"2026-03-25","open":43153,"high":43955,"low":42115,"close":42445,"volume":2066789,"rsi_14":47.22,"sma_20":48540.0,"sma_60":38534.98,"sma_120":33566.7},{"date":"2026-03-26","open":42776,"high":43813,"low":33437,"close":34711,"volume":11236404,"rsi_14":25.92,"sma_20":47695.55,"sma_60":38645.15,"sma_120":33606.38},{"date":"2026-03-27","open":32872,"high":33626,"low":31692,"close":33626,"volume":5893876,"rsi_14":26.08,"sma_20":46821.85,"sma_60":38746.41,"sma_120":33641.59},{"date":"2026-03-30","open":32070,"high":34758,"low":31740,"close":34522,"volume":6747845,"rsi_14":27.91,"sma_20":45897.95,"sma_60":38877.61,"sma_120":33685.94},{"date":"2026-03-31","open":34286,"high":37210,"low":32777,"close":35041,"volume":7554859,"rsi_14":27.15,"sma_20":45232.5,"sma_60":39014.96,"sma_120":33738.79},{"date":"2026-04-01","open":35984,"high":36220,"low":33673,"close":35418,"volume":4203586,"rsi_14":24.57,"sma_20":45005.9,"sma_60":39158.61,"sma_120":33796.85},{"date":"2026-04-02","open":35465,"high":35796,"low":33013,"close":33579,"volume":3719138,"rsi_14":26.45,"sma_20":44464.85,"sma_60":39272.43,"sma_120":33838.76},{"date":"2026-04-03","open":34003,"high":39238,"low":33956,"close":36833,"volume":10911907,"rsi_14":35.91,"sma_20":43716.5,"sma_60":39436.32,"sma_120":33909.87},{"date":"2026-04-06","open":37446,"high":37635,"low":35135,"close":35984,"volume":3194148,"rsi_14":27.67,"sma_20":42990.7,"sma_60":39576.88,"sma_120":33969.74},{"date":"2026-04-07","open":36126,"high":36975,"low":34947,"close":35041,"volume":1958103,"rsi_14":23.52,"sma_20":42217.75,"sma_60":39714.24,"sma_120":34026.74},{"date":"2026-04-08","open":36031,"high":38342,"low":35324,"close":38012,"volume":4198408,"rsi_14":31.47,"sma_20":41548.35,"sma_60":39906.12,"sma_120":34108.09},{"date":"2026-04-09","open":37352,"high":38201,"low":36833,"close":37776,"volume":2052786,"rsi_14":26.76,"sma_20":40787.15,"sma_60":40100.72,"sma_120":34191.23},{"date":"2026-04-10","open":39474,"high":39521,"low":37871,"close":38625,"volume":2652710,"rsi_14":38.6,"sma_20":40283.4,"sma_60":40295.31,"sma_120":34271.44},{"date":"2026-04-13","open":38059,"high":38248,"low":36975,"close":37210,"volume":1397686,"rsi_14":38.6,"sma_20":39841.4,"sma_60":40441.31,"sma_120":34333.19},{"date":"2026-04-14","open":37682,"high":41361,"low":36597,"close":39757,"volume":5882886,"rsi_14":44.73,"sma_20":39356.75,"sma_60":40621.43,"sma_120":34416.58},{"date":"2026-04-15","open":40182,"high":40936,"low":39616,"close":39993,"volume":2281517,"rsi_14":64.66,"sma_20":38816.4,"sma_60":40794.64,"sma_120":34505.27},{"date":"2026-04-16","open":42445,"high":42823,"low":41031,"close":41785,"volume":3209387,"rsi_14":71.79,"sma_20":38418.15,"sma_60":41013.56,"sma_120":34605.14},{"date":"2026-04-17","open":41691,"high":43294,"low":41219,"close":41549,"volume":5087595,"rsi_14":69.45,"sma_20":37910.6,"sma_60":41237.7,"sma_120":34700.14},{"date":"2026-04-20","open":41078,"high":41927,"low":39286,"close":40559,"volume":2660820,"rsi_14":64.89,"sma_20":37745.55,"sma_60":41445.35,"sma_120":34785.63},{"date":"2026-04-21","open":41172,"high":43294,"low":40559,"close":42870,"volume":4104174,"rsi_14":68.2,"sma_20":37766.8,"sma_60":41705.68,"sma_120":34875.38},{"date":"2026-04-22","open":42493,"high":45417,"low":42257,"close":44851,"volume":3789122,"rsi_14":77.35,"sma_20":37887.1,"sma_60":41984.86,"sma_120":34980.8},{"date":"2026-04-23","open":45888,"high":45888,"low":41974,"close":44143,"volume":2886491,"rsi_14":70.23,"sma_20":38358.7,"sma_60":42225.57,"sma_120":35079.08},{"date":"2026-04-24","open":44143,"high":47020,"low":44049,"close":46549,"volume":5149329,"rsi_14":76.92,"sma_20":39004.85,"sma_60":42518.05,"sma_120":35209.07},{"date":"2026-04-27","open":48105,"high":48671,"low":45464,"close":47350,"volume":4238858,"rsi_14":81.6,"sma_20":39646.25,"sma_60":42836.39,"sma_120":35351.99},{"date":"2026-04-28","open":48577,"high":51784,"low":44851,"close":46596,"volume":15924114,"rsi_14":74.86,"sma_20":40224.0,"sma_60":43140.5,"sma_120":35485.29},{"date":"2026-04-29","open":48011,"high":48105,"low":43389,"close":45228,"volume":6936988,"rsi_14":70.26,"sma_20":40714.5,"sma_60":43413.47,"sma_120":35586.35},{"date":"2026-04-30","open":46171,"high":52255,"low":46171,"close":47822,"volume":12614553,"rsi_14":72.83,"sma_20":41426.65,"sma_60":43749.67,"sma_120":35703.2},{"date":"2026-05-04","open":48593,"high":48972,"low":45745,"close":47358,"volume":3872696,"rsi_14":75.3,"sma_20":41938.35,"sma_60":44092.45,"sma_120":35855.84},{"date":"2026-05-06","open":46836,"high":46931,"low":45222,"close":45650,"volume":3270146,"rsi_14":65.07,"sma_20":42407.65,"sma_60":44381.12,"sma_120":36003.93},{"date":"2026-05-07","open":44938,"high":45840,"low":44321,"close":44985,"volume":2028849,"rsi_14":62.38,"sma_20":42891.05,"sma_60":44518.77,"sma_120":36157.75},{"date":"2026-05-08","open":45365,"high":46362,"low":44036,"close":44891,"volume":1797726,"rsi_14":58.15,"sma_20":43221.2,"sma_60":44655.68,"sma_120":36308.29},{"date":"2026-05-11","open":44891,"high":45128,"low":42660,"close":43182,"volume":2439370,"rsi_14":53.63,"sma_20":43478.25,"sma_60":44670.97,"sma_120":36434.69},{"date":"2026-05-12","open":42660,"high":44463,"low":39718,"close":40810,"volume":3724326,"rsi_14":50.0,"sma_20":43574.95,"sma_60":44551.95,"sma_120":36535.59},{"date":"2026-05-13","open":42162,"high":42493,"low":39663,"close":40700,"volume":2081710,"rsi_14":43.98,"sma_20":43749.45,"sma_60":44453.62,"sma_120":36628.51},{"date":"2026-05-14","open":40936,"high":45605,"low":40936,"close":45087,"volume":6024299,"rsi_14":50.58,"sma_20":44015.95,"sma_60":44405.07,"sma_120":36768.82},{"date":"2026-05-15","open":44190,"high":44238,"low":37729,"close":38295,"volume":4813608,"rsi_14":38.97,"sma_20":43931.05,"sma_60":44250.82,"sma_120":36854.19},{"date":"2026-05-18","open":37682,"high":41125,"low":36362,"close":40889,"volume":2899611,"rsi_14":39.4,"sma_20":43886.25,"sma_60":44167.3,"sma_120":36969.52},{"date":"2026-05-19","open":40135,"high":42257,"low":38201,"close":38955,"volume":1730383,"rsi_14":34.92,"sma_20":43756.55,"sma_60":43841.55,"sma_120":37069.98},{"date":"2026-05-20","open":38154,"high":38672,"low":36975,"close":37682,"volume":1182928,"rsi_14":34.28,"sma_20":43612.7,"sma_60":43586.25,"sma_120":37154.41},{"date":"2026-05-21","open":38672,"high":39050,"low":37965,"close":38295,"volume":1181415,"rsi_14":37.44,"sma_20":43383.95,"sma_60":43371.17,"sma_120":37251.04},{"date":"2026-05-22","open":39757,"high":42210,"low":39757,"close":40276,"volume":2461330,"rsi_14":36.01,"sma_20":43155.2,"sma_60":43194.1,"sma_120":37366.25},{"date":"2026-05-26","open":41125,"high":43294,"low":39946,"close":41927,"volume":2186377,"rsi_14":40.78,"sma_20":43044.4,"sma_60":43032.88,"sma_120":37486.89},{"date":"2026-05-27","open":41266,"high":41597,"low":39616,"close":39946,"volume":1789188,"rsi_14":40.37,"sma_20":42714.25,"sma_60":42846.98,"sma_120":37587.28},{"date":"2026-05-28","open":40229,"high":40465,"low":36739,"close":38390,"volume":2098277,"rsi_14":39.13,"sma_20":42266.25,"sma_60":42603.48,"sma_120":37674.69},{"date":"2026-05-29","open":39003,"high":40087,"low":37729,"close":39474,"volume":2135827,"rsi_14":41.44,"sma_20":41910.15,"sma_60":42455.55,"sma_120":37770.73},{"date":"2026-06-01","open":38720,"high":40135,"low":37069,"close":38295,"volume":2047405,"rsi_14":42.17,"sma_20":41563.5,"sma_60":42427.97,"sma_120":37859.02},{"date":"2026-06-02","open":37258,"high":39427,"low":36739,"close":38484,"volume":2054825,"rsi_14":46.21,"sma_20":41096.6,"sma_60":42329.37,"sma_120":37949.72},{"date":"2026-06-04","open":37918,"high":39050,"low":37022,"close":37635,"volume":1423670,"rsi_14":44.54,"sma_20":40625.0,"sma_60":42093.28,"sma_120":38030.43},{"date":"2026-06-05","open":37069,"high":37352,"low":34947,"close":36220,"volume":1057864,"rsi_14":32.33,"sma_20":40167.5,"sma_60":41855.28,"sma_120":38100.59},{"date":"2026-06-08","open":33583,"high":35201,"low":32822,"close":33060,"volume":1162126,"rsi_14":37.31,"sma_20":39570.9,"sma_60":41559.9,"sma_120":38141.65},{"date":"2026-06-09","open":33392,"high":35010,"low":32870,"close":33821,"volume":1136429,"rsi_14":31.52,"sma_20":39016.75,"sma_60":41262.1,"sma_120":38191.91},{"date":"2026-06-10","open":37009,"high":37389,"low":33583,"close":34820,"volume":3040810,"rsi_14":38.31,"sma_20":38597.0,"sma_60":40954.13,"sma_120":38250.84},{"date":"2026-06-11","open":35391,"high":35438,"low":32918,"close":35153,"volume":1988676,"rsi_14":42.15,"sma_20":38311.65,"sma_60":40723.33,"sma_120":38314.6},{"date":"2026-06-12","open":36151,"high":36912,"low":34962,"close":35200,"volume":2282169,"rsi_14":40.27,"sma_20":38021.65,"sma_60":40537.5,"sma_120":38375.85},{"date":"2026-06-15","open":36750,"high":40450,"low":36700,"close":38700,"volume":2204978,"rsi_14":45.91,"sma_20":37702.3,"sma_60":40358.33,"sma_120":38463.76},{"date":"2026-06-16","open":39250,"high":43850,"low":37650,"close":42200,"volume":3425970,"rsi_14":50.65,"sma_20":37897.55,"sma_60":40215.0,"sma_120":38583.34},{"date":"2026-06-17","open":42200,"high":42950,"low":40700,"close":41300,"volume":1800432,"rsi_14":53.38,"sma_20":37918.1,"sma_60":40074.17,"sma_120":38701.26},{"date":"2026-06-18","open":40700,"high":40700,"low":37800,"close":38100,"volume":1593543,"rsi_14":49.33,"sma_20":37875.35,"sma_60":39847.5,"sma_120":38792.5},{"date":"2026-06-19","open":38500,"high":38950,"low":36150,"close":38050,"volume":1640691,"rsi_14":46.55,"sma_20":37893.75,"sma_60":39750.67,"sma_120":38888.33},{"date":"2026-06-22","open":38450,"high":39200,"low":37600,"close":37850,"volume":928021,"rsi_14":48.87,"sma_20":37871.5,"sma_60":39674.08,"sma_120":38979.58},{"date":"2026-06-23","open":38200,"high":38750,"low":33800,"close":34050,"volume":1440620,"rsi_14":40.48,"sma_20":37560.2,"sma_60":39534.17,"sma_120":39034.57},{"date":"2026-06-24","open":33800,"high":34800,"low":33000,"close":33600,"volume":881966,"rsi_14":41.18,"sma_20":37143.85,"sma_60":39515.65,"sma_120":39080.4},{"date":"2026-06-25","open":34250,"high":35400,"low":33000,"close":33100,"volume":999299,"rsi_14":42.9,"sma_20":36801.55,"sma_60":39506.88,"sma_120":39126.65},{"date":"2026-06-26","open":33250,"high":33750,"low":29300,"close":30650,"volume":1453745,"rsi_14":44.93,"sma_20":36414.55,"sma_60":39442.35,"sma_120":39159.98},{"date":"2026-06-29","open":31350,"high":35500,"low":31350,"close":35300,"volume":1733242,"rsi_14":53.55,"sma_20":36205.85,"sma_60":39446.67,"sma_120":39230.82},{"date":"2026-06-30","open":34950,"high":35250,"low":33750,"close":33950,"volume":1031387,"rsi_14":48.87,"sma_20":35988.6,"sma_60":39422.2,"sma_120":39290.4},{"date":"2026-07-01","open":35700,"high":37950,"low":35000,"close":36100,"volume":3296645,"rsi_14":52.31,"sma_20":35869.4,"sma_60":39464.22,"sma_120":39368.32},{"date":"2026-07-02","open":36300,"high":37350,"low":32850,"close":34900,"volume":2917733,"rsi_14":50.0,"sma_20":35732.65,"sma_60":39432.0,"sma_120":39434.16},{"date":"2026-07-03","open":35550,"high":35550,"low":32350,"close":32700,"volume":2371033,"rsi_14":38.72,"sma_20":35556.65,"sma_60":39377.27,"sma_120":39477.08},{"date":"2026-07-06","open":33750,"high":34000,"low":30700,"close":31450,"volume":2181506,"rsi_14":27.93,"sma_20":35490.3,"sma_60":39317.42,"sma_120":39515.83},{"date":"2026-07-07","open":31550,"high":31900,"low":29950,"close":31400,"volume":2112198,"rsi_14":28.94,"sma_20":35383.7,"sma_60":39207.22,"sma_120":39556.67},{"date":"2026-07-08","open":31150,"high":31400,"low":29300,"close":29850,"volume":2286816,"rsi_14":31.12,"sma_20":35150.1,"sma_60":39075.12,"sma_120":39587.92},{"date":"2026-07-09","open":30050,"high":32450,"low":29700,"close":30800,"volume":3922804,"rsi_14":34.07,"sma_20":34947.5,"sma_60":38944.7,"sma_120":39620.0},{"date":"2026-07-10","open":32700,"high":32850,"low":31100,"close":31900,"volume":2885573,"rsi_14":37.42,"sma_20":34797.5,"sma_60":38856.2,"sma_120":39648.75},{"date":"2026-07-13","open":31950,"high":34600,"low":31650,"close":32000,"volume":2466613,"rsi_14":44.86,"sma_20":34462.5,"sma_60":38726.92,"sma_120":39674.17},{"date":"2026-07-14","open":32150,"high":32200,"low":29100,"close":29850,"volume":2472283,"rsi_14":41.34,"sma_20":33845.0,"sma_60":38557.87,"sma_120":39676.25},{"date":"2026-07-15","open":31000,"high":31900,"low":30450,"close":30800,"volume":2269437,"rsi_14":44.8,"sma_20":33320.0,"sma_60":38374.78,"sma_120":39694.17},{"date":"2026-07-16","open":30550,"high":30950,"low":27500,"close":27600,"volume":3739617,"rsi_14":43.33,"sma_20":32795.0,"sma_60":38142.3,"sma_120":39690.0},{"date":"2026-07-20","open":27000,"high":28450,"low":26300,"close":26750,"volume":2719131,"rsi_14":27.56,"sma_20":32230.0,"sma_60":37912.15,"sma_120":39678.75},{"date":"2026-07-21","open":26100,"high":27150,"low":25500,"close":26600,"volume":2398426,"rsi_14":29.41,"sma_20":31667.5,"sma_60":37640.98,"sma_120":39673.33},{"date":"2026-07-22","open":27150,"high":28550,"low":27050,"close":27150,"volume":2043425,"rsi_14":22.46,"sma_20":31322.5,"sma_60":37345.97,"sma_120":39665.41},{"date":"2026-07-23","open":27600,"high":31000,"low":27350,"close":30000,"volume":4432384,"rsi_14":36.31,"sma_20":31142.5,"sma_60":37110.25,"sma_120":39667.91},{"date":"2026-07-24","open":30000,"high":32000,"low":28700,"close":30000,"volume":5848241,"rsi_14":41.4,"sma_20":30987.5,"sma_60":36834.43,"sma_120":39676.24},{"date":"2026-07-27","open":29950,"high":29950,"low":25500,"close":26200,"volume":4145156,"rsi_14":35.62,"sma_20":30765.0,"sma_60":36481.93,"sma_120":39659.16},{"date":"2026-07-28","open":25250,"high":25950,"low":23650,"close":23950,"volume":2735595,"rsi_14":31.78,"sma_20":30197.5,"sma_60":36104.5,"sma_120":39622.5},{"date":"2026-07-29","open":24000,"high":25700,"low":22300,"close":22850,"volume":6639195,"rsi_14":32.5,"sma_20":29642.5,"sma_60":35731.53,"sma_120":39572.5},{"date":"2026-07-30","open":22650,"high":25300,"low":22000,"close":23500,"volume":3927559,"rsi_14":31.47,"sma_20":29012.5,"sma_60":35326.17,"sma_120":39537.92},{"date":"2026-07-31","open":24850,"high":25650,"low":23500,"close":25500,"volume":3274578,"rsi_14":34.47,"sma_20":28542.5,"sma_60":34966.72,"sma_120":39529.58},{"date":"2026-08-03","open":24700,"high":25350,"low":23450,"close":24800,"volume":2042834,"rsi_14":33.02,"sma_20":28147.5,"sma_60":34623.88,"sma_120":39502.5},{"date":"2026-08-04","open":26000,"high":27650,"low":25950,"close":26800,"volume":3984564,"rsi_14":42.76,"sma_20":27915.0,"sma_60":34325.4,"sma_120":39422.08},{"date":"2026-08-05","open":27400,"high":31700,"low":26500,"close":30150,"volume":7823531,"rsi_14":48.61,"sma_20":27852.5,"sma_60":34084.32,"sma_120":39370.0},{"date":"2026-08-06","open":30050,"high":32250,"low":29550,"close":30400,"volume":4140410,"rsi_14":56.83,"sma_20":27880.0,"sma_60":33875.7,"sma_120":39273.33},{"date":"2026-08-07","open":33000,"high":38550,"low":31900,"close":33900,"volume":20050044,"rsi_14":65.44,"sma_20":28035.0,"sma_60":33764.72,"sma_120":39158.33},{"date":"2026-08-10","open":33700,"high":36000,"low":33250,"close":35250,"volume":7773653,"rsi_14":67.76,"sma_20":28202.5,"sma_60":33673.88,"sma_120":39063.75},{"date":"2026-08-11","open":34200,"high":38250,"low":32900,"close":36350,"volume":9165523,"rsi_14":68.47,"sma_20":28420.0,"sma_60":33528.27,"sma_120":38966.67},{"date":"2026-08-12","open":36050,"high":36650,"low":35000,"close":35700,"volume":4228274,"rsi_14":62.56,"sma_20":28712.5,"sma_60":33485.02,"sma_120":38867.92},{"date":"2026-08-13","open":35800,"high":37400,"low":35100,"close":36550,"volume":5502352,"rsi_14":63.91,"sma_20":29000.0,"sma_60":33412.7,"sma_120":38790.0},{"date":"2026-08-14","open":36500,"high":36850,"low":34750,"close":35400,"volume":2932229,"rsi_14":72.01,"sma_20":29390.0,"sma_60":33353.45,"sma_120":38597.5},{"date":"2026-08-18","open":35050,"high":36050,"low":33500,"close":34000,"volume":2948403,"rsi_14":75.06,"sma_20":29752.5,"sma_60":33292.08,"sma_120":38439.17},{"date":"2026-08-19","open":32300,"high":35550,"low":32300,"close":34650,"volume":2664056,"rsi_14":80.1,"sma_20":30155.0,"sma_60":33231.33,"sma_120":38301.25},{"date":"2026-08-20","open":34650,"high":36750,"low":34400,"close":35200,"volume":2757000,"rsi_14":80.0,"sma_20":30557.5,"sma_60":33146.73,"sma_120":38170.42},{"date":"2026-08-21","open":34500,"high":34500,"low":31850,"close":32050,"volume":2701323,"rsi_14":65.86,"sma_20":30660.0,"sma_60":32982.12,"sma_120":38007.5},{"date":"2026-08-24","open":32000,"high":32850,"low":31500,"close":32150,"volume":1431649,"rsi_14":68.33,"sma_20":30767.5,"sma_60":32852.18,"sma_120":37849.58},{"date":"2026-08-25","open":31600,"high":32450,"low":30400,"close":32350,"volume":1383819,"rsi_14":65.21,"sma_20":31075.0,"sma_60":32751.52,"sma_120":37677.5},{"date":"2026-08-26","open":32350,"high":33150,"low":31350,"close":32900,"volume":1550826,"rsi_14":58.9,"sma_20":31522.5,"sma_60":32641.95,"sma_120":37548.75},{"date":"2026-08-27","open":33500,"high":33650,"low":32650,"close":33400,"volume":1491927,"rsi_14":59.55,"sma_20":32050.0,"sma_60":32560.37,"sma_120":37494.17},{"date":"2026-08-28","open":33450,"high":34350,"low":32600,"close":33750,"volume":1342660,"rsi_14":49.4,"sma_20":32562.5,"sma_60":32481.47,"sma_120":37405.42},{"date":"2026-08-31","open":32800,"high":34100,"low":32200,"close":33850,"volume":1133950,"rsi_14":43.81,"sma_20":32980.0,"sma_60":32418.38,"sma_120":37255.83},{"date":"2026-09-01","open":34300,"high":34650,"low":32300,"close":33100,"volume":1647376,"rsi_14":35.16,"sma_20":33395.0,"sma_60":32366.38,"sma_120":37110.83},{"date":"2026-09-02","open":32250,"high":32400,"low":30050,"close":30300,"volume":2708076,"rsi_14":29.39,"sma_20":33570.0,"sma_60":32325.1,"sma_120":36942.5},{"date":"2026-09-03","open":30500,"high":31050,"low":28850,"close":29900,"volume":2138259,"rsi_14":23.72,"sma_20":33557.5,"sma_60":32264.57,"sma_120":36763.33},{"date":"2026-09-04","open":30150,"high":30950,"low":29950,"close":30050,"volume":1184894,"rsi_14":27.04,"sma_20":33540.0,"sma_60":32190.03,"sma_120":36572.08},{"date":"2026-09-07","open":30400,"high":30400,"low":28950,"close":29650,"volume":2647604,"rsi_14":29.58,"sma_20":33327.5,"sma_60":32103.33,"sma_120":36413.33},{"date":"2026-09-08","open":29900,"high":30450,"low":29100,"close":29150,"volume":2140835,"rsi_14":23.81,"sma_20":33022.5,"sma_60":32007.5,"sma_120":36272.5},{"date":"2026-09-09","open":29650,"high":31200,"low":29350,"close":30800,"volume":3283849,"rsi_14":31.03,"sma_20":32745.0,"sma_60":31875.83,"sma_120":36117.08},{"date":"2026-09-10","open":30150,"high":31650,"low":29600,"close":30250,"volume":2597370,"rsi_14":40.0,"sma_20":32472.5,"sma_60":31676.67,"sma_120":35945.83},{"date":"2026-09-11","open":29850,"high":31350,"low":29550,"close":29800,"volume":1485913,"rsi_14":37.43,"sma_20":32135.0,"sma_60":31485.0,"sma_120":35779.58},{"date":"2026-09-14","open":29400,"high":29450,"low":28450,"close":28700,"volume":1505170,"rsi_14":32.2,"sma_20":31800.0,"sma_60":31328.33,"sma_120":35587.92},{"date":"2026-09-15","open":28500,"high":29050,"low":27950,"close":28750,"volume":1180089,"rsi_14":28.72,"sma_20":31537.5,"sma_60":31173.33,"sma_120":35462.0},{"date":"2026-09-16","open":28650,"high":29150,"low":28250,"close":28650,"volume":909645,"rsi_14":24.6,"sma_20":31237.5,"sma_60":31020.0,"sma_120":35347.04},{"date":"2026-09-17","open":28700,"high":29050,"low":28250,"close":28650,"volume":861731,"rsi_14":21.67,"sma_20":30910.0,"sma_60":30930.0,"sma_120":35232.08},{"date":"2026-09-18","open":29000,"high":29450,"low":28400,"close":28650,"volume":1804629,"rsi_14":20.79,"sma_20":30740.0,"sma_60":30847.5,"sma_120":35181.57},{"date":"2026-09-21","open":28600,"high":28700,"low":27300,"close":27800,"volume":1684710,"rsi_14":20.56,"sma_20":30522.5,"sma_60":30759.17,"sma_120":35133.03},{"date":"2026-09-22","open":27800,"high":28150,"low":27400,"close":27600,"volume":1009032,"rsi_14":28.91,"sma_20":30285.0,"sma_60":30708.33,"sma_120":35075.34},{"date":"2026-09-23","open":28050,"high":29750,"low":27650,"close":29400,"volume":3892862,"rsi_14":46.79,"sma_20":30110.0,"sma_60":30610.0,"sma_120":35028.33},{"date":"2026-09-28","open":30400,"high":34400,"low":30350,"close":34250,"volume":11519453,"rsi_14":66.8,"sma_20":30152.5,"sma_60":30615.0,"sma_120":35018.6},{"date":"2026-09-29","open":32800,"high":33700,"low":31500,"close":32500,"volume":5202406,"rsi_14":60.29,"sma_20":30090.0,"sma_60":30555.0,"sma_120":35009.61},{"date":"2026-09-30","open":32600,"high":34900,"low":32150,"close":33100,"volume":6710561,"rsi_14":64.16,"sma_20":30052.5,"sma_60":30525.0,"sma_120":34978.5},{"date":"2026-10-01","open":33200,"high":34700,"low":32500,"close":34150,"volume":3675664,"rsi_14":62.55,"sma_20":30105.0,"sma_60":30549.17,"sma_120":34963.22},{"date":"2026-10-02","open":34250,"high":36400,"low":33700,"close":36100,"volume":5534468,"rsi_14":69.83,"sma_20":30395.0,"sma_60":30626.67,"sma_120":34972.04},{"date":"2026-10-06","open":36450,"high":37500,"low":35100,"close":37250,"volume":4206640,"rsi_14":74.11,"sma_20":30762.5,"sma_60":30724.17,"sma_120":34965.69},{"date":"2026-10-07","open":37000,"high":37150,"low":35900,"close":36050,"volume":2094828,"rsi_14":73.63,"sma_20":31062.5,"sma_60":30827.5,"sma_120":34951.31},{"date":"2026-10-08","open":36050,"high":36900,"low":35450,"close":35700,"volume":2400744,"rsi_14":71.92,"sma_20":31365.0,"sma_60":30909.17,"sma_120":34926.93},{"date":"2026-10-12","open":35400,"high":36400,"low":34050,"close":34250,"volume":2374358,"rsi_14":66.28,"sma_20":31620.0,"sma_60":30948.33,"sma_120":34902.27},{"date":"2026-10-13","open":33450,"high":34000,"low":31000,"close":32800,"volume":3595553,"rsi_14":61.13,"sma_20":31720.0,"sma_60":30961.67,"sma_120":34844.29},{"date":"2026-10-14","open":32450,"high":34350,"low":32050,"close":33550,"volume":2374690,"rsi_14":62.63,"sma_20":31885.0,"sma_60":31023.33,"sma_120":34790.6},{"date":"2026-10-15","open":31450,"high":31900,"low":29300,"close":29600,"volume":3212027,"rsi_14":54.0,"sma_20":31875.0,"sma_60":31003.33,"sma_120":34689.06},{"date":"2026-10-16","open":30400,"high":32450,"low":29800,"close":31400,"volume":2483431,"rsi_14":57.88,"sma_20":32010.0,"sma_60":31066.67,"sma_120":34604.48},{"date":"2026-10-19","open":30700,"high":34200,"low":30450,"close":34000,"volume":2912170,"rsi_14":59.24,"sma_20":32272.5,"sma_60":31187.5,"sma_120":34549.82},{"date":"2026-10-20","open":33250,"high":34150,"low":30300,"close":30600,"volume":2571447,"rsi_14":42.22,"sma_20":32370.0,"sma_60":31254.17,"sma_120":34447.57},{"date":"2026-10-21","open":31400,"high":32300,"low":30400,"close":30850,"volume":2213577,"rsi_14":46.24,"sma_20":32480.0,"sma_60":31315.83,"sma_120":34330.9},{"date":"2026-10-22","open":30500,"high":30750,"low":28600,"close":29000,"volume":1608783,"rsi_14":41.16,"sma_20":32497.5,"sma_60":31299.17,"sma_120":34204.71},{"date":"2026-10-23","open":28650,"high":28850,"low":27350,"close":28400,"volume":1759140,"rsi_14":37.36,"sma_20":32527.5,"sma_60":31272.5,"sma_120":34053.47},{"date":"2026-10-26","open":27900,"high":28200,"low":25700,"close":26450,"volume":2545856,"rsi_14":28.79,"sma_20":32470.0,"sma_60":31276.67,"sma_120":33879.3},{"date":"2026-10-27","open":26600,"high":27200,"low":25350,"close":26150,"volume":2558167,"rsi_14":24.66,"sma_20":32307.5,"sma_60":31313.33,"sma_120":33708.92},{"date":"2026-10-28","open":26650,"high":27175,"low":26300,"close":26750,"volume":2303534,"rsi_14":28.17,"sma_20":31932.5,"sma_60":31378.33,"sma_120":33554.93},{"date":"2026-10-29","open":26350,"high":26600,"low":23100,"close":23300,"volume":7135843,"rsi_14":24.59,"sma_20":31472.5,"sma_60":31375.0,"sma_120":33350.58},{"date":"2026-10-30","open":22650,"high":22750,"low":21100,"close":22000,"volume":5141523,"rsi_14":24.74,"sma_20":30917.5,"sma_60":31316.67,"sma_120":33141.69},{"date":"2026-11-02","open":22200,"high":23900,"low":21950,"close":23850,"volume":3292527,"rsi_14":31.85,"sma_20":30402.5,"sma_60":31300.83,"sma_120":32962.36},{"date":"2026-11-03","open":23700,"high":24450,"low":22800,"close":24150,"volume":3773625,"rsi_14":30.58,"sma_20":29805.0,"sma_60":31256.67,"sma_120":32791.03},{"date":"2026-11-04","open":23950,"high":29100,"low":22700,"close":28650,"volume":26322673,"rsi_14":48.08,"sma_20":29375.0,"sma_60":31231.67,"sma_120":32657.99},{"date":"2026-11-05","open":28000,"high":28600,"low":26300,"close":27100,"volume":15081482,"rsi_14":41.22,"sma_20":28927.5,"sma_60":31176.67,"sma_120":32526.18},{"date":"2026-11-06","open":24900,"high":27250,"low":24300,"close":25800,"volume":8783342,"rsi_14":32.33,"sma_20":28432.5,"sma_60":31041.67,"sma_120":32403.19},{"date":"2026-11-09","open":25600,"high":26000,"low":23850,"close":23850,"volume":5321523}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-09","fundamentals":{"eps":-982.6195052675035,"pbr":0.43,"per":null,"roa":0.83,"roe":2.35,"grade":"C","comment":"ROE 2.35%","revenue":15585921000000.0,"analysis":"ROE 2.4%입니다. 시가총액 5.36조. 매출 15.59조. 영업이익 -979.96억.","eps_basis":"TTM","debt_ratio":1.8371235091002078,"market_cap":5363711334450,"net_income":-151975000000.0,"total_debt":22903360000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.34,"total_assets":35370328000000.0,"total_equity":12466968000000.0,"profit_margin":-0.98,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-97996000000.0,"operating_margin":-0.63,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":23850.0,"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":"2016-11-09","close":29749.0},{"date":"2016-11-10","close":30354.0},{"date":"2016-11-11","close":29024.0},{"date":"2016-11-14","close":29386.0},{"date":"2016-11-15","close":30051.0},{"date":"2016-11-16","close":30233.0},{"date":"2016-11-17","close":30112.0},{"date":"2016-11-18","close":29991.0},{"date":"2016-11-21","close":29991.0},{"date":"2016-11-22","close":30717.0},{"date":"2016-11-23","close":30293.0},{"date":"2016-11-24","close":29205.0},{"date":"2016-11-25","close":28963.0},{"date":"2016-11-28","close":28298.0},{"date":"2016-11-29","close":27935.0},{"date":"2016-11-30","close":28117.0},{"date":"2016-12-01","close":29084.0},{"date":"2016-12-02","close":28358.0},{"date":"2016-12-05","close":28419.0},{"date":"2016-12-06","close":29689.0},{"date":"2016-12-07","close":29810.0},{"date":"2016-12-08","close":30777.0},{"date":"2016-12-09","close":30898.0},{"date":"2016-12-12","close":30717.0},{"date":"2016-12-13","close":31442.0},{"date":"2016-12-14","close":31079.0},{"date":"2016-12-15","close":31019.0},{"date":"2016-12-16","close":30293.0},{"date":"2016-12-19","close":30233.0},{"date":"2016-12-20","close":30051.0},{"date":"2016-12-21","close":31200.0},{"date":"2016-12-22","close":30898.0},{"date":"2016-12-23","close":31019.0},{"date":"2016-12-26","close":30535.0},{"date":"2016-12-27","close":30837.0},{"date":"2016-12-28","close":30535.0},{"date":"2016-12-29","close":29870.0},{"date":"2017-01-02","close":30717.0},{"date":"2017-01-03","close":31744.0},{"date":"2017-01-04","close":32047.0},{"date":"2017-01-05","close":31986.0},{"date":"2017-01-06","close":31744.0},{"date":"2017-01-09","close":31261.0},{"date":"2017-01-10","close":31684.0},{"date":"2017-01-11","close":32107.0},{"date":"2017-01-12","close":32168.0},{"date":"2017-01-13","close":32531.0},{"date":"2017-01-16","close":31563.0},{"date":"2017-01-17","close":33498.0},{"date":"2017-01-18","close":33196.0},{"date":"2017-01-19","close":32954.0},{"date":"2017-01-20","close":33014.0},{"date":"2017-01-23","close":33014.0},{"date":"2017-01-24","close":33196.0},{"date":"2017-01-25","close":32410.0},{"date":"2017-01-26","close":32954.0},{"date":"2017-01-31","close":31563.0},{"date":"2017-02-01","close":32168.0},{"date":"2017-02-02","close":31865.0},{"date":"2017-02-03","close":31805.0},{"date":"2017-02-06","close":31744.0},{"date":"2017-02-07","close":30837.0},{"date":"2017-02-08","close":30837.0},{"date":"2017-02-09","close":31382.0},{"date":"2017-02-10","close":32107.0},{"date":"2017-02-13","close":33014.0},{"date":"2017-02-14","close":32954.0},{"date":"2017-02-15","close":33679.0},{"date":"2017-02-16","close":32833.0},{"date":"2017-02-17","close":32531.0},{"date":"2017-02-20","close":32047.0},{"date":"2017-02-21","close":32107.0},{"date":"2017-02-22","close":31805.0},{"date":"2017-02-23","close":31442.0},{"date":"2017-02-24","close":30958.0},{"date":"2017-02-27","close":30717.0},{"date":"2017-02-28","close":30656.0},{"date":"2017-03-02","close":30112.0},{"date":"2017-03-03","close":29870.0},{"date":"2017-03-06","close":29930.0},{"date":"2017-03-07","close":30535.0},{"date":"2017-03-08","close":30233.0},{"date":"2017-03-09","close":29749.0},{"date":"2017-03-10","close":29507.0},{"date":"2017-03-13","close":29265.0},{"date":"2017-03-14","close":29507.0},{"date":"2017-03-15","close":29144.0},{"date":"2017-03-16","close":30112.0},{"date":"2017-03-17","close":30112.0},{"date":"2017-03-20","close":30112.0},{"date":"2017-03-21","close":30596.0},{"date":"2017-03-22","close":30414.0},{"date":"2017-03-23","close":31019.0},{"date":"2017-03-24","close":30535.0},{"date":"2017-03-27","close":29507.0},{"date":"2017-03-28","close":31442.0},{"date":"2017-03-29","close":31624.0},{"date":"2017-03-30","close":31744.0},{"date":"2017-03-31","close":31926.0},{"date":"2017-04-03","close":31563.0},{"date":"2017-04-04","close":31321.0},{"date":"2017-04-05","close":32107.0},{"date":"2017-04-06","close":31624.0},{"date":"2017-04-07","close":31624.0},{"date":"2017-04-10","close":30958.0},{"date":"2017-04-11","close":31563.0},{"date":"2017-04-12","close":31503.0},{"date":"2017-04-13","close":31140.0},{"date":"2017-04-14","close":31200.0},{"date":"2017-04-17","close":31200.0},{"date":"2017-04-18","close":31200.0},{"date":"2017-04-19","close":30172.0},{"date":"2017-04-20","close":30475.0},{"date":"2017-04-21","close":30777.0},{"date":"2017-04-24","close":30717.0},{"date":"2017-04-25","close":30656.0},{"date":"2017-04-26","close":31200.0},{"date":"2017-04-27","close":31321.0},{"date":"2017-04-28","close":30414.0},{"date":"2017-05-02","close":30777.0},{"date":"2017-05-04","close":30475.0},{"date":"2017-05-08","close":30837.0},{"date":"2017-05-10","close":31442.0},{"date":"2017-05-11","close":32772.0},{"date":"2017-05-12","close":33377.0},{"date":"2017-05-15","close":33558.0},{"date":"2017-05-16","close":34586.0},{"date":"2017-05-17","close":34707.0},{"date":"2017-05-18","close":34768.0},{"date":"2017-05-19","close":34647.0},{"date":"2017-05-22","close":35675.0},{"date":"2017-05-23","close":35372.0},{"date":"2017-05-24","close":35312.0},{"date":"2017-05-25","close":35433.0},{"date":"2017-05-26","close":35372.0},{"date":"2017-05-29","close":36038.0},{"date":"2017-05-30","close":36340.0},{"date":"2017-05-31","close":36038.0},{"date":"2017-06-01","close":36824.0},{"date":"2017-06-02","close":35493.0},{"date":"2017-06-05","close":35675.0},{"date":"2017-06-07","close":35735.0},{"date":"2017-06-08","close":34949.0},{"date":"2017-06-09","close":35675.0},{"date":"2017-06-12","close":35735.0},{"date":"2017-06-13","close":35735.0},{"date":"2017-06-14","close":34889.0},{"date":"2017-06-15","close":34465.0},{"date":"2017-06-16","close":34949.0},{"date":"2017-06-19","close":35070.0},{"date":"2017-06-20","close":37307.0},{"date":"2017-06-21","close":36340.0},{"date":"2017-06-22","close":35856.0},{"date":"2017-06-23","close":35675.0},{"date":"2017-06-26","close":36038.0},{"date":"2017-06-27","close":36038.0},{"date":"2017-06-28","close":36884.0},{"date":"2017-06-29","close":36340.0},{"date":"2017-06-30","close":36521.0},{"date":"2017-07-03","close":37005.0},{"date":"2017-07-04","close":37428.0},{"date":"2017-07-05","close":37489.0},{"date":"2017-07-06","close":38093.0},{"date":"2017-07-07","close":38093.0},{"date":"2017-07-10","close":38275.0},{"date":"2017-07-11","close":38456.0},{"date":"2017-07-12","close":37126.0},{"date":"2017-07-13","close":37791.0},{"date":"2017-07-14","close":38577.0},{"date":"2017-07-17","close":38758.0},{"date":"2017-07-18","close":39121.0},{"date":"2017-07-19","close":39786.0},{"date":"2017-07-20","close":40875.0},{"date":"2017-07-21","close":40452.0},{"date":"2017-07-24","close":40028.0},{"date":"2017-07-25","close":39665.0},{"date":"2017-07-26","close":39968.0},{"date":"2017-07-27","close":40089.0},{"date":"2017-07-28","close":39182.0},{"date":"2017-07-31","close":40754.0},{"date":"2017-08-01","close":40331.0},{"date":"2017-08-02","close":40391.0},{"date":"2017-08-03","close":39786.0},{"date":"2017-08-04","close":40028.0},{"date":"2017-08-07","close":40572.0},{"date":"2017-08-08","close":40693.0},{"date":"2017-08-09","close":40512.0},{"date":"2017-08-10","close":40572.0},{"date":"2017-08-11","close":40754.0},{"date":"2017-08-14","close":42931.0},{"date":"2017-08-16","close":42447.0},{"date":"2017-08-17","close":42689.0},{"date":"2017-08-18","close":42689.0},{"date":"2017-08-21","close":42265.0},{"date":"2017-08-22","close":42810.0},{"date":"2017-08-23","close":42507.0},{"date":"2017-08-24","close":42568.0},{"date":"2017-08-25","close":43172.0},{"date":"2017-08-28","close":42326.0},{"date":"2017-08-29","close":42507.0},{"date":"2017-08-30","close":42326.0},{"date":"2017-08-31","close":42749.0},{"date":"2017-09-01","close":42810.0},{"date":"2017-09-04","close":42084.0},{"date":"2017-09-05","close":41479.0},{"date":"2017-09-06","close":42749.0},{"date":"2017-09-07","close":43172.0},{"date":"2017-09-08","close":43112.0},{"date":"2017-09-11","close":44805.0},{"date":"2017-09-12","close":44805.0},{"date":"2017-09-13","close":45410.0},{"date":"2017-09-14","close":44805.0},{"date":"2017-09-15","close":45168.0},{"date":"2017-09-18","close":45954.0},{"date":"2017-09-19","close":45954.0},{"date":"2017-09-20","close":45228.0},{"date":"2017-09-21","close":44624.0},{"date":"2017-09-22","close":43052.0},{"date":"2017-09-25","close":39061.0},{"date":"2017-09-26","close":39847.0},{"date":"2017-09-27","close":40452.0},{"date":"2017-09-28","close":39363.0},{"date":"2017-09-29","close":39242.0},{"date":"2017-10-10","close":39907.0},{"date":"2017-10-11","close":39424.0},{"date":"2017-10-12","close":40452.0},{"date":"2017-10-13","close":40331.0},{"date":"2017-10-16","close":40391.0},{"date":"2017-10-17","close":41177.0},{"date":"2017-10-18","close":40754.0},{"date":"2017-10-19","close":39545.0},{"date":"2017-10-20","close":40089.0},{"date":"2017-10-23","close":40089.0},{"date":"2017-10-24","close":40693.0},{"date":"2017-10-25","close":40331.0},{"date":"2017-10-26","close":39000.0},{"date":"2017-10-27","close":38456.0},{"date":"2017-10-30","close":36763.0},{"date":"2017-10-31","close":36824.0},{"date":"2017-11-01","close":38214.0},{"date":"2017-11-02","close":39726.0},{"date":"2017-11-03","close":39000.0},{"date":"2017-11-06","close":38275.0},{"date":"2017-11-07","close":37731.0},{"date":"2017-11-08","close":37912.0},{"date":"2017-11-09","close":37670.0},{"date":"2017-11-10","close":37126.0},{"date":"2017-11-13","close":36158.0},{"date":"2017-11-14","close":36400.0},{"date":"2017-11-15","close":35493.0},{"date":"2017-11-16","close":37247.0},{"date":"2017-11-17","close":36642.0},{"date":"2017-11-20","close":36219.0},{"date":"2017-11-21","close":36340.0},{"date":"2017-11-22","close":36703.0},{"date":"2017-11-23","close":36461.0},{"date":"2017-11-24","close":36582.0},{"date":"2017-11-27","close":36158.0},{"date":"2017-11-28","close":35977.0},{"date":"2017-11-29","close":35977.0},{"date":"2017-11-30","close":35372.0},{"date":"2017-12-01","close":34949.0},{"date":"2017-12-04","close":36582.0},{"date":"2017-12-05","close":37126.0},{"date":"2017-12-06","close":36703.0},{"date":"2017-12-07","close":36158.0},{"date":"2017-12-08","close":36158.0},{"date":"2017-12-11","close":37851.0},{"date":"2017-12-12","close":37368.0},{"date":"2017-12-13","close":36521.0},{"date":"2017-12-14","close":35977.0},{"date":"2017-12-15","close":36219.0},{"date":"2017-12-18","close":35917.0},{"date":"2017-12-19","close":36038.0},{"date":"2017-12-20","close":36703.0},{"date":"2017-12-21","close":36461.0},{"date":"2017-12-22","close":36219.0},{"date":"2017-12-26","close":36642.0},{"date":"2017-12-27","close":36703.0},{"date":"2017-12-28","close":38214.0},{"date":"2018-01-02","close":37757.688},{"date":"2018-01-03","close":38163.4397},{"date":"2018-01-04","close":33456.6523},{"date":"2018-01-05","close":39091.9651},{"date":"2018-01-08","close":34743.4492},{"date":"2018-01-09","close":34949.332},{"date":"2018-01-10","close":34743.4492},{"date":"2018-01-11","close":38105.8856},{"date":"2018-01-12","close":37757.688},{"date":"2018-01-15","close":39903.4597},{"date":"2018-01-16","close":35361.1094},{"date":"2018-01-17","close":34846.3906},{"date":"2018-01-18","close":34280.1953},{"date":"2018-01-19","close":34743.4492},{"date":"2018-01-22","close":40251.6573},{"date":"2018-01-23","close":41411.3538},{"date":"2018-01-24","close":35669.9414},{"date":"2018-01-25","close":36596.4297},{"date":"2018-01-26","close":41411.3538},{"date":"2018-01-29","close":37265.5625},{"date":"2018-01-30","close":36544.957},{"date":"2018-01-31","close":40831.9851},{"date":"2018-02-01","close":41411.3538},{"date":"2018-02-02","close":36442.0195},{"date":"2018-02-05","close":35000.8047},{"date":"2018-02-06","close":34537.5586},{"date":"2018-02-07","close":33353.7109},{"date":"2018-02-08","close":33559.5977},{"date":"2018-02-09","close":37525.5621},{"date":"2018-02-12","close":33044.875},{"date":"2018-02-13","close":33096.3477},{"date":"2018-02-14","close":33199.293},{"date":"2018-02-19","close":34537.5586},{"date":"2018-02-20","close":34434.6172},{"date":"2018-02-21","close":34486.0859},{"date":"2018-02-22","close":33353.7109},{"date":"2018-02-23","close":34794.918},{"date":"2018-02-26","close":34794.918},{"date":"2018-02-27","close":34589.0312},{"date":"2018-02-28","close":38511.6373},{"date":"2018-03-02","close":33147.8203},{"date":"2018-03-05","close":31706.6113},{"date":"2018-03-06","close":31861.0273},{"date":"2018-03-07","close":31706.6113},{"date":"2018-03-08","close":31963.9707},{"date":"2018-03-09","close":32221.3281},{"date":"2018-03-12","close":36365.8634},{"date":"2018-03-13","close":31500.7266},{"date":"2018-03-14","close":31912.5},{"date":"2018-03-15","close":31500.7266},{"date":"2018-03-16","close":31655.1387},{"date":"2018-03-19","close":31346.3086},{"date":"2018-03-20","close":30934.5352},{"date":"2018-03-21","close":30213.9316},{"date":"2018-03-22","close":31449.2539},{"date":"2018-03-23","close":34161.5829},{"date":"2018-03-26","close":30265.4023},{"date":"2018-03-27","close":30831.5918},{"date":"2018-03-28","close":30008.043},{"date":"2018-03-29","close":30419.8184},{"date":"2018-03-30","close":30677.1758},{"date":"2018-04-02","close":30162.459},{"date":"2018-04-03","close":34220.0939},{"date":"2018-04-04","close":29441.8516},{"date":"2018-04-05","close":30934.5352},{"date":"2018-04-06","close":30419.8184},{"date":"2018-04-09","close":30419.8184},{"date":"2018-04-10","close":30213.9316},{"date":"2018-04-11","close":30677.1758},{"date":"2018-04-12","close":30625.7031},{"date":"2018-04-13","close":30213.9316},{"date":"2018-04-16","close":29441.8516},{"date":"2018-04-17","close":29647.7402},{"date":"2018-04-18","close":30625.7031},{"date":"2018-04-19","close":30008.043},{"date":"2018-04-20","close":34220.0939},{"date":"2018-04-23","close":30265.4023},{"date":"2018-04-24","close":29750.6836},{"date":"2018-04-25","close":29235.9668},{"date":"2018-04-26","close":33350.0861},{"date":"2018-04-27","close":33291.5751},{"date":"2018-04-30","close":33582.2186},{"date":"2018-05-02","close":33582.2186},{"date":"2018-05-03","close":33350.0861},{"date":"2018-05-04","close":28927.1367},{"date":"2018-05-08","close":28155.0586},{"date":"2018-05-09","close":28309.4746},{"date":"2018-05-10","close":33639.7683},{"date":"2018-05-11","close":29956.5703},{"date":"2018-05-14","close":30471.2891},{"date":"2018-05-15","close":34220.0939},{"date":"2018-05-16","close":29390.3809},{"date":"2018-05-17","close":28721.248},{"date":"2018-05-18","close":29338.9082},{"date":"2018-05-21","close":28927.1367},{"date":"2018-05-23","close":28258.002},{"date":"2018-05-24","close":27949.1719},{"date":"2018-05-25","close":27280.0391},{"date":"2018-05-28","close":28155.0586},{"date":"2018-05-29","close":27846.2266},{"date":"2018-05-30","close":30391.8563},{"date":"2018-05-31","close":29986.1091},{"date":"2018-06-01","close":29986.1091},{"date":"2018-06-04","close":25890.3008},{"date":"2018-06-05","close":26044.7168},{"date":"2018-06-07","close":26044.7168},{"date":"2018-06-08","close":26302.0742},{"date":"2018-06-11","close":26662.377},{"date":"2018-06-12","close":26302.0742},{"date":"2018-06-14","close":25221.166},{"date":"2018-06-15","close":25118.2246},{"date":"2018-06-18","close":24603.5059},{"date":"2018-06-19","close":23110.8223},{"date":"2018-06-20","close":26215.4211},{"date":"2018-06-21","close":22544.6348},{"date":"2018-06-22","close":22853.4668},{"date":"2018-06-25","close":23574.0703},{"date":"2018-06-26","close":23316.7129},{"date":"2018-06-27","close":22132.8613},{"date":"2018-06-28","close":22493.1621},{"date":"2018-06-29","close":22493.1621},{"date":"2018-07-02","close":21206.3691},{"date":"2018-07-03","close":21309.3125},{"date":"2018-07-04","close":21257.8398},{"date":"2018-07-05","close":24069.6517},{"date":"2018-07-06","close":21566.6719},{"date":"2018-07-09","close":24360.2952},{"date":"2018-07-10","close":21721.0879},{"date":"2018-07-11","close":23779.9673},{"date":"2018-07-12","close":20897.5371},{"date":"2018-07-13","close":21566.6719},{"date":"2018-07-16","close":21206.3691},{"date":"2018-07-17","close":21000.4844},{"date":"2018-07-18","close":23721.4585},{"date":"2018-07-19","close":23199.6417},{"date":"2018-07-20","close":20897.5371},{"date":"2018-07-23","close":23490.2852},{"date":"2018-07-24","close":20691.6504},{"date":"2018-07-25","close":20743.123},{"date":"2018-07-26","close":21000.4844},{"date":"2018-07-27","close":21926.9727},{"date":"2018-07-30","close":21669.6152},{"date":"2018-07-31","close":24533.9144},{"date":"2018-08-01","close":24360.2952},{"date":"2018-08-02","close":21206.3691},{"date":"2018-08-03","close":22390.2188},{"date":"2018-08-06","close":21721.0879},{"date":"2018-08-07","close":21978.4453},{"date":"2018-08-08","close":21515.2012},{"date":"2018-08-09","close":21875.5},{"date":"2018-08-10","close":21875.5},{"date":"2018-08-13","close":21309.3125},{"date":"2018-08-14","close":21154.8984},{"date":"2018-08-16","close":20434.293},{"date":"2018-08-17","close":21000.4844},{"date":"2018-08-20","close":21206.3691},{"date":"2018-08-21","close":21206.3691},{"date":"2018-08-22","close":23199.6417},{"date":"2018-08-23","close":20073.9902},{"date":"2018-08-24","close":20176.9316},{"date":"2018-08-27","close":20176.9316},{"date":"2018-08-28","close":20691.6504},{"date":"2018-08-29","close":21926.9727},{"date":"2018-08-30","close":21515.2012},{"date":"2018-08-31","close":23490.2852},{"date":"2018-09-03","close":20949.0098},{"date":"2018-09-04","close":23431.7741},{"date":"2018-09-05","close":20485.7637},{"date":"2018-09-06","close":22851.4463},{"date":"2018-09-07","close":20434.293},{"date":"2018-09-10","close":20331.3477},{"date":"2018-09-11","close":19353.3867},{"date":"2018-09-12","close":19353.3867},{"date":"2018-09-13","close":19662.2168},{"date":"2018-09-14","close":19919.5762},{"date":"2018-09-17","close":19404.8594},{"date":"2018-09-18","close":19147.5},{"date":"2018-09-19","close":19198.9727},{"date":"2018-09-20","close":18838.668},{"date":"2018-09-21","close":19096.0273},{"date":"2018-09-27","close":19765.1621},{"date":"2018-09-28","close":19868.1035},{"date":"2018-10-01","close":19456.3301},{"date":"2018-10-02","close":19713.6895},{"date":"2018-10-04","close":19353.3867},{"date":"2018-10-05","close":19507.8027},{"date":"2018-10-08","close":19404.8594},{"date":"2018-10-10","close":18478.3672},{"date":"2018-10-11","close":17243.043},{"date":"2018-10-12","close":19545.9826},{"date":"2018-10-15","close":16985.6875},{"date":"2018-10-16","close":17037.1582},{"date":"2018-10-17","close":19951.7298},{"date":"2018-10-18","close":17294.5156},{"date":"2018-10-19","close":17140.0977},{"date":"2018-10-22","close":20126.3082},{"date":"2018-10-23","close":17243.043},{"date":"2018-10-24","close":19545.9826},{"date":"2018-10-25","close":20126.3082},{"date":"2018-10-26","close":17140.0977},{"date":"2018-10-29","close":15750.3633},{"date":"2018-10-30","close":15956.25},{"date":"2018-10-31","close":16625.3828},{"date":"2018-11-01","close":18965.6547},{"date":"2018-11-02","close":18529.8398},{"date":"2018-11-05","close":18838.668},{"date":"2018-11-06","close":18323.9512},{"date":"2018-11-07","close":17963.6484},{"date":"2018-11-08","close":18323.9512},{"date":"2018-11-09","close":18221.0098},{"date":"2018-11-12","close":18221.0098},{"date":"2018-11-13","close":19256.2982},{"date":"2018-11-14","close":17500.4023},{"date":"2018-11-15","close":17140.0977},{"date":"2018-11-16","close":17809.2324},{"date":"2018-11-19","close":20705.6769},{"date":"2018-11-20","close":18323.9512},{"date":"2018-11-21","close":19044.5547},{"date":"2018-11-22","close":18632.7812},{"date":"2018-11-23","close":18426.8945},{"date":"2018-11-26","close":18890.1406},{"date":"2018-11-27","close":19044.5547},{"date":"2018-11-28","close":19096.0273},{"date":"2018-11-29","close":19559.2734},{"date":"2018-11-30","close":19456.3301},{"date":"2018-12-03","close":19919.5762},{"date":"2018-12-04","close":22097.4993},{"date":"2018-12-05","close":19250.4434},{"date":"2018-12-06","close":20176.9316},{"date":"2018-12-07","close":22561.7619},{"date":"2018-12-10","close":19713.6895},{"date":"2018-12-11","close":20434.293},{"date":"2018-12-12","close":23199.6417},{"date":"2018-12-13","close":23431.7741},{"date":"2018-12-14","close":23779.9673},{"date":"2018-12-17","close":21412.2578},{"date":"2018-12-18","close":20640.1777},{"date":"2018-12-19","close":21206.3691},{"date":"2018-12-20","close":23199.6417},{"date":"2018-12-21","close":21000.4844},{"date":"2018-12-24","close":20897.5371},{"date":"2018-12-26","close":20434.293},{"date":"2018-12-27","close":20720.5234},{"date":"2018-12-28","close":20980.1777},{"date":"2019-01-02","close":20564.7285},{"date":"2019-01-03","close":19733.832},{"date":"2019-01-04","close":19993.4863},{"date":"2019-01-07","close":20305.0723},{"date":"2019-01-08","close":20149.2793},{"date":"2019-01-09","close":20980.1777},{"date":"2019-01-10","close":20980.1777},{"date":"2019-01-11","close":22226.5254},{"date":"2019-01-14","close":22382.3203},{"date":"2019-01-15","close":22382.3203},{"date":"2019-01-16","close":22330.3867},{"date":"2019-01-17","close":22330.3867},{"date":"2019-01-18","close":22278.457},{"date":"2019-01-21","close":22590.043},{"date":"2019-01-22","close":22070.7305},{"date":"2019-01-23","close":22122.6621},{"date":"2019-01-24","close":21863.0078},{"date":"2019-01-25","close":22278.457},{"date":"2019-01-28","close":22849.6992},{"date":"2019-01-29","close":22745.8379},{"date":"2019-01-30","close":23472.873},{"date":"2019-01-31","close":23317.0801},{"date":"2019-02-01","close":23109.3535},{"date":"2019-02-07","close":23576.7344},{"date":"2019-02-08","close":22745.8379},{"date":"2019-02-11","close":22538.1094},{"date":"2019-02-12","close":22174.5918},{"date":"2019-02-13","close":22901.6289},{"date":"2019-02-14","close":22693.9043},{"date":"2019-02-15","close":22018.8008},{"date":"2019-02-18","close":22486.1816},{"date":"2019-02-19","close":22641.9727},{"date":"2019-02-20","close":24096.0469},{"date":"2019-02-21","close":24251.8398},{"date":"2019-02-22","close":23992.1836},{"date":"2019-02-25","close":24355.7012},{"date":"2019-02-26","close":24303.7695},{"date":"2019-02-27","close":24719.2188},{"date":"2019-02-28","close":24303.7695},{"date":"2019-03-04","close":24511.4941},{"date":"2019-03-05","close":24096.0469},{"date":"2019-03-06","close":24251.8398},{"date":"2019-03-07","close":23420.9414},{"date":"2019-03-08","close":23420.9414},{"date":"2019-03-11","close":23576.7344},{"date":"2019-03-12","close":24096.0469},{"date":"2019-03-13","close":24096.0469},{"date":"2019-03-14","close":24147.9766},{"date":"2019-03-15","close":24407.6328},{"date":"2019-03-18","close":24511.4941},{"date":"2019-03-19","close":24147.9766},{"date":"2019-03-20","close":23576.7344},{"date":"2019-03-21","close":23420.9414},{"date":"2019-03-22","close":22901.6289},{"date":"2019-03-25","close":22330.3867},{"date":"2019-03-26","close":21655.2832},{"date":"2019-03-27","close":22122.6621},{"date":"2019-03-28","close":21707.2148},{"date":"2019-03-29","close":21707.2148},{"date":"2019-04-01","close":22590.043},{"date":"2019-04-02","close":22953.5625},{"date":"2019-04-03","close":23628.666},{"date":"2019-04-04","close":23784.457},{"date":"2019-04-05","close":23732.5273},{"date":"2019-04-08","close":23680.5977},{"date":"2019-04-09","close":24044.1152},{"date":"2019-04-10","close":23888.3223},{"date":"2019-04-11","close":23836.3906},{"date":"2019-04-12","close":23576.7344},{"date":"2019-04-15","close":23628.666},{"date":"2019-04-16","close":23472.873},{"date":"2019-04-17","close":23472.873},{"date":"2019-04-18","close":22486.1816},{"date":"2019-04-19","close":22641.9727},{"date":"2019-04-22","close":22641.9727},{"date":"2019-04-23","close":21914.9395},{"date":"2019-04-24","close":21603.3496},{"date":"2019-04-25","close":21603.3496},{"date":"2019-04-26","close":20824.3828},{"date":"2019-04-29","close":21811.0762},{"date":"2019-04-30","close":21395.625},{"date":"2019-05-02","close":21343.6973},{"date":"2019-05-03","close":21395.625},{"date":"2019-05-07","close":21032.1074},{"date":"2019-05-08","close":21603.3496},{"date":"2019-05-09","close":21759.1445},{"date":"2019-05-10","close":21914.9395},{"date":"2019-05-13","close":21135.9707},{"date":"2019-05-14","close":21187.9023},{"date":"2019-05-15","close":22330.3867},{"date":"2019-05-16","close":22070.7305},{"date":"2019-05-17","close":22018.8008},{"date":"2019-05-20","close":21551.4199},{"date":"2019-05-21","close":21811.0762},{"date":"2019-05-22","close":22693.9043},{"date":"2019-05-23","close":22122.6621},{"date":"2019-05-24","close":22070.7305},{"date":"2019-05-27","close":21655.2832},{"date":"2019-05-28","close":21863.0078},{"date":"2019-05-29","close":21187.9023},{"date":"2019-05-30","close":21447.5566},{"date":"2019-05-31","close":21447.5566},{"date":"2019-06-03","close":21966.8672},{"date":"2019-06-04","close":22538.1094},{"date":"2019-06-05","close":22590.043},{"date":"2019-06-07","close":22174.5918},{"date":"2019-06-10","close":22174.5918},{"date":"2019-06-11","close":22382.3203},{"date":"2019-06-12","close":22278.457},{"date":"2019-06-13","close":22330.3867},{"date":"2019-06-14","close":21603.3496},{"date":"2019-06-17","close":21499.4883},{"date":"2019-06-18","close":21551.4199},{"date":"2019-06-19","close":23420.9414},{"date":"2019-06-20","close":23628.666},{"date":"2019-06-21","close":23369.0098},{"date":"2019-06-24","close":23161.2852},{"date":"2019-06-25","close":22953.5625},{"date":"2019-06-26","close":22849.6992},{"date":"2019-06-27","close":23005.4922},{"date":"2019-06-28","close":23576.7344},{"date":"2019-07-01","close":23992.1836},{"date":"2019-07-02","close":24147.9766},{"date":"2019-07-03","close":23940.252},{"date":"2019-07-04","close":23940.252},{"date":"2019-07-05","close":23732.5273},{"date":"2019-07-08","close":23161.2852},{"date":"2019-07-09","close":22693.9043},{"date":"2019-07-10","close":22641.9727},{"date":"2019-07-11","close":22641.9727},{"date":"2019-07-12","close":22330.3867},{"date":"2019-07-15","close":22745.8379},{"date":"2019-07-16","close":22330.3867},{"date":"2019-07-17","close":22226.5254},{"date":"2019-07-18","close":21447.5566},{"date":"2019-07-19","close":21551.4199},{"date":"2019-07-22","close":21395.625},{"date":"2019-07-23","close":21759.1445},{"date":"2019-07-24","close":21447.5566},{"date":"2019-07-25","close":20876.3145},{"date":"2019-07-26","close":20045.418},{"date":"2019-07-29","close":19785.7617},{"date":"2019-07-30","close":19889.625},{"date":"2019-07-31","close":19422.2441},{"date":"2019-08-01","close":19422.2441},{"date":"2019-08-02","close":19422.2441},{"date":"2019-08-05","close":18799.0723},{"date":"2019-08-06","close":18747.1406},{"date":"2019-08-07","close":17708.5176},{"date":"2019-08-08","close":18020.1055},{"date":"2019-08-09","close":17864.3105},{"date":"2019-08-12","close":17812.3809},{"date":"2019-08-13","close":17708.5176},{"date":"2019-08-14","close":17968.1719},{"date":"2019-08-16","close":17241.1367},{"date":"2019-08-19","close":17760.4492},{"date":"2019-08-20","close":17760.4492},{"date":"2019-08-21","close":18279.7598},{"date":"2019-08-22","close":18435.5527},{"date":"2019-08-23","close":18123.9668},{"date":"2019-08-26","close":17448.8613},{"date":"2019-08-27","close":17604.6543},{"date":"2019-08-28","close":17552.7246},{"date":"2019-08-29","close":17396.9297},{"date":"2019-08-30","close":17968.1719},{"date":"2019-09-02","close":17864.3105},{"date":"2019-09-03","close":18020.1055},{"date":"2019-09-04","close":18072.0352},{"date":"2019-09-05","close":18591.3477},{"date":"2019-09-06","close":18435.5527},{"date":"2019-09-09","close":18851.002},{"date":"2019-09-10","close":18747.1406},{"date":"2019-09-11","close":18799.0723},{"date":"2019-09-16","close":19214.5195},{"date":"2019-09-17","close":19474.1777},{"date":"2019-09-18","close":19214.5195},{"date":"2019-09-19","close":19006.7949},{"date":"2019-09-20","close":19110.6582},{"date":"2019-09-23","close":18799.0723},{"date":"2019-09-24","close":19162.5898},{"date":"2019-09-25","close":18435.5527},{"date":"2019-09-26","close":18487.4824},{"date":"2019-09-27","close":18331.6914},{"date":"2019-09-30","close":18643.2773},{"date":"2019-10-01","close":18539.416},{"date":"2019-10-02","close":18175.8984},{"date":"2019-10-04","close":18072.0352},{"date":"2019-10-07","close":18175.8984},{"date":"2019-10-08","close":18643.2773},{"date":"2019-10-10","close":18072.0352},{"date":"2019-10-11","close":18435.5527},{"date":"2019-10-14","close":18954.8652},{"date":"2019-10-15","close":18747.1406},{"date":"2019-10-16","close":18747.1406},{"date":"2019-10-17","close":18643.2773},{"date":"2019-10-18","close":18175.8984},{"date":"2019-10-21","close":17968.1719},{"date":"2019-10-22","close":18175.8984},{"date":"2019-10-23","close":17656.5879},{"date":"2019-10-24","close":17604.6543},{"date":"2019-10-25","close":17604.6543},{"date":"2019-10-28","close":17656.5879},{"date":"2019-10-29","close":17500.793},{"date":"2019-10-30","close":16773.7559},{"date":"2019-10-31","close":16981.4824},{"date":"2019-11-01","close":17137.2754},{"date":"2019-11-04","close":17241.1367},{"date":"2019-11-05","close":17396.9297},{"date":"2019-11-06","close":17448.8613},{"date":"2019-11-07","close":17448.8613},{"date":"2019-11-08","close":17916.2402},{"date":"2019-11-11","close":17448.8613},{"date":"2019-11-12","close":17864.3105},{"date":"2019-11-13","close":19266.4531},{"date":"2019-11-14","close":19318.3828},{"date":"2019-11-15","close":19370.3145},{"date":"2019-11-18","close":19370.3145},{"date":"2019-11-19","close":19474.1777},{"date":"2019-11-20","close":18954.8652},{"date":"2019-11-21","close":19006.7949},{"date":"2019-11-22","close":18954.8652},{"date":"2019-11-25","close":19370.3145},{"date":"2019-11-26","close":19370.3145},{"date":"2019-11-27","close":18851.002},{"date":"2019-11-28","close":18695.209},{"date":"2019-11-29","close":18227.8301},{"date":"2019-12-02","close":18954.8652},{"date":"2019-12-03","close":18799.0723},{"date":"2019-12-04","close":18435.5527},{"date":"2019-12-05","close":18175.8984},{"date":"2019-12-06","close":18279.7598},{"date":"2019-12-09","close":18227.8301},{"date":"2019-12-10","close":18227.8301},{"date":"2019-12-11","close":18331.6914},{"date":"2019-12-12","close":18799.0723},{"date":"2019-12-13","close":19422.2441},{"date":"2019-12-16","close":19474.1777},{"date":"2019-12-17","close":19578.0391},{"date":"2019-12-18","close":19370.3145},{"date":"2019-12-19","close":19370.3145},{"date":"2019-12-20","close":19941.5566},{"date":"2019-12-23","close":19785.7617},{"date":"2019-12-24","close":19578.0391},{"date":"2019-12-26","close":19578.0391},{"date":"2019-12-27","close":19762.1211},{"date":"2019-12-30","close":19762.1211},{"date":"2020-01-02","close":19395.1836},{"date":"2020-01-03","close":20129.0566},{"date":"2020-01-06","close":19500.0234},{"date":"2020-01-07","close":20181.4746},{"date":"2020-01-08","close":19342.7656},{"date":"2020-01-09","close":20758.0879},{"date":"2020-01-10","close":20862.9277},{"date":"2020-01-13","close":20758.0879},{"date":"2020-01-14","close":20967.7637},{"date":"2020-01-15","close":20967.7637},{"date":"2020-01-16","close":20495.9902},{"date":"2020-01-17","close":20548.4102},{"date":"2020-01-20","close":21020.1836},{"date":"2020-01-21","close":20758.0879},{"date":"2020-01-22","close":20653.248},{"date":"2020-01-23","close":20076.6367},{"date":"2020-01-28","close":18661.3125},{"date":"2020-01-29","close":18713.7324},{"date":"2020-01-30","close":18241.957},{"date":"2020-01-31","close":17665.3438},{"date":"2020-02-03","close":17612.9238},{"date":"2020-02-04","close":17979.8613},{"date":"2020-02-05","close":18032.2793},{"date":"2020-02-06","close":19447.6035},{"date":"2020-02-07","close":19237.9258},{"date":"2020-02-10","close":19185.5059},{"date":"2020-02-11","close":19657.2832},{"date":"2020-02-12","close":19814.5391},{"date":"2020-02-13","close":19500.0234},{"date":"2020-02-14","close":19237.9258},{"date":"2020-02-17","close":19762.1211},{"date":"2020-02-18","close":19552.4434},{"date":"2020-02-19","close":19762.1211},{"date":"2020-02-20","close":20705.668},{"date":"2020-02-21","close":21282.2812},{"date":"2020-02-24","close":20024.2168},{"date":"2020-02-25","close":19709.7012},{"date":"2020-02-26","close":19657.2832},{"date":"2020-02-27","close":19709.7012},{"date":"2020-02-28","close":18713.7324},{"date":"2020-03-02","close":18818.5703},{"date":"2020-03-03","close":18870.9902},{"date":"2020-03-04","close":19604.8633},{"date":"2020-03-05","close":19552.4434},{"date":"2020-03-06","close":19080.668},{"date":"2020-03-09","close":19080.668},{"date":"2020-03-10","close":17193.5684},{"date":"2020-03-11","close":17036.3105},{"date":"2020-03-12","close":17036.3105},{"date":"2020-03-13","close":13838.7256},{"date":"2020-03-16","close":13366.9512},{"date":"2020-03-17","close":13629.0479},{"date":"2020-03-18","close":12266.1426},{"date":"2020-03-19","close":9959.6895},{"date":"2020-03-20","close":11008.0771},{"date":"2020-03-23","close":9865.334},{"date":"2020-03-24","close":10850.8184},{"date":"2020-03-25","close":12895.1758},{"date":"2020-03-26","close":13314.5312},{"date":"2020-03-27","close":13838.7256},{"date":"2020-03-30","close":13786.3057},{"date":"2020-03-31","close":14048.4033},{"date":"2020-04-01","close":13366.9512},{"date":"2020-04-02","close":13838.7256},{"date":"2020-04-03","close":13419.3711},{"date":"2020-04-06","close":13733.8867},{"date":"2020-04-07","close":13995.9844},{"date":"2020-04-08","close":13681.4678},{"date":"2020-04-09","close":14100.8223},{"date":"2020-04-10","close":14782.2754},{"date":"2020-04-13","close":14205.6621},{"date":"2020-04-14","close":14625.0166},{"date":"2020-04-16","close":14362.9199},{"date":"2020-04-17","close":15096.792},{"date":"2020-04-20","close":15201.6299},{"date":"2020-04-21","close":15096.792},{"date":"2020-04-22","close":14625.0166},{"date":"2020-04-23","close":14572.5977},{"date":"2020-04-24","close":14677.4365},{"date":"2020-04-27","close":15201.6299},{"date":"2020-04-28","close":14939.5332},{"date":"2020-04-29","close":15254.0498},{"date":"2020-05-04","close":14467.7588},{"date":"2020-05-06","close":14677.4365},{"date":"2020-05-07","close":14991.9531},{"date":"2020-05-08","close":14991.9531},{"date":"2020-05-11","close":15673.4053},{"date":"2020-05-12","close":16302.4385},{"date":"2020-05-13","close":16197.5996},{"date":"2020-05-14","close":16407.2773},{"date":"2020-05-15","close":15935.5029},{"date":"2020-05-18","close":15568.5664},{"date":"2020-05-19","close":16512.1172},{"date":"2020-05-20","close":16512.1172},{"date":"2020-05-21","close":17298.4082},{"date":"2020-05-22","close":16721.7949},{"date":"2020-05-25","close":16879.0508},{"date":"2020-05-26","close":17822.6016},{"date":"2020-05-27","close":17560.5039},{"date":"2020-05-28","close":17088.7305},{"date":"2020-05-29","close":16931.4707},{"date":"2020-06-01","close":17612.9238},{"date":"2020-06-02","close":17822.6016},{"date":"2020-06-03","close":18084.6992},{"date":"2020-06-04","close":17822.6016},{"date":"2020-06-05","close":17717.7637},{"date":"2020-06-08","close":18032.2793},{"date":"2020-06-09","close":19237.9258},{"date":"2020-06-10","close":19237.9258},{"date":"2020-06-11","close":18923.4102},{"date":"2020-06-12","close":19395.1836},{"date":"2020-06-15","close":18084.6992},{"date":"2020-06-16","close":19919.3789},{"date":"2020-06-17","close":19342.7656},{"date":"2020-06-18","close":19237.9258},{"date":"2020-06-19","close":19447.6035},{"date":"2020-06-22","close":19604.8633},{"date":"2020-06-23","close":20443.5703},{"date":"2020-06-24","close":20391.1504},{"date":"2020-06-25","close":19866.959},{"date":"2020-06-26","close":20705.668},{"date":"2020-06-29","close":19971.7988},{"date":"2020-06-30","close":20181.4746},{"date":"2020-07-01","close":19762.1211},{"date":"2020-07-02","close":19866.959},{"date":"2020-07-03","close":19762.1211},{"date":"2020-07-06","close":20391.1504},{"date":"2020-07-07","close":20548.4102},{"date":"2020-07-08","close":20967.7637},{"date":"2020-07-09","close":23536.3164},{"date":"2020-07-10","close":23693.5762},{"date":"2020-07-13","close":25475.8359},{"date":"2020-07-14","close":23903.2539},{"date":"2020-07-15","close":25161.3184},{"date":"2020-07-16","close":24846.8027},{"date":"2020-07-17","close":25056.4805},{"date":"2020-07-20","close":26786.3223},{"date":"2020-07-21","close":28411.3242},{"date":"2020-07-22","close":27677.4512},{"date":"2020-07-23","close":27520.1934},{"date":"2020-07-24","close":27205.6777},{"date":"2020-07-27","close":27887.1289},{"date":"2020-07-28","close":26786.3223},{"date":"2020-07-29","close":26943.5781},{"date":"2020-07-30","close":27362.9355},{"date":"2020-07-31","close":26733.9023},{"date":"2020-08-03","close":27100.8379},{"date":"2020-08-04","close":28516.1621},{"date":"2020-08-05","close":30298.4238},{"date":"2020-08-06","close":30350.8438},{"date":"2020-08-07","close":31504.0703},{"date":"2020-08-10","close":32604.877},{"date":"2020-08-11","close":33600.8477},{"date":"2020-08-12","close":33915.3633},{"date":"2020-08-13","close":33862.9414},{"date":"2020-08-14","close":32604.877},{"date":"2020-08-18","close":33338.75},{"date":"2020-08-19","close":33705.6875},{"date":"2020-08-20","close":31871.0059},{"date":"2020-08-21","close":32395.1992},{"date":"2020-08-24","close":33233.9102},{"date":"2020-08-25","close":37060.5273},{"date":"2020-08-26","close":36483.9141},{"date":"2020-08-27","close":37584.7227},{"date":"2020-08-28","close":39471.8203},{"date":"2020-08-31","close":41883.1133},{"date":"2020-09-01","close":40782.3008},{"date":"2020-09-02","close":41463.7539},{"date":"2020-09-03","close":47911.3438},{"date":"2020-09-04","close":50846.832},{"date":"2020-09-07","close":51423.4453},{"date":"2020-09-08","close":48383.1211},{"date":"2020-09-09","close":51004.0898},{"date":"2020-09-10","close":51633.125},{"date":"2020-09-11","close":48592.7969},{"date":"2020-09-14","close":46862.957},{"date":"2020-09-15","close":45237.9531},{"date":"2020-09-16","close":44451.6602},{"date":"2020-09-17","close":44556.5},{"date":"2020-09-18","close":44608.9219},{"date":"2020-09-21","close":41306.4961},{"date":"2020-09-22","close":40153.2734},{"date":"2020-09-23","close":38842.7891},{"date":"2020-09-24","close":38895.207},{"date":"2020-09-25","close":36850.8516},{"date":"2020-09-28","close":40100.8555},{"date":"2020-09-29","close":40310.5273},{"date":"2020-10-05","close":44189.5664},{"date":"2020-10-06","close":44346.8242},{"date":"2020-10-07","close":46758.1172},{"date":"2020-10-08","close":51213.7695},{"date":"2020-10-12","close":51475.8633},{"date":"2020-10-13","close":49746.0234},{"date":"2020-10-14","close":48487.957},{"date":"2020-10-15","close":48645.2188},{"date":"2020-10-16","close":46600.8594},{"date":"2020-10-19","close":45290.375},{"date":"2020-10-20","close":45290.375},{"date":"2020-10-21","close":49798.4453},{"date":"2020-10-22","close":46810.5391},{"date":"2020-10-23","close":46653.2773},{"date":"2020-10-26","close":44137.1484},{"date":"2020-10-27","close":46286.3438},{"date":"2020-10-28","close":48225.8594},{"date":"2020-10-29","close":47858.9258},{"date":"2020-10-30","close":45814.5664},{"date":"2020-11-02","close":49012.1523},{"date":"2020-11-03","close":49116.9922},{"date":"2020-11-04","close":44766.1797},{"date":"2020-11-05","close":50270.2188},{"date":"2020-11-06","close":50217.7969},{"date":"2020-11-09","close":54725.8711},{"date":"2020-11-10","close":54306.5156},{"date":"2020-11-11","close":51528.2852},{"date":"2020-11-12","close":51737.9648},{"date":"2020-11-13","close":51580.7031},{"date":"2020-11-16","close":50741.9922},{"date":"2020-11-17","close":50846.832},{"date":"2020-11-18","close":52104.8984},{"date":"2020-11-19","close":51790.3828},{"date":"2020-11-20","close":51161.3516},{"date":"2020-11-23","close":51004.0898},{"date":"2020-11-24","close":51790.3828},{"date":"2020-11-25","close":51266.1914},{"date":"2020-11-26","close":52157.3164},{"date":"2020-11-27","close":51737.9648},{"date":"2020-11-30","close":50060.543},{"date":"2020-12-01","close":49641.1836},{"date":"2020-12-02","close":49379.0898},{"date":"2020-12-03","close":48750.0586},{"date":"2020-12-04","close":47282.3125},{"date":"2020-12-07","close":48959.7344},{"date":"2020-12-08","close":49431.5117},{"date":"2020-12-09","close":49064.5703},{"date":"2020-12-10","close":48435.5391},{"date":"2020-12-11","close":48540.3789},{"date":"2020-12-14","close":48121.0234},{"date":"2020-12-15","close":47544.4102},{"date":"2020-12-16","close":50741.9922},{"date":"2020-12-17","close":49850.8633},{"date":"2020-12-18","close":48435.5391},{"date":"2020-12-21","close":48383.1211},{"date":"2020-12-22","close":47806.5078},{"date":"2020-12-23","close":48645.2188},{"date":"2020-12-24","close":47858.9258},{"date":"2020-12-28","close":47229.8906},{"date":"2020-12-29","close":49798.4453},{"date":"2020-12-30","close":50217.7969},{"date":"2021-01-04","close":51580.7031},{"date":"2021-01-05","close":56508.1289},{"date":"2021-01-06","close":55774.2578},{"date":"2021-01-07","close":58080.7148},{"date":"2021-01-08","close":59443.6211},{"date":"2021-01-11","close":59548.457},{"date":"2021-01-12","close":56298.4531},{"date":"2021-01-13","close":57661.3555},{"date":"2021-01-14","close":58185.5547},{"date":"2021-01-15","close":58080.7148},{"date":"2021-01-18","close":56132.0},{"date":"2021-01-19","close":59701.0898},{"date":"2021-01-20","close":61864.1758},{"date":"2021-01-21","close":61323.4062},{"date":"2021-01-22","close":61323.4062},{"date":"2021-01-25","close":60458.168},{"date":"2021-01-26","close":59052.1641},{"date":"2021-01-27","close":58619.5469},{"date":"2021-01-28","close":55699.3867},{"date":"2021-01-29","close":53860.7695},{"date":"2021-02-01","close":55699.3867},{"date":"2021-02-02","close":56348.3125},{"date":"2021-02-03","close":56132.0},{"date":"2021-02-04","close":54726.0},{"date":"2021-02-05","close":58619.5469},{"date":"2021-02-08","close":58511.3945},{"date":"2021-02-09","close":57646.1641},{"date":"2021-02-10","close":57754.3164},{"date":"2021-02-15","close":56780.9258},{"date":"2021-02-16","close":57213.5469},{"date":"2021-02-17","close":55915.6953},{"date":"2021-02-18","close":55483.082},{"date":"2021-02-19","close":54509.6914},{"date":"2021-02-22","close":52562.918},{"date":"2021-02-23","close":50778.375},{"date":"2021-02-24","close":48885.6719},{"date":"2021-02-25","close":50994.6836},{"date":"2021-02-26","close":48723.4414},{"date":"2021-03-02","close":48939.75},{"date":"2021-03-03","close":49913.1367},{"date":"2021-03-04","close":48344.9023},{"date":"2021-03-05","close":47533.7461},{"date":"2021-03-08","close":46235.8984},{"date":"2021-03-09","close":44992.125},{"date":"2021-03-10","close":44343.2031},{"date":"2021-03-11","close":45424.7422},{"date":"2021-03-12","close":47695.9805},{"date":"2021-03-15","close":47858.2109},{"date":"2021-03-16","close":48723.4414},{"date":"2021-03-17","close":48777.5234},{"date":"2021-03-18","close":49210.1367},{"date":"2021-03-19","close":47912.2852},{"date":"2021-03-22","close":46776.6719},{"date":"2021-03-23","close":47209.2852},{"date":"2021-03-24","close":48669.3672},{"date":"2021-03-25","close":51913.9922},{"date":"2021-03-26","close":51589.5312},{"date":"2021-03-29","close":52671.0742},{"date":"2021-03-30","close":52616.9922},{"date":"2021-03-31","close":54185.2305},{"date":"2021-04-01","close":53968.9219},{"date":"2021-04-02","close":52725.1484},{"date":"2021-04-05","close":52076.2227},{"date":"2021-04-06","close":50994.6836},{"date":"2021-04-07","close":51481.3789},{"date":"2021-04-08","close":52508.8398},{"date":"2021-04-09","close":52076.2227},{"date":"2021-04-12","close":52400.6875},{"date":"2021-04-13","close":52292.5352},{"date":"2021-04-14","close":54509.6914},{"date":"2021-04-15","close":53590.3828},{"date":"2021-04-16","close":54726.0},{"date":"2021-04-19","close":55050.4609},{"date":"2021-04-20","close":54617.8438},{"date":"2021-04-21","close":53374.0742},{"date":"2021-04-22","close":54509.6914},{"date":"2021-04-23","close":53752.6133},{"date":"2021-04-26","close":53752.6133},{"date":"2021-04-27","close":52508.8398},{"date":"2021-04-28","close":50724.2969},{"date":"2021-04-29","close":50562.0664},{"date":"2021-04-30","close":49804.9844},{"date":"2021-05-03","close":49101.9805},{"date":"2021-05-04","close":49047.9062},{"date":"2021-05-06","close":49859.0625},{"date":"2021-05-07","close":50616.1445},{"date":"2021-05-10","close":51102.8359},{"date":"2021-05-11","close":49534.5977},{"date":"2021-05-12","close":48344.9023},{"date":"2021-05-13","close":47479.6719},{"date":"2021-05-14","close":47641.9023},{"date":"2021-05-17","close":48290.8281},{"date":"2021-05-18","close":47858.2109},{"date":"2021-05-20","close":49588.6758},{"date":"2021-05-21","close":49318.293},{"date":"2021-05-24","close":48398.9805},{"date":"2021-05-25","close":49318.293},{"date":"2021-05-26","close":49156.0586},{"date":"2021-05-27","close":48939.75},{"date":"2021-05-28","close":48939.75},{"date":"2021-05-31","close":48669.3672},{"date":"2021-06-01","close":49264.2109},{"date":"2021-06-02","close":48669.3672},{"date":"2021-06-03","close":48398.9805},{"date":"2021-06-04","close":47966.3672},{"date":"2021-06-07","close":48777.5234},{"date":"2021-06-08","close":47966.3672},{"date":"2021-06-09","close":47047.0547},{"date":"2021-06-10","close":47317.4414},{"date":"2021-06-11","close":49696.8281},{"date":"2021-06-14","close":48669.3672},{"date":"2021-06-15","close":48777.5234},{"date":"2021-06-16","close":48128.5977},{"date":"2021-06-17","close":48290.8281},{"date":"2021-06-18","close":50724.2969},{"date":"2021-06-21","close":50616.1445},{"date":"2021-06-22","close":50291.6836},{"date":"2021-06-23","close":50399.8359},{"date":"2021-06-24","close":49426.4414},{"date":"2021-06-25","close":49696.8281},{"date":"2021-06-28","close":49047.9062},{"date":"2021-06-29","close":49588.6758},{"date":"2021-06-30","close":48182.6719},{"date":"2021-07-01","close":48128.5977},{"date":"2021-07-02","close":47750.0547},{"date":"2021-07-05","close":48020.4414},{"date":"2021-07-06","close":47912.2852},{"date":"2021-07-07","close":48128.5977},{"date":"2021-07-08","close":47479.6719},{"date":"2021-07-09","close":46398.1289},{"date":"2021-07-12","close":46235.8984},{"date":"2021-07-13","close":47209.2852},{"date":"2021-07-14","close":46398.1289},{"date":"2021-07-15","close":46235.8984},{"date":"2021-07-16","close":46344.0508},{"date":"2021-07-19","close":45695.1289},{"date":"2021-07-20","close":45641.0508},{"date":"2021-07-21","close":46452.207},{"date":"2021-07-22","close":46181.8203},{"date":"2021-07-23","close":46722.5898},{"date":"2021-07-26","close":45749.2031},{"date":"2021-07-27","close":45749.2031},{"date":"2021-07-28","close":45154.3594},{"date":"2021-07-29","close":44559.5078},{"date":"2021-07-30","close":42288.2734},{"date":"2021-08-02","close":41531.1953},{"date":"2021-08-03","close":41585.2734},{"date":"2021-08-04","close":42558.6562},{"date":"2021-08-05","close":42288.2734},{"date":"2021-08-06","close":42396.4258},{"date":"2021-08-09","close":42774.9688},{"date":"2021-08-10","close":43045.3516},{"date":"2021-08-11","close":42558.6562},{"date":"2021-08-12","close":42829.043},{"date":"2021-08-13","close":41855.6562},{"date":"2021-08-17","close":40395.5742},{"date":"2021-08-18","close":41855.6562},{"date":"2021-08-19","close":40720.0391},{"date":"2021-08-20","close":38989.5742},{"date":"2021-08-23","close":40449.6562},{"date":"2021-08-24","close":41152.6562},{"date":"2021-08-25","close":43261.6641},{"date":"2021-08-26","close":42937.1992},{"date":"2021-08-27","close":43964.6641},{"date":"2021-08-30","close":43748.3516},{"date":"2021-08-31","close":44072.8164},{"date":"2021-09-01","close":42829.043},{"date":"2021-09-02","close":42774.9688},{"date":"2021-09-03","close":42071.9648},{"date":"2021-09-06","close":43910.582},{"date":"2021-09-07","close":45316.5898},{"date":"2021-09-08","close":45478.8203},{"date":"2021-09-09","close":45208.4336},{"date":"2021-09-10","close":45532.8945},{"date":"2021-09-13","close":47425.5938},{"date":"2021-09-14","close":46181.8203},{"date":"2021-09-15","close":46019.5898},{"date":"2021-09-16","close":45641.0508},{"date":"2021-09-17","close":45532.8945},{"date":"2021-09-23","close":45532.8945},{"date":"2021-09-24","close":44072.8164},{"date":"2021-09-27","close":45316.5898},{"date":"2021-09-28","close":47317.4414},{"date":"2021-09-29","close":47695.9805},{"date":"2021-09-30","close":48453.0586},{"date":"2021-10-01","close":46452.207},{"date":"2021-10-05","close":47533.7461},{"date":"2021-10-06","close":46992.9766},{"date":"2021-10-07","close":45695.1289},{"date":"2021-10-08","close":45424.7422},{"date":"2021-10-12","close":47858.2109},{"date":"2021-10-13","close":48561.2109},{"date":"2021-10-14","close":47912.2852},{"date":"2021-10-15","close":48290.8281},{"date":"2021-10-18","close":47371.5156},{"date":"2021-10-19","close":48993.8281},{"date":"2021-10-20","close":47587.8242},{"date":"2021-10-21","close":47263.3594},{"date":"2021-10-22","close":46344.0508},{"date":"2021-10-25","close":47425.5938},{"date":"2021-10-26","close":47209.2852},{"date":"2021-10-27","close":46127.7461},{"date":"2021-10-28","close":44883.9727},{"date":"2021-10-29","close":44180.9688},{"date":"2021-11-01","close":42126.043},{"date":"2021-11-02","close":42288.2734},{"date":"2021-11-03","close":42288.2734},{"date":"2021-11-04","close":40233.3438},{"date":"2021-11-05","close":39854.8047},{"date":"2021-11-08","close":40071.1133},{"date":"2021-11-09","close":39476.2656},{"date":"2021-11-10","close":38178.4141},{"date":"2021-11-11","close":38394.7188},{"date":"2021-11-12","close":39692.5742},{"date":"2021-11-15","close":39422.1914},{"date":"2021-11-16","close":39476.2656},{"date":"2021-11-17","close":38448.8008},{"date":"2021-11-18","close":38448.8008},{"date":"2021-11-19","close":38502.875},{"date":"2021-11-22","close":39205.8789},{"date":"2021-11-23","close":38827.3359},{"date":"2021-11-24","close":38232.4922},{"date":"2021-11-25","close":37745.7969},{"date":"2021-11-26","close":36285.7188},{"date":"2021-11-29","close":36285.7188},{"date":"2021-11-30","close":35690.8672},{"date":"2021-12-01","close":37313.1797},{"date":"2021-12-02","close":38611.0312},{"date":"2021-12-03","close":38719.1836},{"date":"2021-12-06","close":38881.4141},{"date":"2021-12-07","close":39097.7266},{"date":"2021-12-08","close":39314.0352},{"date":"2021-12-09","close":40125.1914},{"date":"2021-12-10","close":40125.1914},{"date":"2021-12-13","close":39692.5742},{"date":"2021-12-14","close":39530.3438},{"date":"2021-12-15","close":38394.7188},{"date":"2021-12-16","close":39043.6484},{"date":"2021-12-17","close":39368.1094},{"date":"2021-12-20","close":38394.7188},{"date":"2021-12-21","close":37421.3359},{"date":"2021-12-22","close":38340.6445},{"date":"2021-12-23","close":38611.0312},{"date":"2021-12-24","close":38881.4141},{"date":"2021-12-27","close":38989.5742},{"date":"2021-12-28","close":38935.4922},{"date":"2021-12-29","close":39151.8047},{"date":"2021-12-30","close":38394.7188},{"date":"2022-01-03","close":44352.0},{"date":"2022-01-04","close":38556.9492},{"date":"2022-01-05","close":37853.9492},{"date":"2022-01-06","close":37042.793},{"date":"2022-01-07","close":39584.4219},{"date":"2022-01-10","close":41368.9609},{"date":"2022-01-11","close":39800.7305},{"date":"2022-01-12","close":42396.4258},{"date":"2022-01-13","close":42612.7383},{"date":"2022-01-14","close":42288.2734},{"date":"2022-01-17","close":41152.6562},{"date":"2022-01-18","close":41206.7305},{"date":"2022-01-19","close":41963.8125},{"date":"2022-01-20","close":40774.1172},{"date":"2022-01-21","close":40017.0352},{"date":"2022-01-24","close":38448.8008},{"date":"2022-01-25","close":36664.2539},{"date":"2022-01-26","close":36664.2539},{"date":"2022-01-27","close":34122.6328},{"date":"2022-01-28","close":34879.7109},{"date":"2022-02-03","close":35474.5586},{"date":"2022-02-04","close":36015.3281},{"date":"2022-02-07","close":36069.4102},{"date":"2022-02-08","close":36069.4102},{"date":"2022-02-09","close":36069.4102},{"date":"2022-02-10","close":38070.2617},{"date":"2022-02-11","close":35474.5586},{"date":"2022-02-14","close":35474.5586},{"date":"2022-02-15","close":35312.3281},{"date":"2022-02-16","close":36502.0234},{"date":"2022-02-17","close":36772.4102},{"date":"2022-02-18","close":35636.793},{"date":"2022-02-21","close":35636.793},{"date":"2022-02-22","close":35636.793},{"date":"2022-02-23","close":35636.793},{"date":"2022-02-24","close":33960.4023},{"date":"2022-02-25","close":36069.4102},{"date":"2022-02-28","close":36069.4102},{"date":"2022-03-02","close":39692.5742},{"date":"2022-03-03","close":38556.9492},{"date":"2022-03-04","close":38556.9492},{"date":"2022-03-07","close":37962.1055},{"date":"2022-03-08","close":38286.5664},{"date":"2022-03-10","close":38286.5664},{"date":"2022-03-11","close":38286.5664},{"date":"2022-03-14","close":38124.3359},{"date":"2022-03-15","close":38124.3359},{"date":"2022-03-16","close":37313.1797},{"date":"2022-03-17","close":37313.1797},{"date":"2022-03-18","close":38881.4141},{"date":"2022-03-21","close":38881.4141},{"date":"2022-03-22","close":38394.7188},{"date":"2022-03-23","close":38989.5742},{"date":"2022-03-24","close":38448.8008},{"date":"2022-03-25","close":37962.1055},{"date":"2022-03-28","close":37962.1055},{"date":"2022-03-29","close":38232.4922},{"date":"2022-03-30","close":38178.4141},{"date":"2022-03-31","close":38881.4141},{"date":"2022-04-01","close":38665.1055},{"date":"2022-04-04","close":38665.1055},{"date":"2022-04-05","close":38556.9492},{"date":"2022-04-06","close":37637.6445},{"date":"2022-04-07","close":35907.1797},{"date":"2022-04-08","close":36556.1016},{"date":"2022-04-11","close":37313.1797},{"date":"2022-04-12","close":36718.332},{"date":"2022-04-13","close":37313.1797},{"date":"2022-04-14","close":37042.793},{"date":"2022-04-15","close":36826.4883},{"date":"2022-04-18","close":36772.4102},{"date":"2022-04-19","close":36664.2539},{"date":"2022-04-20","close":36393.8711},{"date":"2022-04-21","close":36934.6406},{"date":"2022-04-22","close":36015.3281},{"date":"2022-04-25","close":34501.1719},{"date":"2022-04-26","close":34068.5586},{"date":"2022-04-27","close":32987.0156},{"date":"2022-04-28","close":33527.7852},{"date":"2022-04-29","close":34609.3281},{"date":"2022-05-02","close":34501.1719},{"date":"2022-05-03","close":34447.0977},{"date":"2022-05-04","close":35041.9414},{"date":"2022-05-06","close":34825.6367},{"date":"2022-05-09","close":39237.0},{"date":"2022-05-10","close":33527.7852},{"date":"2022-05-11","close":33473.7109},{"date":"2022-05-12","close":32500.3203},{"date":"2022-05-13","close":33203.3242},{"date":"2022-05-16","close":33203.3242},{"date":"2022-05-17","close":33690.0156},{"date":"2022-05-18","close":33690.0156},{"date":"2022-05-19","close":33744.0977},{"date":"2022-05-20","close":35961.2539},{"date":"2022-05-23","close":35150.0977},{"date":"2022-05-24","close":34284.8672},{"date":"2022-05-25","close":34717.4805},{"date":"2022-05-26","close":38178.4141},{"date":"2022-05-27","close":38611.0312},{"date":"2022-05-30","close":39800.7305},{"date":"2022-05-31","close":42234.1953},{"date":"2022-06-02","close":41801.582},{"date":"2022-06-03","close":43261.6641},{"date":"2022-06-07","close":44018.7383},{"date":"2022-06-08","close":43477.9688},{"date":"2022-06-09","close":43856.5078},{"date":"2022-06-10","close":43964.6641},{"date":"2022-06-13","close":42558.6562},{"date":"2022-06-14","close":42774.9688},{"date":"2022-06-15","close":41801.582},{"date":"2022-06-16","close":41639.3477},{"date":"2022-06-17","close":41206.7305},{"date":"2022-06-20","close":40611.8867},{"date":"2022-06-21","close":41368.9609},{"date":"2022-06-22","close":39097.7266},{"date":"2022-06-23","close":38827.3359},{"date":"2022-06-24","close":39422.1914},{"date":"2022-06-27","close":39638.4961},{"date":"2022-06-28","close":40882.2695},{"date":"2022-06-29","close":42450.5039},{"date":"2022-06-30","close":40990.4258},{"date":"2022-07-01","close":41368.9609},{"date":"2022-07-04","close":38556.9492},{"date":"2022-07-05","close":39962.9609},{"date":"2022-07-06","close":35582.7148},{"date":"2022-07-07","close":37042.793},{"date":"2022-07-08","close":37421.3359},{"date":"2022-07-11","close":36664.2539},{"date":"2022-07-12","close":36015.3281},{"date":"2022-07-13","close":35799.0234},{"date":"2022-07-14","close":35636.793},{"date":"2022-07-15","close":34609.3281},{"date":"2022-07-18","close":34987.8672},{"date":"2022-07-19","close":35420.4844},{"date":"2022-07-20","close":36285.7188},{"date":"2022-07-21","close":35907.1797},{"date":"2022-07-22","close":35907.1797},{"date":"2022-07-25","close":38286.5664},{"date":"2022-07-26","close":37421.3359},{"date":"2022-07-27","close":37962.1055},{"date":"2022-07-28","close":45695.1289},{"date":"2022-07-29","close":47371.5156},{"date":"2022-08-01","close":47750.0547},{"date":"2022-08-02","close":47695.9805},{"date":"2022-08-03","close":47155.2109},{"date":"2022-08-04","close":45208.4336},{"date":"2022-08-05","close":47587.8242},{"date":"2022-08-08","close":48507.1367},{"date":"2022-08-09","close":47858.2109},{"date":"2022-08-10","close":48669.3672},{"date":"2022-08-11","close":50291.6836},{"date":"2022-08-12","close":50021.293},{"date":"2022-08-16","close":51751.7617},{"date":"2022-08-17","close":50345.7578},{"date":"2022-08-18","close":50399.8359},{"date":"2022-08-19","close":50399.8359},{"date":"2022-08-22","close":49101.9805},{"date":"2022-08-23","close":50940.6055},{"date":"2022-08-24","close":53319.9961},{"date":"2022-08-25","close":53265.918},{"date":"2022-08-26","close":55483.082},{"date":"2022-08-29","close":56240.1562},{"date":"2022-08-30","close":56456.4648},{"date":"2022-08-31","close":56889.082},{"date":"2022-09-01","close":56023.8516},{"date":"2022-09-02","close":55266.7695},{"date":"2022-09-05","close":55050.4609},{"date":"2022-09-06","close":58727.7031},{"date":"2022-09-07","close":57321.6992},{"date":"2022-09-08","close":58295.0859},{"date":"2022-09-13","close":56672.7734},{"date":"2022-09-14","close":57105.3906},{"date":"2022-09-15","close":59052.1641},{"date":"2022-09-16","close":55374.9258},{"date":"2022-09-19","close":54617.8438},{"date":"2022-09-20","close":54726.0},{"date":"2022-09-21","close":53374.0742},{"date":"2022-09-22","close":55158.6172},{"date":"2022-09-23","close":53752.6133},{"date":"2022-09-26","close":50129.4531},{"date":"2022-09-27","close":51751.7617},{"date":"2022-09-28","close":50778.375},{"date":"2022-09-29","close":50129.4531},{"date":"2022-09-30","close":51048.7617},{"date":"2022-10-04","close":53482.2305},{"date":"2022-10-05","close":55374.9258},{"date":"2022-10-06","close":54077.0742},{"date":"2022-10-07","close":51210.9922},{"date":"2022-10-11","close":49967.2148},{"date":"2022-10-12","close":52022.1484},{"date":"2022-10-13","close":49101.9805},{"date":"2022-10-14","close":50778.375},{"date":"2022-10-17","close":52562.918},{"date":"2022-10-18","close":56132.0},{"date":"2022-10-19","close":56240.1562},{"date":"2022-10-20","close":53644.4609},{"date":"2022-10-21","close":53482.2305},{"date":"2022-10-24","close":51481.3789},{"date":"2022-10-25","close":50886.5273},{"date":"2022-10-26","close":52238.4531},{"date":"2022-10-27","close":55915.6953},{"date":"2022-10-28","close":51913.9922},{"date":"2022-10-31","close":51048.7617},{"date":"2022-11-01","close":53103.6875},{"date":"2022-11-02","close":53157.7656},{"date":"2022-11-03","close":53103.6875},{"date":"2022-11-04","close":53319.9961},{"date":"2022-11-07","close":50453.9141},{"date":"2022-11-08","close":50994.6836},{"date":"2022-11-09","close":53374.0742},{"date":"2022-11-10","close":53644.4609},{"date":"2022-11-11","close":54401.5391},{"date":"2022-11-14","close":53968.9219},{"date":"2022-11-15","close":53482.2305},{"date":"2022-11-16","close":55374.9258},{"date":"2022-11-17","close":53752.6133},{"date":"2022-11-18","close":53860.7695},{"date":"2022-11-21","close":54942.3086},{"date":"2022-11-22","close":55915.6953},{"date":"2022-11-23","close":56240.1562},{"date":"2022-11-24","close":58403.2383},{"date":"2022-11-25","close":57970.6211},{"date":"2022-11-28","close":56672.7734},{"date":"2022-11-29","close":56456.4648},{"date":"2022-11-30","close":55483.082},{"date":"2022-12-01","close":55699.3867},{"date":"2022-12-02","close":54401.5391},{"date":"2022-12-05","close":54942.3086},{"date":"2022-12-06","close":52076.2227},{"date":"2022-12-07","close":51805.8398},{"date":"2022-12-08","close":51859.918},{"date":"2022-12-09","close":50778.375},{"date":"2022-12-12","close":51427.2969},{"date":"2022-12-13","close":50183.5273},{"date":"2022-12-14","close":53590.3828},{"date":"2022-12-15","close":52346.6094},{"date":"2022-12-16","close":53644.4609},{"date":"2022-12-19","close":52671.0742},{"date":"2022-12-20","close":52616.9922},{"date":"2022-12-21","close":52238.4531},{"date":"2022-12-22","close":51265.0664},{"date":"2022-12-23","close":49264.2109},{"date":"2022-12-26","close":49156.0586},{"date":"2022-12-27","close":48507.1367},{"date":"2022-12-28","close":47804.1328},{"date":"2022-12-29","close":46506.2852},{"date":"2023-01-02","close":46344.0508},{"date":"2023-01-03","close":46235.8984},{"date":"2023-01-04","close":45641.0508},{"date":"2023-01-05","close":43586.125},{"date":"2023-01-06","close":44992.125},{"date":"2023-01-09","close":47155.2109},{"date":"2023-01-10","close":47317.4414},{"date":"2023-01-11","close":50562.0664},{"date":"2023-01-12","close":52022.1484},{"date":"2023-01-13","close":51751.7617},{"date":"2023-01-16","close":50832.4531},{"date":"2023-01-17","close":50345.7578},{"date":"2023-01-18","close":49804.9844},{"date":"2023-01-19","close":49480.5234},{"date":"2023-01-20","close":49210.1367},{"date":"2023-01-25","close":48939.75},{"date":"2023-01-26","close":48939.75},{"date":"2023-01-27","close":50237.6055},{"date":"2023-01-30","close":49372.3672},{"date":"2023-01-31","close":49426.4414},{"date":"2023-02-01","close":49804.9844},{"date":"2023-02-02","close":50399.8359},{"date":"2023-02-03","close":50291.6836},{"date":"2023-02-06","close":50562.0664},{"date":"2023-02-07","close":50562.0664},{"date":"2023-02-08","close":50507.9922},{"date":"2023-02-09","close":51643.6094},{"date":"2023-02-10","close":51643.6094},{"date":"2023-02-13","close":49696.8281},{"date":"2023-02-14","close":49318.293},{"date":"2023-02-15","close":48344.9023},{"date":"2023-02-16","close":49210.1367},{"date":"2023-02-17","close":49642.7539},{"date":"2023-02-20","close":46181.8203},{"date":"2023-02-21","close":46668.5156},{"date":"2023-02-22","close":44451.3555},{"date":"2023-02-23","close":44505.4336},{"date":"2023-02-24","close":44992.125},{"date":"2023-02-27","close":44992.125},{"date":"2023-02-28","close":44992.125},{"date":"2023-03-02","close":44992.125},{"date":"2023-03-03","close":44992.125},{"date":"2023-03-06","close":44992.125},{"date":"2023-03-07","close":44992.125},{"date":"2023-03-08","close":44992.125},{"date":"2023-03-09","close":44992.125},{"date":"2023-03-10","close":44992.125},{"date":"2023-03-13","close":44992.125},{"date":"2023-03-14","close":44992.125},{"date":"2023-03-15","close":44992.125},{"date":"2023-03-16","close":44992.125},{"date":"2023-03-17","close":44992.125},{"date":"2023-03-20","close":44992.125},{"date":"2023-03-21","close":44992.125},{"date":"2023-03-22","close":44992.125},{"date":"2023-03-23","close":44992.125},{"date":"2023-03-24","close":44992.125},{"date":"2023-03-27","close":44992.125},{"date":"2023-03-28","close":44992.125},{"date":"2023-03-29","close":44992.125},{"date":"2023-03-30","close":44992.125},{"date":"2023-03-31","close":52458.3438},{"date":"2023-04-03","close":49332.3359},{"date":"2023-04-04","close":49234.6484},{"date":"2023-04-05","close":47818.1758},{"date":"2023-04-06","close":48599.6797},{"date":"2023-04-07","close":49723.0859},{"date":"2023-04-10","close":51481.4648},{"date":"2023-04-11","close":50797.6562},{"date":"2023-04-12","close":49625.3984},{"date":"2023-04-13","close":50993.0273},{"date":"2023-04-14","close":50406.9023},{"date":"2023-04-17","close":51090.7188},{"date":"2023-04-18","close":53435.2227},{"date":"2023-04-19","close":52946.7812},{"date":"2023-04-20","close":51872.2188},{"date":"2023-04-21","close":53825.9766},{"date":"2023-04-24","close":53337.5352},{"date":"2023-04-25","close":53825.9766},{"date":"2023-04-26","close":51872.2188},{"date":"2023-04-27","close":50016.1523},{"date":"2023-04-28","close":46841.2969},{"date":"2023-05-02","close":46010.9492},{"date":"2023-05-03","close":44447.9453},{"date":"2023-05-04","close":44692.168},{"date":"2023-05-08","close":44692.168},{"date":"2023-05-09","close":43666.4453},{"date":"2023-05-10","close":43861.8203},{"date":"2023-05-11","close":45082.918},{"date":"2023-05-12","close":43812.9727},{"date":"2023-05-15","close":45913.2656},{"date":"2023-05-16","close":45766.7305},{"date":"2023-05-17","close":46841.2969},{"date":"2023-05-18","close":46304.0156},{"date":"2023-05-19","close":45424.8242},{"date":"2023-05-22","close":45473.668},{"date":"2023-05-23","close":45620.1992},{"date":"2023-05-24","close":45766.7305},{"date":"2023-05-25","close":44301.4141},{"date":"2023-05-26","close":43861.8203},{"date":"2023-05-30","close":44496.7891},{"date":"2023-05-31","close":43715.2891},{"date":"2023-06-01","close":43568.7539},{"date":"2023-06-02","close":46157.4844},{"date":"2023-06-05","close":46499.3906},{"date":"2023-06-07","close":46206.3281},{"date":"2023-06-08","close":47573.957},{"date":"2023-06-09","close":47183.2031},{"date":"2023-06-12","close":46645.9219},{"date":"2023-06-13","close":46108.6406},{"date":"2023-06-14","close":46352.8594},{"date":"2023-06-15","close":45229.4492},{"date":"2023-06-16","close":45864.4219},{"date":"2023-06-19","close":46743.6094},{"date":"2023-06-20","close":45180.6055},{"date":"2023-06-21","close":43861.8203},{"date":"2023-06-22","close":44154.8828},{"date":"2023-06-23","close":42249.9727},{"date":"2023-06-26","close":41956.9102},{"date":"2023-06-27","close":41859.2227},{"date":"2023-06-28","close":41321.9375},{"date":"2023-06-29","close":40784.6523},{"date":"2023-06-30","close":41321.9375},{"date":"2023-07-03","close":41956.9102},{"date":"2023-07-04","close":41126.5625},{"date":"2023-07-05","close":41126.5625},{"date":"2023-07-06","close":40198.5273},{"date":"2023-07-07","close":40051.9961},{"date":"2023-07-10","close":40980.0312},{"date":"2023-07-11","close":41761.5312},{"date":"2023-07-12","close":41908.0664},{"date":"2023-07-13","close":44008.3516},{"date":"2023-07-14","close":43471.0703},{"date":"2023-07-17","close":41956.9102},{"date":"2023-07-18","close":42982.6289},{"date":"2023-07-19","close":43422.2266},{"date":"2023-07-20","close":43422.2266},{"date":"2023-07-21","close":43129.1641},{"date":"2023-07-24","close":42201.1289},{"date":"2023-07-25","close":42054.5938},{"date":"2023-07-26","close":40638.125},{"date":"2023-07-27","close":37560.957},{"date":"2023-07-28","close":35802.5781},{"date":"2023-07-31","close":36974.832},{"date":"2023-08-01","close":38147.082},{"date":"2023-08-02","close":37805.1758},{"date":"2023-08-03","close":36974.832},{"date":"2023-08-04","close":37170.207},{"date":"2023-08-07","close":36779.4531},{"date":"2023-08-08","close":36144.4844},{"date":"2023-08-09","close":36632.9219},{"date":"2023-08-10","close":37170.207},{"date":"2023-08-11","close":37512.1133},{"date":"2023-08-14","close":35997.9531},{"date":"2023-08-16","close":34483.793},{"date":"2023-08-17","close":34386.1016},{"date":"2023-08-18","close":34337.2578},{"date":"2023-08-21","close":36877.1406},{"date":"2023-08-22","close":36046.7969},{"date":"2023-08-23","close":34972.2305},{"date":"2023-08-24","close":35069.918},{"date":"2023-08-25","close":34483.793},{"date":"2023-08-28","close":35167.6055},{"date":"2023-08-29","close":35118.7617},{"date":"2023-08-30","close":36291.0156},{"date":"2023-08-31","close":35607.1992},{"date":"2023-09-01","close":35460.6719},{"date":"2023-09-04","close":36388.7031},{"date":"2023-09-05","close":35021.0742},{"date":"2023-09-06","close":33262.6953},{"date":"2023-09-07","close":32725.4121},{"date":"2023-09-08","close":32627.7227},{"date":"2023-09-11","close":32481.1914},{"date":"2023-09-12","close":32383.5039},{"date":"2023-09-13","close":31357.7812},{"date":"2023-09-14","close":31357.7812},{"date":"2023-09-15","close":31895.0645},{"date":"2023-09-18","close":31797.3789},{"date":"2023-09-19","close":31260.0938},{"date":"2023-09-20","close":30918.1855},{"date":"2023-09-21","close":29892.4648},{"date":"2023-09-22","close":29404.0254},{"date":"2023-09-25","close":29062.1191},{"date":"2023-09-26","close":28817.8984},{"date":"2023-09-27","close":29062.1191},{"date":"2023-10-04","close":27206.0508},{"date":"2023-10-05","close":26619.9258},{"date":"2023-10-06","close":26375.7051},{"date":"2023-10-10","close":26424.5488},{"date":"2023-10-11","close":28622.5234},{"date":"2023-10-12","close":29599.4023},{"date":"2023-10-13","close":29697.0898},{"date":"2023-10-16","close":29941.3086},{"date":"2023-10-17","close":30527.4355},{"date":"2023-10-18","close":30576.2812},{"date":"2023-10-19","close":29794.7773},{"date":"2023-10-20","close":29208.6523},{"date":"2023-10-23","close":27059.5195},{"date":"2023-10-24","close":28231.7734},{"date":"2023-10-25","close":28329.459},{"date":"2023-10-26","close":27157.207},{"date":"2023-10-27","close":26864.1445},{"date":"2023-10-30","close":27059.5195},{"date":"2023-10-31","close":27987.5547},{"date":"2023-11-01","close":29990.1523},{"date":"2023-11-02","close":29452.8711},{"date":"2023-11-03","close":30038.9961},{"date":"2023-11-06","close":32383.5039},{"date":"2023-11-07","close":31162.4062},{"date":"2023-11-08","close":31015.875},{"date":"2023-11-09","close":30771.6543},{"date":"2023-11-10","close":29745.9336},{"date":"2023-11-13","close":29697.0898},{"date":"2023-11-14","close":30234.373},{"date":"2023-11-15","close":32578.8789},{"date":"2023-11-16","close":32236.9727},{"date":"2023-11-17","close":31015.875},{"date":"2023-11-20","close":32236.9727},{"date":"2023-11-21","close":33506.9141},{"date":"2023-11-22","close":33213.8477},{"date":"2023-11-23","close":33702.2891},{"date":"2023-11-24","close":33018.4766},{"date":"2023-11-27","close":32481.1914},{"date":"2023-11-28","close":31943.9102},{"date":"2023-11-29","close":31748.5332},{"date":"2023-11-30","close":32627.7227},{"date":"2023-12-01","close":31113.5625},{"date":"2023-12-04","close":31797.3789},{"date":"2023-12-05","close":31797.3789},{"date":"2023-12-06","close":31406.625},{"date":"2023-12-07","close":30820.5},{"date":"2023-12-08","close":30673.9668},{"date":"2023-12-11","close":30673.9668},{"date":"2023-12-12","close":31357.7812},{"date":"2023-12-13","close":30283.2168},{"date":"2023-12-14","close":31650.8457},{"date":"2023-12-15","close":34141.8828},{"date":"2023-12-18","close":34190.7266},{"date":"2023-12-19","close":33848.8203},{"date":"2023-12-20","close":36828.2969},{"date":"2023-12-21","close":37854.0195},{"date":"2023-12-22","close":37658.6445},{"date":"2023-12-26","close":37560.957},{"date":"2023-12-27","close":37966.2344},{"date":"2023-12-28","close":38851.4609},{"date":"2024-01-02","close":37966.2344},{"date":"2024-01-03","close":36835.1172},{"date":"2024-01-04","close":35999.0742},{"date":"2024-01-05","close":35704.0},{"date":"2024-01-08","close":35015.4922},{"date":"2024-01-09","close":36392.5078},{"date":"2024-01-10","close":37917.0586},{"date":"2024-01-11","close":36884.2969},{"date":"2024-01-12","close":36146.6094},{"date":"2024-01-15","close":36589.2227},{"date":"2024-01-16","close":37130.1914},{"date":"2024-01-17","close":33589.3008},{"date":"2024-01-18","close":32654.8965},{"date":"2024-01-19","close":32064.748},{"date":"2024-01-22","close":31671.3164},{"date":"2024-01-23","close":32359.8223},{"date":"2024-01-24","close":33195.8672},{"date":"2024-01-25","close":32409.002},{"date":"2024-01-26","close":32409.002},{"date":"2024-01-29","close":32064.748},{"date":"2024-01-30","close":32704.0762},{"date":"2024-01-31","close":32802.4336},{"date":"2024-02-01","close":34425.3438},{"date":"2024-02-02","close":34130.2695},{"date":"2024-02-05","close":32654.8965},{"date":"2024-02-06","close":31720.4961},{"date":"2024-02-07","close":31081.168},{"date":"2024-02-08","close":31327.0625},{"date":"2024-02-13","close":31720.4961},{"date":"2024-02-14","close":31474.5996},{"date":"2024-02-15","close":31622.1367},{"date":"2024-02-16","close":33048.3281},{"date":"2024-02-19","close":32704.0762},{"date":"2024-02-20","close":32409.002},{"date":"2024-02-21","close":32261.4648},{"date":"2024-02-22","close":28818.9297},{"date":"2024-02-23","close":26458.3359},{"date":"2024-02-26","close":26359.9766},{"date":"2024-02-27","close":26851.7676},{"date":"2024-02-28","close":27491.0957},{"date":"2024-02-29","close":27294.3789},{"date":"2024-03-04","close":27146.8418},{"date":"2024-03-05","close":26802.5898},{"date":"2024-03-06","close":26458.3359},{"date":"2024-03-07","close":26212.4395},{"date":"2024-03-08","close":26900.9473},{"date":"2024-03-11","close":26556.6934},{"date":"2024-03-12","close":26802.5898},{"date":"2024-03-13","close":26458.3359},{"date":"2024-03-14","close":27343.5586},{"date":"2024-03-15","close":26999.3047},{"date":"2024-03-18","close":27196.0215},{"date":"2024-03-19","close":26605.873},{"date":"2024-03-20","close":26605.873},{"date":"2024-03-21","close":27097.6641},{"date":"2024-03-22","close":27146.8418},{"date":"2024-03-25","close":26802.5898},{"date":"2024-03-26","close":26753.4102},{"date":"2024-03-27","close":26655.0508},{"date":"2024-03-28","close":27196.0215},{"date":"2024-03-29","close":27884.5273},{"date":"2024-04-01","close":28573.0352},{"date":"2024-04-02","close":27294.3789},{"date":"2024-04-03","close":27048.4844},{"date":"2024-04-04","close":26704.2305},{"date":"2024-04-05","close":26704.2305},{"date":"2024-04-08","close":26458.3359},{"date":"2024-04-09","close":26851.7676},{"date":"2024-04-11","close":26507.5137},{"date":"2024-04-12","close":25278.0371},{"date":"2024-04-15","close":24294.457},{"date":"2024-04-16","close":24097.7402},{"date":"2024-04-17","close":23704.3086},{"date":"2024-04-18","close":25081.3223},{"date":"2024-04-19","close":24491.1738},{"date":"2024-04-22","close":24687.8887},{"date":"2024-04-23","close":24146.9199},{"date":"2024-04-24","close":24245.2773},{"date":"2024-04-25","close":23409.2344},{"date":"2024-04-26","close":22769.9062},{"date":"2024-04-29","close":25868.1875},{"date":"2024-04-30","close":25179.6797},{"date":"2024-05-02","close":25523.9336},{"date":"2024-05-03","close":26064.9023},{"date":"2024-05-07","close":27540.2754},{"date":"2024-05-08","close":28327.1406},{"date":"2024-05-09","close":28425.498},{"date":"2024-05-10","close":28327.1406},{"date":"2024-05-13","close":28474.6777},{"date":"2024-05-14","close":28769.752},{"date":"2024-05-16","close":29507.4375},{"date":"2024-05-17","close":30441.8398},{"date":"2024-05-20","close":31277.8828},{"date":"2024-05-21","close":27589.4531},{"date":"2024-05-22","close":28327.1406},{"date":"2024-05-23","close":31720.4961},{"date":"2024-05-24","close":29753.332},{"date":"2024-05-27","close":32310.6445},{"date":"2024-05-28","close":31868.0332},{"date":"2024-05-29","close":31130.3457},{"date":"2024-05-30","close":31671.3164},{"date":"2024-05-31","close":30933.6309},{"date":"2024-06-03","close":30343.4805},{"date":"2024-06-04","close":29212.3633},{"date":"2024-06-05","close":28966.4668},{"date":"2024-06-07","close":28917.2891},{"date":"2024-06-10","close":29261.543},{"date":"2024-06-11","close":31818.8535},{"date":"2024-06-12","close":33343.4023},{"date":"2024-06-13","close":32802.4336},{"date":"2024-06-14","close":30540.1973},{"date":"2024-06-17","close":29753.332},{"date":"2024-06-18","close":29163.1836},{"date":"2024-06-19","close":29851.6914},{"date":"2024-06-20","close":29851.6914},{"date":"2024-06-21","close":29409.0801},{"date":"2024-06-24","close":29507.4375},{"date":"2024-06-25","close":29359.9004},{"date":"2024-06-26","close":28376.3184},{"date":"2024-06-27","close":27736.9902},{"date":"2024-06-28","close":27146.8418},{"date":"2024-07-01","close":26064.9023},{"date":"2024-07-02","close":25130.5},{"date":"2024-07-03","close":25425.5742},{"date":"2024-07-04","close":26556.6934},{"date":"2024-07-05","close":26704.2305},{"date":"2024-07-08","close":26655.0508},{"date":"2024-07-09","close":26900.9473},{"date":"2024-07-10","close":26409.1562},{"date":"2024-07-11","close":26802.5898},{"date":"2024-07-12","close":26802.5898},{"date":"2024-07-15","close":26655.0508},{"date":"2024-07-16","close":25032.1426},{"date":"2024-07-17","close":25130.5},{"date":"2024-07-18","close":25130.5},{"date":"2024-07-19","close":26064.9023},{"date":"2024-07-22","close":25278.0371},{"date":"2024-07-23","close":24737.0684},{"date":"2024-07-24","close":24687.8887},{"date":"2024-07-25","close":25081.3223},{"date":"2024-07-26","close":24589.5312},{"date":"2024-07-29","close":24638.7109},{"date":"2024-07-30","close":24196.0977},{"date":"2024-07-31","close":24343.6367},{"date":"2024-08-01","close":26556.6934},{"date":"2024-08-02","close":25769.8281},{"date":"2024-08-05","close":22573.1895},{"date":"2024-08-06","close":22917.4434},{"date":"2024-08-07","close":22720.7266},{"date":"2024-08-08","close":22327.2949},{"date":"2024-08-09","close":24638.7109},{"date":"2024-08-12","close":26163.2617},{"date":"2024-08-13","close":26163.2617},{"date":"2024-08-14","close":27638.6328},{"date":"2024-08-16","close":27638.6328},{"date":"2024-08-19","close":27146.8418},{"date":"2024-08-20","close":27294.3789},{"date":"2024-08-21","close":25720.6504},{"date":"2024-08-22","close":25720.6504},{"date":"2024-08-23","close":25228.8594},{"date":"2024-08-26","close":25425.5742},{"date":"2024-08-27","close":25769.8281},{"date":"2024-08-28","close":25376.3965},{"date":"2024-08-29","close":25228.8594},{"date":"2024-08-30","close":25376.3965},{"date":"2024-09-02","close":24343.6367},{"date":"2024-09-03","close":24196.0977},{"date":"2024-09-04","close":23212.5176},{"date":"2024-09-05","close":23261.6973},{"date":"2024-09-06","close":22966.6211},{"date":"2024-09-09","close":22917.4434},{"date":"2024-09-10","close":22917.4434},{"date":"2024-09-11","close":24589.5312},{"date":"2024-09-12","close":24491.1738},{"date":"2024-09-13","close":24196.0977},{"date":"2024-09-19","close":23458.4121},{"date":"2024-09-20","close":22868.2637},{"date":"2024-09-23","close":23605.9492},{"date":"2024-09-24","close":26114.082},{"date":"2024-09-25","close":25032.1426},{"date":"2024-09-26","close":25327.2168},{"date":"2024-09-27","close":25671.4707},{"date":"2024-09-30","close":25425.5742},{"date":"2024-10-02","close":24392.8145},{"date":"2024-10-04","close":24196.0977},{"date":"2024-10-07","close":25081.3223},{"date":"2024-10-08","close":24146.9199},{"date":"2024-10-10","close":23360.0547},{"date":"2024-10-11","close":22671.5469},{"date":"2024-10-14","close":22671.5469},{"date":"2024-10-15","close":22425.6523},{"date":"2024-10-16","close":21491.25},{"date":"2024-10-17","close":20901.1016},{"date":"2024-10-18","close":20655.207},{"date":"2024-10-21","close":20999.459},{"date":"2024-10-22","close":20163.416},{"date":"2024-10-23","close":20212.5938},{"date":"2024-10-24","close":20114.2363},{"date":"2024-10-25","close":20114.2363},{"date":"2024-10-28","close":21392.8926},{"date":"2024-10-29","close":21540.4297},{"date":"2024-10-30","close":21146.9961},{"date":"2024-10-31","close":21097.8184},{"date":"2024-11-01","close":21146.9961},{"date":"2024-11-04","close":21786.3242},{"date":"2024-11-05","close":21540.4297},{"date":"2024-11-06","close":19769.9824},{"date":"2024-11-07","close":18920.0},{"date":"2024-11-08","close":18776.5664},{"date":"2024-11-11","close":18078.2227},{"date":"2024-11-12","close":17438.8945},{"date":"2024-11-13","close":16848.7461},{"date":"2024-11-14","close":17212.6719},{"date":"2024-11-15","close":16760.2246},{"date":"2024-11-18","close":17311.0293},{"date":"2024-11-19","close":17065.1348},{"date":"2024-11-20","close":16799.5684},{"date":"2024-11-21","close":16553.6719},{"date":"2024-11-22","close":16317.6133},{"date":"2024-11-25","close":16543.8359},{"date":"2024-11-26","close":17379.8809},{"date":"2024-11-27","close":16642.1953},{"date":"2024-11-28","close":16809.4043},{"date":"2024-11-29","close":15953.6875},{"date":"2024-12-02","close":16120.8965},{"date":"2024-12-03","close":16976.6113},{"date":"2024-12-04","close":17222.5078},{"date":"2024-12-05","close":15884.8369},{"date":"2024-12-06","close":15629.1064},{"date":"2024-12-09","close":14616.0176},{"date":"2024-12-10","close":16061.8818},{"date":"2024-12-11","close":16160.2402},{"date":"2024-12-12","close":16484.8223},{"date":"2024-12-13","close":16573.3438},{"date":"2024-12-16","close":16652.0312},{"date":"2024-12-17","close":16268.4336},{"date":"2024-12-18","close":16140.5684},{"date":"2024-12-19","close":15756.9717},{"date":"2024-12-20","close":15275.0166},{"date":"2024-12-23","close":15501.2402},{"date":"2024-12-24","close":15579.9268},{"date":"2024-12-26","close":15697.957},{"date":"2024-12-27","close":15450.0},{"date":"2024-12-30","close":16120.0},{"date":"2025-01-02","close":16150.0},{"date":"2025-01-03","close":17880.0},{"date":"2025-01-06","close":17940.0},{"date":"2025-01-07","close":17770.0},{"date":"2025-01-08","close":17750.0},{"date":"2025-01-09","close":17640.0},{"date":"2025-01-10","close":18560.0},{"date":"2025-01-13","close":18140.0},{"date":"2025-01-14","close":18150.0},{"date":"2025-01-15","close":17890.0},{"date":"2025-01-16","close":20650.0},{"date":"2025-01-17","close":21200.0},{"date":"2025-01-20","close":20650.0},{"date":"2025-01-21","close":19350.0},{"date":"2025-01-22","close":19790.0},{"date":"2025-01-23","close":19250.0},{"date":"2025-01-24","close":20100.0},{"date":"2025-01-31","close":19770.0},{"date":"2025-02-03","close":19550.0},{"date":"2025-02-04","close":20000.0},{"date":"2025-02-05","close":20150.0},{"date":"2025-02-06","close":21450.0},{"date":"2025-02-07","close":20100.0},{"date":"2025-02-10","close":19890.0},{"date":"2025-02-11","close":20450.0},{"date":"2025-02-12","close":21100.0},{"date":"2025-02-13","close":21900.0},{"date":"2025-02-14","close":22000.0},{"date":"2025-02-17","close":21700.0},{"date":"2025-02-18","close":22100.0},{"date":"2025-02-19","close":21900.0},{"date":"2025-02-20","close":21050.0},{"date":"2025-02-21","close":21050.0},{"date":"2025-02-24","close":20650.0},{"date":"2025-02-25","close":20200.0},{"date":"2025-02-26","close":20900.0},{"date":"2025-02-27","close":22550.0},{"date":"2025-02-28","close":21500.0},{"date":"2025-03-04","close":20600.0},{"date":"2025-03-05","close":21050.0},{"date":"2025-03-06","close":20600.0},{"date":"2025-03-07","close":21400.0},{"date":"2025-03-10","close":20800.0},{"date":"2025-03-11","close":20150.0},{"date":"2025-03-12","close":20400.0},{"date":"2025-03-13","close":20350.0},{"date":"2025-03-14","close":20150.0},{"date":"2025-03-17","close":20200.0},{"date":"2025-03-18","close":20600.0},{"date":"2025-03-19","close":21600.0},{"date":"2025-03-20","close":21100.0},{"date":"2025-03-21","close":19880.0},{"date":"2025-03-24","close":19900.0},{"date":"2025-03-25","close":19540.0},{"date":"2025-03-26","close":19990.0},{"date":"2025-03-27","close":19460.0},{"date":"2025-03-28","close":19180.0},{"date":"2025-03-31","close":18410.0},{"date":"2025-04-01","close":19910.0},{"date":"2025-04-02","close":19570.0},{"date":"2025-04-03","close":19930.0},{"date":"2025-04-04","close":21000.0},{"date":"2025-04-07","close":20200.0},{"date":"2025-04-08","close":19960.0},{"date":"2025-04-09","close":19270.0},{"date":"2025-04-10","close":20200.0},{"date":"2025-04-11","close":20400.0},{"date":"2025-04-14","close":20150.0},{"date":"2025-04-15","close":20100.0},{"date":"2025-04-16","close":20000.0},{"date":"2025-04-17","close":22100.0},{"date":"2025-04-18","close":22250.0},{"date":"2025-04-21","close":23500.0},{"date":"2025-04-22","close":23650.0},{"date":"2025-04-23","close":23950.0},{"date":"2025-04-24","close":27100.0},{"date":"2025-04-25","close":29800.0},{"date":"2025-04-28","close":30100.0},{"date":"2025-04-29","close":30800.0},{"date":"2025-04-30","close":29900.0},{"date":"2025-05-02","close":30300.0},{"date":"2025-05-07","close":30450.0},{"date":"2025-05-08","close":32200.0},{"date":"2025-05-09","close":32650.0},{"date":"2025-05-12","close":32800.0},{"date":"2025-05-13","close":33700.0},{"date":"2025-05-14","close":37350.0},{"date":"2025-05-15","close":37000.0},{"date":"2025-05-16","close":38400.0},{"date":"2025-05-19","close":39050.0},{"date":"2025-05-20","close":36400.0},{"date":"2025-05-21","close":37950.0},{"date":"2025-05-22","close":33300.0},{"date":"2025-05-23","close":29500.0},{"date":"2025-05-26","close":28650.0},{"date":"2025-05-27","close":28400.0},{"date":"2025-05-28","close":28400.0},{"date":"2025-05-29","close":29300.0},{"date":"2025-05-30","close":29800.0},{"date":"2025-06-02","close":29900.0},{"date":"2025-06-04","close":31600.0},{"date":"2025-06-05","close":30950.0},{"date":"2025-06-09","close":31050.0},{"date":"2025-06-10","close":31100.0},{"date":"2025-06-11","close":38250.0},{"date":"2025-06-12","close":36300.0},{"date":"2025-06-13","close":35400.0},{"date":"2025-06-16","close":36450.0},{"date":"2025-06-17","close":33150.0},{"date":"2025-06-18","close":32050.0},{"date":"2025-06-19","close":32000.0},{"date":"2025-06-20","close":32150.0},{"date":"2025-06-23","close":31750.0},{"date":"2025-06-24","close":32300.0},{"date":"2025-06-25","close":32600.0},{"date":"2025-06-26","close":32300.0},{"date":"2025-06-27","close":32950.0},{"date":"2025-06-30","close":31600.0},{"date":"2025-07-01","close":33400.0},{"date":"2025-07-02","close":35450.0},{"date":"2025-07-03","close":36300.0},{"date":"2025-07-04","close":36450.0},{"date":"2025-07-07","close":35900.0},{"date":"2025-07-08","close":35300.0},{"date":"2025-07-09","close":33350.0},{"date":"2025-07-10","close":34700.0},{"date":"2025-07-11","close":35400.0},{"date":"2025-07-14","close":34800.0},{"date":"2025-07-15","close":36200.0},{"date":"2025-07-16","close":35500.0},{"date":"2025-07-17","close":35200.0},{"date":"2025-07-18","close":35300.0},{"date":"2025-07-21","close":37900.0},{"date":"2025-07-22","close":37450.0},{"date":"2025-07-23","close":37800.0},{"date":"2025-07-24","close":37900.0},{"date":"2025-07-25","close":39000.0},{"date":"2025-07-28","close":38100.0},{"date":"2025-07-29","close":38100.0},{"date":"2025-07-30","close":32350.0},{"date":"2025-07-31","close":30700.0},{"date":"2025-08-01","close":29900.0},{"date":"2025-08-04","close":30050.0},{"date":"2025-08-05","close":30150.0},{"date":"2025-08-06","close":30600.0},{"date":"2025-08-07","close":30200.0},{"date":"2025-08-08","close":30400.0},{"date":"2025-08-11","close":29000.0},{"date":"2025-08-12","close":28750.0},{"date":"2025-08-13","close":29000.0},{"date":"2025-08-14","close":30000.0},{"date":"2025-08-18","close":30400.0},{"date":"2025-08-19","close":30650.0},{"date":"2025-08-20","close":29850.0},{"date":"2025-08-21","close":29550.0},{"date":"2025-08-22","close":28850.0},{"date":"2025-08-25","close":29400.0},{"date":"2025-08-26","close":28450.0},{"date":"2025-08-27","close":28650.0},{"date":"2025-08-28","close":28450.0},{"date":"2025-08-29","close":28350.0},{"date":"2025-09-01","close":27500.0},{"date":"2025-09-02","close":28250.0},{"date":"2025-09-03","close":28300.0},{"date":"2025-09-04","close":28600.0},{"date":"2025-09-05","close":28700.0},{"date":"2025-09-08","close":29150.0},{"date":"2025-09-09","close":28950.0},{"date":"2025-09-10","close":28950.0},{"date":"2025-09-11","close":29350.0},{"date":"2025-09-12","close":29750.0},{"date":"2025-09-15","close":30650.0},{"date":"2025-09-16","close":30050.0},{"date":"2025-09-17","close":29950.0},{"date":"2025-09-18","close":30325.0},{"date":"2025-09-19","close":29700.0},{"date":"2025-09-22","close":29700.0},{"date":"2025-09-23","close":29950.0},{"date":"2025-09-24","close":29400.0},{"date":"2025-09-25","close":29200.0},{"date":"2025-09-26","close":28700.0},{"date":"2025-09-29","close":28450.0},{"date":"2025-09-30","close":28550.0},{"date":"2025-10-01","close":28300.0},{"date":"2025-10-02","close":28750.0},{"date":"2025-10-10","close":28200.0},{"date":"2025-10-13","close":28250.0},{"date":"2025-10-14","close":27800.0},{"date":"2025-10-15","close":29000.0},{"date":"2025-10-16","close":29800.0},{"date":"2025-10-17","close":29750.0},{"date":"2025-10-20","close":29350.0},{"date":"2025-10-21","close":29800.0},{"date":"2025-10-22","close":30150.0},{"date":"2025-10-23","close":30300.0},{"date":"2025-10-24","close":32100.0},{"date":"2025-10-27","close":32200.0},{"date":"2025-10-28","close":32350.0},{"date":"2025-10-29","close":30950.0},{"date":"2025-10-30","close":30200.0},{"date":"2025-10-31","close":30600.0},{"date":"2025-11-03","close":33100.0},{"date":"2025-11-04","close":33800.0},{"date":"2025-11-05","close":28750.0},{"date":"2025-11-06","close":27600.0},{"date":"2025-11-07","close":26250.0},{"date":"2025-11-10","close":26550.0},{"date":"2025-11-11","close":27750.0},{"date":"2025-11-12","close":28450.0},{"date":"2025-11-13","close":29550.0},{"date":"2025-11-14","close":28250.0},{"date":"2025-11-17","close":28050.0},{"date":"2025-11-18","close":27050.0},{"date":"2025-11-19","close":26900.0},{"date":"2025-11-20","close":27550.0},{"date":"2025-11-21","close":26700.0},{"date":"2025-11-24","close":26450.0},{"date":"2025-11-25","close":27450.0},{"date":"2025-11-26","close":28250.0},{"date":"2025-11-27","close":27900.0},{"date":"2025-11-28","close":27950.0},{"date":"2025-12-01","close":27700.0},{"date":"2025-12-02","close":27600.0},{"date":"2025-12-03","close":27950.0},{"date":"2025-12-04","close":27800.0},{"date":"2025-12-05","close":27850.0},{"date":"2025-12-08","close":27500.0},{"date":"2025-12-09","close":27450.0},{"date":"2025-12-10","close":27200.0},{"date":"2025-12-11","close":27550.0},{"date":"2025-12-12","close":28150.0},{"date":"2025-12-15","close":27850.0},{"date":"2025-12-16","close":27150.0},{"date":"2025-12-17","close":27150.0},{"date":"2025-12-18","close":26550.0},{"date":"2025-12-19","close":26900.0},{"date":"2025-12-22","close":27450.0},{"date":"2025-12-23","close":28100.0},{"date":"2025-12-24","close":27550.0},{"date":"2025-12-26","close":26650.0},{"date":"2025-12-29","close":26800.0},{"date":"2025-12-30","close":26800.0},{"date":"2026-01-02","close":26750.0},{"date":"2026-01-05","close":27000.0},{"date":"2026-01-06","close":27550.0},{"date":"2026-01-07","close":26800.0},{"date":"2026-01-08","close":26500.0},{"date":"2026-01-09","close":26100.0},{"date":"2026-01-12","close":26950.0},{"date":"2026-01-13","close":28450.0},{"date":"2026-01-14","close":28950.0},{"date":"2026-01-15","close":29600.0},{"date":"2026-01-16","close":28650.0},{"date":"2026-01-19","close":28100.0},{"date":"2026-01-20","close":28100.0},{"date":"2026-01-21","close":27250.0},{"date":"2026-01-22","close":28100.0},{"date":"2026-01-23","close":29700.0},{"date":"2026-01-26","close":29000.0},{"date":"2026-01-27","close":28250.0},{"date":"2026-01-28","close":28350.0},{"date":"2026-01-29","close":28850.0},{"date":"2026-01-30","close":27650.0},{"date":"2026-02-02","close":26500.0},{"date":"2026-02-03","close":28050.0},{"date":"2026-02-04","close":36450.0},{"date":"2026-02-05","close":36400.0},{"date":"2026-02-06","close":42000.0},{"date":"2026-02-09","close":47700.0},{"date":"2026-02-10","close":46600.0},{"date":"2026-02-11","close":48000.0},{"date":"2026-02-12","close":47550.0},{"date":"2026-02-13","close":45900.0},{"date":"2026-02-19","close":58500.0},{"date":"2026-02-20","close":53000.0},{"date":"2026-02-23","close":51200.0},{"date":"2026-02-24","close":50900.0},{"date":"2026-02-25","close":51600.0},{"date":"2026-02-26","close":51100.0},{"date":"2026-02-27","close":53000.0},{"date":"2026-03-03","close":48350.0},{"date":"2026-03-04","close":39950.0},{"date":"2026-03-05","close":44400.0},{"date":"2026-03-06","close":51800.0},{"date":"2026-03-09","close":50500.0},{"date":"2026-03-10","close":50500.0},{"date":"2026-03-11","close":51400.0},{"date":"2026-03-12","close":53000.0},{"date":"2026-03-13","close":48700.0},{"date":"2026-03-16","close":46050.0},{"date":"2026-03-17","close":49450.0},{"date":"2026-03-18","close":50800.0},{"date":"2026-03-19","close":49750.0},{"date":"2026-03-20","close":51700.0},{"date":"2026-03-23","close":43860.0},{"date":"2026-03-24","close":42445.0},{"date":"2026-03-25","close":42445.0},{"date":"2026-03-26","close":34711.0},{"date":"2026-03-27","close":33626.0},{"date":"2026-03-30","close":34522.0},{"date":"2026-03-31","close":35041.0},{"date":"2026-04-01","close":35418.0},{"date":"2026-04-02","close":33579.0},{"date":"2026-04-03","close":36833.0},{"date":"2026-04-06","close":35984.0},{"date":"2026-04-07","close":35041.0},{"date":"2026-04-08","close":38012.0},{"date":"2026-04-09","close":37776.0},{"date":"2026-04-10","close":38625.0},{"date":"2026-04-13","close":37210.0},{"date":"2026-04-14","close":39757.0},{"date":"2026-04-15","close":39993.0},{"date":"2026-04-16","close":41785.0},{"date":"2026-04-17","close":41549.0},{"date":"2026-04-20","close":40559.0},{"date":"2026-04-21","close":42870.0},{"date":"2026-04-22","close":44851.0},{"date":"2026-04-23","close":44143.0},{"date":"2026-04-24","close":46549.0},{"date":"2026-04-27","close":47350.0},{"date":"2026-04-28","close":46596.0},{"date":"2026-04-29","close":45228.0},{"date":"2026-04-30","close":47822.0},{"date":"2026-05-04","close":47358.1055},{"date":"2026-05-06","close":45649.7969},{"date":"2026-05-07","close":44985.457},{"date":"2026-05-08","close":44890.5508},{"date":"2026-05-11","close":43182.2422},{"date":"2026-05-12","close":40809.5898},{"date":"2026-05-13","close":40700.0},{"date":"2026-05-14","close":45087.0},{"date":"2026-05-15","close":38295.0},{"date":"2026-05-18","close":40889.0},{"date":"2026-05-19","close":38955.0},{"date":"2026-05-20","close":37682.0},{"date":"2026-05-21","close":38295.0},{"date":"2026-05-22","close":40276.0},{"date":"2026-05-26","close":41927.0},{"date":"2026-05-27","close":39946.0},{"date":"2026-05-28","close":38390.0},{"date":"2026-05-29","close":39474.0},{"date":"2026-06-01","close":38295.0},{"date":"2026-06-02","close":38484.0},{"date":"2026-06-04","close":37635.0},{"date":"2026-06-05","close":36220.0},{"date":"2026-06-08","close":33059.8086},{"date":"2026-06-09","close":33820.8984},{"date":"2026-06-10","close":34819.8281},{"date":"2026-06-11","close":35152.8047},{"date":"2026-06-12","close":35200.3711},{"date":"2026-06-15","close":38700.0},{"date":"2026-06-16","close":42200.0},{"date":"2026-06-17","close":41300.0},{"date":"2026-06-18","close":38100.0},{"date":"2026-06-19","close":38050.0},{"date":"2026-06-22","close":37850.0},{"date":"2026-06-23","close":34050.0},{"date":"2026-06-24","close":33600.0},{"date":"2026-06-25","close":33100.0},{"date":"2026-06-26","close":30650.0},{"date":"2026-06-29","close":35300.0},{"date":"2026-06-30","close":33950.0},{"date":"2026-07-01","close":36100.0},{"date":"2026-07-02","close":34900.0},{"date":"2026-07-03","close":32700.0},{"date":"2026-07-06","close":31450.0},{"date":"2026-07-07","close":31400.0},{"date":"2026-07-08","close":29850.0},{"date":"2026-07-09","close":30800.0},{"date":"2026-07-10","close":31900.0},{"date":"2026-07-13","close":32000.0},{"date":"2026-07-14","close":29850.0},{"date":"2026-07-15","close":30800.0},{"date":"2026-07-16","close":27600.0},{"date":"2026-07-20","close":26750.0},{"date":"2026-07-21","close":26600.0},{"date":"2026-07-22","close":27150.0},{"date":"2026-07-23","close":30000.0},{"date":"2026-07-24","close":30000.0},{"date":"2026-07-27","close":26200.0},{"date":"2026-07-28","close":23950.0},{"date":"2026-07-29","close":22850.0},{"date":"2026-07-30","close":23500.0},{"date":"2026-07-31","close":25500.0},{"date":"2026-08-03","close":24800.0},{"date":"2026-08-04","close":26800.0},{"date":"2026-08-05","close":30150.0},{"date":"2026-08-06","close":30400.0},{"date":"2026-08-07","close":33900.0},{"date":"2026-08-10","close":35250.0},{"date":"2026-08-11","close":36350.0},{"date":"2026-08-12","close":35700.0},{"date":"2026-08-13","close":36550.0},{"date":"2026-08-14","close":35400.0},{"date":"2026-08-18","close":34000.0},{"date":"2026-08-19","close":34650.0},{"date":"2026-08-20","close":35200.0},{"date":"2026-08-21","close":32050.0},{"date":"2026-08-24","close":32150.0},{"date":"2026-08-25","close":32350.0},{"date":"2026-08-26","close":32900.0},{"date":"2026-08-27","close":33400.0},{"date":"2026-08-28","close":33750.0},{"date":"2026-08-31","close":33850.0},{"date":"2026-09-01","close":33100.0},{"date":"2026-09-02","close":30300.0},{"date":"2026-09-03","close":29900.0},{"date":"2026-09-04","close":30050.0},{"date":"2026-09-07","close":29650.0},{"date":"2026-09-08","close":29150.0},{"date":"2026-09-09","close":30800.0},{"date":"2026-09-10","close":30250.0},{"date":"2026-09-11","close":29800.0},{"date":"2026-09-14","close":28700.0},{"date":"2026-09-15","close":28750.0},{"date":"2026-09-16","close":28650.0},{"date":"2026-09-17","close":28650.0},{"date":"2026-09-18","close":28650.0},{"date":"2026-09-21","close":27800.0},{"date":"2026-09-22","close":27600.0},{"date":"2026-09-23","close":29400.0},{"date":"2026-09-28","close":34250.0},{"date":"2026-09-29","close":32500.0},{"date":"2026-09-30","close":33100.0},{"date":"2026-10-01","close":34150.0},{"date":"2026-10-02","close":36100.0},{"date":"2026-10-06","close":37250.0},{"date":"2026-10-07","close":36050.0},{"date":"2026-10-08","close":35700.0},{"date":"2026-10-12","close":34250.0},{"date":"2026-10-13","close":32800.0},{"date":"2026-10-14","close":33550.0},{"date":"2026-10-15","close":29600.0},{"date":"2026-10-16","close":31400.0},{"date":"2026-10-19","close":34000.0},{"date":"2026-10-20","close":30600.0},{"date":"2026-10-21","close":30850.0},{"date":"2026-10-22","close":29000.0},{"date":"2026-10-23","close":28400.0},{"date":"2026-10-26","close":26450.0},{"date":"2026-10-27","close":26150.0},{"date":"2026-10-28","close":26750.0},{"date":"2026-10-29","close":23300.0},{"date":"2026-10-30","close":22000.0},{"date":"2026-11-02","close":23850.0},{"date":"2026-11-03","close":24150.0},{"date":"2026-11-04","close":28650.0},{"date":"2026-11-05","close":27100.0},{"date":"2026-11-06","close":25800.0},{"date":"2026-11-09","close":24250.0}],"supply_demand":{"data":[{"date":"2026-11-06","retail_net":62900.0,"foreign_net":-721536.0,"institution_net":658636.0},{"date":"2026-11-05","retail_net":1389240.0,"foreign_net":-1413249.0,"institution_net":24009.0},{"date":"2026-11-04","retail_net":569768.0,"foreign_net":-1261549.0,"institution_net":691781.0},{"date":"2026-11-03","retail_net":482191.0,"foreign_net":-432602.0,"institution_net":-49589.0},{"date":"2026-11-02","retail_net":189388.0,"foreign_net":-247752.0,"institution_net":58364.0},{"date":"2026-10-30","retail_net":858871.0,"foreign_net":-107213.0,"institution_net":-751658.0},{"date":"2026-10-29","retail_net":2089497.0,"foreign_net":-1450163.0,"institution_net":-639334.0},{"date":"2026-10-28","retail_net":144964.0,"foreign_net":-101286.0,"institution_net":-43678.0},{"date":"2026-10-27","retail_net":407934.0,"foreign_net":-36613.0,"institution_net":-371321.0},{"date":"2026-10-26","retail_net":723018.0,"foreign_net":-150463.0,"institution_net":-572555.0},{"date":"2026-10-23","retail_net":263493.0,"foreign_net":-85023.0,"institution_net":-178470.0},{"date":"2026-10-22","retail_net":254559.0,"foreign_net":-139072.0,"institution_net":-115487.0},{"date":"2026-10-21","retail_net":339131.0,"foreign_net":-317532.0,"institution_net":-21599.0},{"date":"2026-10-20","retail_net":651411.0,"foreign_net":-623693.0,"institution_net":-27718.0},{"date":"2026-10-19","retail_net":-358823.0,"foreign_net":-36384.0,"institution_net":395207.0},{"date":"2026-10-16","retail_net":38326.0,"foreign_net":-112962.0,"institution_net":74636.0},{"date":"2026-10-15","retail_net":219568.0,"foreign_net":-496173.0,"institution_net":276605.0},{"date":"2026-10-14","retail_net":-138800.0,"foreign_net":-190291.0,"institution_net":329091.0},{"date":"2026-10-13","retail_net":-97198.0,"foreign_net":19929.0,"institution_net":77269.0},{"date":"2026-10-12","retail_net":-363869.0,"foreign_net":320340.0,"institution_net":43529.0},{"date":"2026-10-08","retail_net":-118282.0,"foreign_net":132948.0,"institution_net":-14666.0},{"date":"2026-10-07","retail_net":-119786.0,"foreign_net":-34569.0,"institution_net":154355.0},{"date":"2026-10-06","retail_net":-560539.0,"foreign_net":424985.0,"institution_net":135554.0},{"date":"2026-10-02","retail_net":-1036099.0,"foreign_net":486200.0,"institution_net":549899.0},{"date":"2026-10-01","retail_net":-25769.0,"foreign_net":-141745.0,"institution_net":167514.0},{"date":"2026-09-30","retail_net":-810805.0,"foreign_net":314481.0,"institution_net":496324.0},{"date":"2026-09-29","retail_net":709116.0,"foreign_net":-986368.0,"institution_net":277252.0},{"date":"2026-09-28","retail_net":-1376068.0,"foreign_net":562676.0,"institution_net":813392.0},{"date":"2026-09-23","retail_net":-445470.0,"foreign_net":-117514.0,"institution_net":562984.0},{"date":"2026-09-22","retail_net":187609.0,"foreign_net":-183846.0,"institution_net":-3763.0}],"comment":"외국인 조건 이탈, 기관 조건 충족","periods":{"d1":{"retail_net":62900.0,"foreign_net":-721536.0,"institution_net":658636.0},"d3":{"retail_net":2021908.0,"foreign_net":-3396334.0,"institution_net":1374426.0},"d7":{"retail_net":5641855.0,"foreign_net":-5634064.0,"institution_net":-7791.0},"d14":{"retail_net":8426365.0,"foreign_net":-7087746.0,"institution_net":-1338619.0},"d30":{"retail_net":4129476.0,"foreign_net":-7126039.0,"institution_net":2996563.0}},"analysis":"최근 5일 외국인 순매수 -407.67만, 기관 순매수 138.32만. 30일 누적: 외국인 -712.60만, 기관 299.66만.","foreign_flow":-4076688.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":1383201.0},"insider_trades":[],"price_analysis":{"as_of":"2026-11-09","source":"realtime","current":23850.0,"low_30d":21100.0,"support":22740.0,"high_30d":37500.0,"change_1d":-7.6,"change_7d":0.4,"change_30d":-17.5,"resistance":35860.0,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":0.98,"per":null,"quarter":"2024-Q2"},{"pbr":0.9,"per":null,"quarter":"2024-Q3"},{"pbr":0.54,"per":null,"quarter":"2024-Q4"},{"pbr":0.62,"per":null,"quarter":"2025-Q1"},{"pbr":1.03,"per":null,"quarter":"2025-Q2"},{"pbr":0.91,"per":null,"quarter":"2025-Q3"},{"pbr":0.85,"per":null,"quarter":"2025-Q4"},{"pbr":1.03,"per":null,"quarter":"2026-Q1"},{"pbr":0.96,"per":null,"quarter":"2026-Q2"},{"pbr":0.43,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":0.87,"pbr_5y_low":0.54,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.43,"current_per":null,"pbr_5y_high":1.03,"per_5y_high":null,"pbr_5y_median":0.91,"per_5y_median":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOLAR"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +18.1%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"적자 (EPS -983, PBR 0.43x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.83,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.35,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.28,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.84,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":17.34,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-0.63,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.98,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"price_observed_at":"2026-11-09T09:33:43.260876+00:00","valuation_history":[{"pbr":0.98,"per":null,"close":27146.8418,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.9,"per":null,"close":25425.5742,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.54,"per":null,"close":16120.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.62,"per":null,"close":18410.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.03,"per":null,"close":31600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.91,"per":null,"close":28550.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.85,"per":null,"close":26800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.03,"per":null,"close":35041.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.96,"per":null,"close":33950.0,"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},"fundamentals_history":[{"eps":1703.8,"pbr":null,"per":null,"roa":0.008280132431907332,"roe":0.023491758381027367,"revenue":4582655000000.0,"market_cap":null,"net_income":292871000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17335714776696043,"total_assets":35370328000000.0,"total_equity":12466968000000.0,"profit_margin":0.0639085857434173,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":306534000000.0,"operating_margin":0.06689004518123227},{"eps":-222.22,"pbr":0.94,"per":null,"roa":-0.001093549717119375,"roe":-0.0031837683988940576,"revenue":3881952000000.0,"market_cap":8577400000000.0,"net_income":-38198000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.14114728878667226,"total_assets":34930282000000.0,"total_equity":11997732000000.0,"profit_margin":-0.00983989498066952,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":92610000000.0,"operating_margin":0.02385655464055197},{"eps":-2491.4650517973873,"pbr":null,"per":null,"roa":-0.012405559484034687,"roe":-0.036760712233546974,"revenue":3756998000000.0,"market_cap":null,"net_income":-411170000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.02370775816223485,"total_assets":33144011000000.0,"total_equity":11185039000000.0,"profit_margin":-0.10944110164551592,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-489722000000.0,"operating_margin":-0.13034928418913186},{"eps":27.26554652988386,"pbr":null,"per":null,"roa":0.0001401591783014747,"roe":0.00040542407564521106,"revenue":3364316000000.0,"market_cap":null,"net_income":4522000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.11855693698213841,"total_assets":32263317000000.0,"total_equity":11153753000000.0,"profit_margin":0.0013441067961511345,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-7418000000.0,"operating_margin":-0.002204905841187332},{"eps":-1080.9274446513957,"pbr":null,"per":null,"roa":-0.005924134269442982,"roe":-0.016467404480166883,"revenue":3117265000000.0,"market_cap":null,"net_income":-178439000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.17636485829725737,"total_assets":30120688000000.0,"total_equity":10835891000000.0,"profit_margin":-0.05724216580880997,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":102067000000.0,"operating_margin":0.03274248419688413},{"eps":-182.98211226722057,"pbr":null,"per":null,"roa":-0.000990601376232207,"roe":-0.0028924367019037204,"revenue":3094476000000.0,"market_cap":null,"net_income":-30195000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.14548925246148298,"total_assets":30481484000000.0,"total_equity":10439295000000.0,"profit_margin":-0.009757710190675254,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":30314000000.0,"operating_margin":0.009796165812887222},{"eps":-1233.785460692911,"pbr":null,"per":null,"roa":-0.006778789560122368,"roe":-0.01919639108637725,"revenue":4562927146503.0,"market_cap":null,"net_income":-203613358938.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.12226964117881586,"total_assets":30036831374114.0,"total_equity":10606856154462.0,"profit_margin":-0.04462340782584005,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":102913189287.0,"operating_margin":0.02255420390962675},{"eps":-2348.9251371203914,"pbr":null,"per":null,"roa":-0.013181144660504397,"roe":-0.038628296388001235,"revenue":2773249323556.0,"market_cap":null,"net_income":-387646436354.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.11060397176179323,"total_assets":29409163341901.0,"total_equity":10035297245840.0,"profit_margin":-0.1397805934941833,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-80991092159.0,"operating_margin":-0.02920440346674245},{"eps":-1998.0771382932637,"pbr":null,"per":null,"roa":-0.011311352922216373,"roe":-0.033600977603988474,"revenue":2679309499303.0,"market_cap":null,"net_income":-329745495069.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.12918750694126366,"total_assets":29151729005056.0,"total_equity":9813568490634.0,"profit_margin":-0.12307107303384716,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-107756959351.0,"operating_margin":-0.040218182848615315},{"eps":-2716.747345787798,"pbr":null,"per":null,"roa":-0.016667101515107172,"roe":-0.05202169662701003,"revenue":2392856652591.0,"market_cap":null,"net_income":-448381368136.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.0823355939774614,"total_assets":26902180185894.0,"total_equity":8619122351023.0,"profit_margin":-0.18738329671795836,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-216642938093.0,"operating_margin":-0.09053736581270662},{"eps":-2000.2848577240673,"pbr":null,"per":null,"roa":-0.013477771535509714,"roe":-0.03663594109125687,"revenue":3869707297937.0,"market_cap":null,"net_income":-330109838128.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.13190108517254315,"total_assets":24492909473815.0,"total_equity":9010546154819.0,"profit_margin":-0.08530615178672211,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":40686966119.0,"operating_margin":0.010514223166359596},{"eps":124.79295584005114,"pbr":null,"per":null,"roa":0.0008248985615515882,"roe":0.002159111957584465,"revenue":2925846376110.0,"market_cap":null,"net_income":20594757938.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.15865728929014272,"total_assets":24966412717780.0,"total_equity":9538531740170.0,"profit_margin":0.007038906111462129,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":98337044680.0,"operating_margin":0.033609777151301444}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data","no_advisory_mode":true},"stock_name":"한화솔루션","phase":"above-fold","symbol_resolved":true}