{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:44:40.047966+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":18.4,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":108.1,"direction":"higher_better","percentile":89}],"summary":"매출 +18.4%","percentile":79},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":43.2,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-10.4,"direction":"higher_better","percentile":33}],"summary":"RSI 43","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 1.29x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":88.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.5%","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":0.29,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.2,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.12,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 0.3x","percentile":40}},"signals":[],"summary":"솔브레인홀딩스(036830)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 7627.48억. 현재가 37,200원, 전일 대비 -1.7%, 30일 -10.4%. PER 1.3배 / ROE 5.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1000.00, 기관 순매도 386.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.77,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.77%","value_pct":0.77},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":1.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":100.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.29,"direction":"lower_better","percentile":null}],"summary":"배당성향 1%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.77},"catalysts":["전분기 대비 매출 18% 성장"],"portfolio":null,"technical":{"macd":-340.0738989114834,"grade":"D","trend":"하락","atr_14":3746.4285714285716,"rsi_14":43.1924882629108,"sma_20":43705.0,"sma_60":40480.833333333336,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 43.2로 중립 구간입니다. MACD(-340.07)가 시그널선(705.51)을 하회합니다(데드크로스). SMA20 43705, SMA60 40481 — 혼조세입니다. 볼린저밴드 35637~51773 (현재 위치 10%).","bb_lower":35637.106842551766,"bb_upper":51772.893157448234,"macd_signal":705.5093988655294},"change_pct":-3.3,"chart_data":[{"date":"2024-10-23","open":48251,"high":48841,"low":47072,"close":48546,"volume":85271,"rsi_14":29.63,"sma_20":55380.0,"sma_60":53046.67,"sma_120":61401.67},{"date":"2024-10-24","open":48988,"high":49431,"low":46777,"close":46925,"volume":54263,"rsi_14":13.29,"sma_20":55117.5,"sma_60":52884.17,"sma_120":61377.08},{"date":"2024-10-25","open":47514,"high":48301,"low":46335,"close":46679,"volume":45127,"rsi_14":13.7,"sma_20":54627.5,"sma_60":52722.5,"sma_120":61349.58},{"date":"2024-10-28","open":46679,"high":50119,"low":46581,"close":49922,"volume":83195,"rsi_14":25.0,"sma_20":54352.5,"sma_60":52632.5,"sma_120":61351.25},{"date":"2024-10-29","open":49922,"high":49922,"low":48301,"close":49234,"volume":39214,"rsi_14":23.56,"sma_20":53937.5,"sma_60":52529.17,"sma_120":61292.92},{"date":"2024-10-30","open":49136,"high":50020,"low":48350,"close":48350,"volume":38852,"rsi_14":24.12,"sma_20":53467.5,"sma_60":52424.17,"sma_120":61223.75},{"date":"2024-10-31","open":47613,"high":48448,"low":47121,"close":48301,"volume":54011,"rsi_14":25.08,"sma_20":53125.0,"sma_60":52341.67,"sma_120":61125.0},{"date":"2024-11-01","open":47269,"high":50610,"low":47072,"close":48251,"volume":64001,"rsi_14":27.33,"sma_20":52640.0,"sma_60":52248.33,"sma_120":60972.5},{"date":"2024-11-04","open":49136,"high":50610,"low":47858,"close":50119,"volume":73120,"rsi_14":39.22,"sma_20":52285.0,"sma_60":52191.67,"sma_120":60800.83},{"date":"2024-11-05","open":49922,"high":49922,"low":48743,"close":49136,"volume":28591,"rsi_14":38.22,"sma_20":51825.0,"sma_60":52176.67,"sma_120":60648.33},{"date":"2024-11-06","open":50020,"high":50020,"low":45500,"close":46532,"volume":128409,"rsi_14":33.61,"sma_20":51227.5,"sma_60":52226.67,"sma_120":60432.08},{"date":"2024-11-07","open":46850,"high":47250,"low":44000,"close":45000,"volume":148601,"rsi_14":32.43,"sma_20":50577.5,"sma_60":52161.67,"sma_120":60224.58},{"date":"2024-11-08","open":44566,"high":45942,"low":43977,"close":44222,"volume":64851,"rsi_14":33.9,"sma_20":49962.5,"sma_60":52108.33,"sma_120":60022.08},{"date":"2024-11-11","open":43829,"high":45008,"low":41815,"close":42453,"volume":87303,"rsi_14":34.48,"sma_20":49327.5,"sma_60":52044.17,"sma_120":59710.42},{"date":"2024-11-12","open":42453,"high":42453,"low":39309,"close":41078,"volume":123102,"rsi_14":28.89,"sma_20":48702.5,"sma_60":51907.5,"sma_120":59348.75},{"date":"2024-11-13","open":40930,"high":41176,"low":38965,"close":39161,"volume":88119,"rsi_14":28.42,"sma_20":48010.0,"sma_60":51731.67,"sma_120":59120.0},{"date":"2024-11-14","open":38965,"high":39898,"low":37491,"close":37491,"volume":88221,"rsi_14":26.33,"sma_20":47257.5,"sma_60":51529.17,"sma_120":58884.58},{"date":"2024-11-15","open":35378,"high":36754,"low":34002,"close":35869,"volume":200697,"rsi_14":10.5,"sma_20":46507.5,"sma_60":51260.83,"sma_120":58650.42},{"date":"2024-11-18","open":35869,"high":37343,"low":35624,"close":36213,"volume":79232,"rsi_14":12.68,"sma_20":45815.0,"sma_60":50931.67,"sma_120":58401.67},{"date":"2024-11-19","open":36262,"high":36901,"low":35673,"close":36213,"volume":61096,"rsi_14":13.35,"sma_20":45227.5,"sma_60":50652.5,"sma_120":58169.58},{"date":"2024-11-20","open":36361,"high":37343,"low":35967,"close":36459,"volume":61853,"rsi_14":14.66,"sma_20":44612.5,"sma_60":50354.17,"sma_120":57967.92},{"date":"2024-11-21","open":36459,"high":37048,"low":35918,"close":36606,"volume":43018,"rsi_14":15.45,"sma_20":44087.5,"sma_60":50083.33,"sma_120":57775.0},{"date":"2024-11-22","open":36705,"high":38031,"low":36557,"close":36950,"volume":48970,"rsi_14":7.05,"sma_20":43592.5,"sma_60":49821.67,"sma_120":57553.33},{"date":"2024-11-25","open":37343,"high":39505,"low":37147,"close":39407,"volume":72365,"rsi_14":21.05,"sma_20":43057.5,"sma_60":49613.33,"sma_120":57360.83},{"date":"2024-11-26","open":39407,"high":40685,"low":38031,"close":38817,"volume":70610,"rsi_14":23.92,"sma_20":42527.5,"sma_60":49403.33,"sma_120":57156.67},{"date":"2024-11-27","open":38817,"high":39210,"low":38129,"close":38424,"volume":67480,"rsi_14":27.48,"sma_20":42022.5,"sma_60":49195.0,"sma_120":56900.0},{"date":"2024-11-28","open":38866,"high":38866,"low":37147,"close":37294,"volume":43486,"rsi_14":25.26,"sma_20":41462.5,"sma_60":48980.83,"sma_120":56653.75},{"date":"2024-11-29","open":37196,"high":37196,"low":34788,"close":35181,"volume":72768,"rsi_14":24.66,"sma_20":40797.5,"sma_60":48709.17,"sma_120":56293.75},{"date":"2024-12-02","open":35280,"high":36508,"low":33412,"close":34444,"volume":95546,"rsi_14":25.81,"sma_20":40000.0,"sma_60":48375.0,"sma_120":55935.0},{"date":"2024-12-03","open":34395,"high":36606,"low":34395,"close":36213,"volume":75739,"rsi_14":39.13,"sma_20":39342.5,"sma_60":48055.83,"sma_120":55576.25},{"date":"2024-12-04","open":34886,"high":36164,"low":34641,"close":34641,"volume":58602,"rsi_14":39.42,"sma_20":38737.5,"sma_60":47743.33,"sma_120":55124.17},{"date":"2024-12-05","open":34592,"high":36508,"low":34395,"close":35329,"volume":82776,"rsi_14":47.84,"sma_20":38285.0,"sma_60":47490.83,"sma_120":54683.75},{"date":"2024-12-06","open":35624,"high":36901,"low":34248,"close":34936,"volume":113309,"rsi_14":44.92,"sma_20":37812.5,"sma_60":47268.33,"sma_120":54338.33},{"date":"2024-12-09","open":34002,"high":35378,"low":33412,"close":33412,"volume":114561,"rsi_14":40.07,"sma_20":37352.5,"sma_60":47056.67,"sma_120":53958.33},{"date":"2024-12-10","open":33707,"high":36803,"low":33707,"close":36164,"volume":87288,"rsi_14":49.11,"sma_20":37102.5,"sma_60":46890.83,"sma_120":53622.5},{"date":"2024-12-11","open":35869,"high":37540,"low":35869,"close":36705,"volume":68028,"rsi_14":50.29,"sma_20":36977.5,"sma_60":46745.0,"sma_120":53319.58},{"date":"2024-12-12","open":37442,"high":39505,"low":36557,"close":38523,"volume":110656,"rsi_14":54.26,"sma_20":37030.0,"sma_60":46617.5,"sma_120":53042.08},{"date":"2024-12-13","open":38523,"high":38965,"low":37540,"close":38326,"volume":71889,"rsi_14":46.67,"sma_20":37155.0,"sma_60":46415.83,"sma_120":52712.08},{"date":"2024-12-16","open":38375,"high":39260,"low":37982,"close":39210,"volume":52962,"rsi_14":51.19,"sma_20":37307.5,"sma_60":46237.5,"sma_120":52391.25},{"date":"2024-12-17","open":39309,"high":39309,"low":38129,"close":39014,"volume":63241,"rsi_14":51.81,"sma_20":37450.0,"sma_60":46049.17,"sma_120":52111.25},{"date":"2024-12-18","open":38719,"high":39702,"low":38523,"close":39407,"volume":56814,"rsi_14":56.78,"sma_20":37600.0,"sma_60":45864.17,"sma_120":51848.75},{"date":"2024-12-19","open":38523,"high":38866,"low":37835,"close":38326,"volume":43881,"rsi_14":60.81,"sma_20":37687.5,"sma_60":45630.83,"sma_120":51592.08},{"date":"2024-12-20","open":38080,"high":38326,"low":36262,"close":36410,"volume":73963,"rsi_14":56.25,"sma_20":37660.0,"sma_60":45293.33,"sma_120":51330.83},{"date":"2024-12-23","open":36459,"high":40635,"low":36361,"close":40291,"volume":88214,"rsi_14":61.43,"sma_20":37705.0,"sma_60":45038.33,"sma_120":51098.33},{"date":"2024-12-24","open":40783,"high":40783,"low":37736,"close":37835,"volume":72031,"rsi_14":58.53,"sma_20":37655.0,"sma_60":44706.67,"sma_120":50860.83},{"date":"2024-12-26","open":38080,"high":38326,"low":36803,"close":37196,"volume":38679,"rsi_14":55.0,"sma_20":37592.5,"sma_60":44360.83,"sma_120":50591.25},{"date":"2024-12-27","open":36705,"high":37442,"low":35722,"close":36017,"volume":43678,"rsi_14":52.78,"sma_20":37527.5,"sma_60":44038.33,"sma_120":50322.5},{"date":"2024-12-30","open":35722,"high":35967,"low":34985,"close":35476,"volume":46940,"rsi_14":55.59,"sma_20":37542.5,"sma_60":43660.0,"sma_120":50050.83},{"date":"2025-01-02","open":35132,"high":35230,"low":34051,"close":34837,"volume":49363,"rsi_14":45.95,"sma_20":37562.5,"sma_60":43282.5,"sma_120":49687.92},{"date":"2025-01-03","open":34493,"high":37294,"low":34493,"close":36705,"volume":57720,"rsi_14":50.0,"sma_20":37587.5,"sma_60":42918.33,"sma_120":49320.83},{"date":"2025-01-06","open":36705,"high":38719,"low":36606,"close":38031,"volume":55893,"rsi_14":48.57,"sma_20":37760.0,"sma_60":42575.0,"sma_120":49006.67},{"date":"2025-01-07","open":38326,"high":38523,"low":37196,"close":37343,"volume":44521,"rsi_14":47.22,"sma_20":37862.5,"sma_60":42241.67,"sma_120":48665.0},{"date":"2025-01-08","open":36361,"high":38523,"low":36361,"close":38424,"volume":47709,"rsi_14":47.8,"sma_20":38040.0,"sma_60":41938.33,"sma_120":48370.83},{"date":"2025-01-09","open":38031,"high":39358,"low":37540,"close":37884,"volume":40537,"rsi_14":46.9,"sma_20":38267.5,"sma_60":41649.17,"sma_120":48088.75},{"date":"2025-01-10","open":37884,"high":38326,"low":37245,"close":38031,"volume":31618,"rsi_14":46.17,"sma_20":38362.5,"sma_60":41389.17,"sma_120":47822.08},{"date":"2025-01-13","open":37442,"high":38080,"low":36754,"close":36803,"volume":29051,"rsi_14":45.8,"sma_20":38367.5,"sma_60":41118.33,"sma_120":47558.33},{"date":"2025-01-14","open":36754,"high":38179,"low":36754,"close":37933,"volume":32753,"rsi_14":54.39,"sma_20":38337.5,"sma_60":40875.0,"sma_120":47335.0},{"date":"2025-01-15","open":37982,"high":38572,"low":37048,"close":37048,"volume":38602,"rsi_14":38.7,"sma_20":38272.5,"sma_60":40645.0,"sma_120":47113.33},{"date":"2025-01-16","open":37835,"high":38424,"low":37589,"close":37638,"volume":32425,"rsi_14":49.21,"sma_20":38192.5,"sma_60":40438.33,"sma_120":46914.17},{"date":"2025-01-17","open":37147,"high":37982,"low":37147,"close":37835,"volume":23156,"rsi_14":52.65,"sma_20":38132.5,"sma_60":40270.0,"sma_120":46723.33},{"date":"2025-01-20","open":37540,"high":39014,"low":37540,"close":38768,"volume":44324,"rsi_14":61.67,"sma_20":38100.0,"sma_60":40104.17,"sma_120":46575.42},{"date":"2025-01-21","open":38768,"high":38768,"low":35476,"close":36164,"volume":103267,"rsi_14":52.48,"sma_20":37990.0,"sma_60":39921.67,"sma_120":46402.92},{"date":"2025-01-22","open":36361,"high":36803,"low":35574,"close":36410,"volume":45519,"rsi_14":55.84,"sma_20":37990.0,"sma_60":39747.5,"sma_120":46235.0},{"date":"2025-01-23","open":36410,"high":36410,"low":35181,"close":35280,"volume":41842,"rsi_14":44.4,"sma_20":37735.0,"sma_60":39499.17,"sma_120":46065.83},{"date":"2025-01-24","open":35329,"high":36017,"low":34788,"close":34837,"volume":48114,"rsi_14":36.51,"sma_20":37582.5,"sma_60":39255.0,"sma_120":45892.08},{"date":"2025-01-31","open":34788,"high":35083,"low":34002,"close":34149,"volume":42942,"rsi_14":36.51,"sma_20":37427.5,"sma_60":39014.17,"sma_120":45719.17},{"date":"2025-02-03","open":33363,"high":33707,"low":31201,"close":31496,"volume":90168,"rsi_14":24.18,"sma_20":37197.5,"sma_60":38729.17,"sma_120":45535.42},{"date":"2025-02-04","open":32135,"high":32725,"low":31644,"close":31742,"volume":47785,"rsi_14":26.59,"sma_20":37007.5,"sma_60":38449.17,"sma_120":45348.75},{"date":"2025-02-05","open":31742,"high":32872,"low":31742,"close":32626,"volume":36315,"rsi_14":30.5,"sma_20":36895.0,"sma_60":38152.5,"sma_120":45172.08},{"date":"2025-02-06","open":32675,"high":32921,"low":32037,"close":32577,"volume":41739,"rsi_14":33.33,"sma_20":36685.0,"sma_60":37871.67,"sma_120":45024.17},{"date":"2025-02-07","open":32430,"high":33462,"low":31938,"close":32724,"volume":58517,"rsi_14":27.73,"sma_20":36415.0,"sma_60":37637.5,"sma_120":44932.08},{"date":"2025-02-10","open":32184,"high":33314,"low":29973,"close":33314,"volume":81481,"rsi_14":33.62,"sma_20":36210.0,"sma_60":37452.5,"sma_120":44807.08},{"date":"2025-02-11","open":33265,"high":33707,"low":32626,"close":33068,"volume":63049,"rsi_14":29.33,"sma_20":35937.5,"sma_60":37263.33,"sma_120":44685.83},{"date":"2025-02-12","open":33019,"high":33511,"low":32577,"close":33363,"volume":27705,"rsi_14":29.96,"sma_20":35707.5,"sma_60":37109.17,"sma_120":44576.67},{"date":"2025-02-13","open":33412,"high":34788,"low":33412,"close":34739,"volume":68916,"rsi_14":32.63,"sma_20":35540.0,"sma_60":37001.67,"sma_120":44454.58},{"date":"2025-02-14","open":34936,"high":35083,"low":33707,"close":34297,"volume":46566,"rsi_14":40.1,"sma_20":35412.5,"sma_60":36919.17,"sma_120":44325.42},{"date":"2025-02-17","open":34395,"high":35722,"low":33805,"close":34886,"volume":71948,"rsi_14":42.21,"sma_20":35257.5,"sma_60":36875.0,"sma_120":44202.08},{"date":"2025-02-18","open":34985,"high":34985,"low":33904,"close":34002,"volume":58008,"rsi_14":43.3,"sma_20":35102.5,"sma_60":36843.33,"sma_120":44052.08},{"date":"2025-02-19","open":33707,"high":35967,"low":33462,"close":35427,"volume":162021,"rsi_14":52.8,"sma_20":34990.0,"sma_60":36830.0,"sma_120":43880.83},{"date":"2025-02-20","open":35083,"high":39014,"low":34886,"close":37147,"volume":324403,"rsi_14":62.98,"sma_20":34955.0,"sma_60":36845.83,"sma_120":43749.17},{"date":"2025-02-21","open":36803,"high":37884,"low":35967,"close":37294,"volume":104032,"rsi_14":82.07,"sma_20":34880.0,"sma_60":36860.0,"sma_120":43607.08},{"date":"2025-02-24","open":36459,"high":37933,"low":36459,"close":37442,"volume":74108,"rsi_14":81.87,"sma_20":34945.0,"sma_60":36874.17,"sma_120":43478.75},{"date":"2025-02-25","open":36852,"high":37245,"low":35673,"close":36017,"volume":76844,"rsi_14":67.88,"sma_20":34925.0,"sma_60":36858.33,"sma_120":43340.0},{"date":"2025-02-26","open":35673,"high":36803,"low":35525,"close":36557,"volume":42561,"rsi_14":69.95,"sma_20":34990.0,"sma_60":36810.0,"sma_120":43211.67},{"date":"2025-02-27","open":36557,"high":36754,"low":34592,"close":34788,"volume":88366,"rsi_14":58.9,"sma_20":34987.5,"sma_60":36741.67,"sma_120":43072.5},{"date":"2025-02-28","open":34051,"high":34395,"low":32135,"close":32135,"volume":207844,"rsi_14":45.68,"sma_20":34885.0,"sma_60":36635.0,"sma_120":42915.0},{"date":"2025-03-04","open":31447,"high":31742,"low":30563,"close":31250,"volume":84484,"rsi_14":43.64,"sma_20":34872.5,"sma_60":36532.5,"sma_120":42756.67},{"date":"2025-03-05","open":31005,"high":31791,"low":30563,"close":30956,"volume":100276,"rsi_14":41.58,"sma_20":34832.5,"sma_60":36460.83,"sma_120":42585.0},{"date":"2025-03-06","open":31300,"high":31594,"low":30268,"close":30366,"volume":83084,"rsi_14":33.82,"sma_20":34717.5,"sma_60":36391.67,"sma_120":42383.33},{"date":"2025-03-07","open":30219,"high":31300,"low":30022,"close":30759,"volume":49995,"rsi_14":36.86,"sma_20":34625.0,"sma_60":36299.17,"sma_120":42177.5},{"date":"2025-03-10","open":30710,"high":31054,"low":30366,"close":30759,"volume":38706,"rsi_14":33.97,"sma_20":34525.0,"sma_60":36233.33,"sma_120":41988.33},{"date":"2025-03-11","open":30071,"high":30464,"low":29482,"close":30317,"volume":56642,"rsi_14":35.18,"sma_20":34372.5,"sma_60":36148.33,"sma_120":41819.58},{"date":"2025-03-12","open":30464,"high":31349,"low":30219,"close":31103,"volume":39490,"rsi_14":31.67,"sma_20":34272.5,"sma_60":36083.33,"sma_120":41675.83},{"date":"2025-03-13","open":31398,"high":31545,"low":30169,"close":30169,"volume":55865,"rsi_14":18.3,"sma_20":34110.0,"sma_60":36028.33,"sma_120":41542.5},{"date":"2025-03-14","open":30464,"high":31545,"low":30120,"close":31201,"volume":50228,"rsi_14":24.38,"sma_20":33930.0,"sma_60":35944.17,"sma_120":41417.5},{"date":"2025-03-17","open":31594,"high":32037,"low":31300,"close":31840,"volume":51985,"rsi_14":27.38,"sma_20":33805.0,"sma_60":35861.67,"sma_120":41303.33},{"date":"2025-03-18","open":31644,"high":32577,"low":30906,"close":31103,"volume":66029,"rsi_14":28.99,"sma_20":33612.5,"sma_60":35735.83,"sma_120":41176.67},{"date":"2025-03-19","open":31398,"high":32037,"low":31054,"close":31987,"volume":41077,"rsi_14":31.02,"sma_20":33510.0,"sma_60":35628.33,"sma_120":41022.08},{"date":"2025-03-20","open":32135,"high":32626,"low":31791,"close":31889,"volume":42931,"rsi_14":36.02,"sma_20":33330.0,"sma_60":35504.17,"sma_120":40870.83},{"date":"2025-03-21","open":31889,"high":32774,"low":31300,"close":32037,"volume":54739,"rsi_14":49.38,"sma_20":33070.0,"sma_60":35385.83,"sma_120":40717.5},{"date":"2025-03-24","open":31840,"high":31889,"low":31300,"close":31496,"volume":27238,"rsi_14":51.63,"sma_20":32775.0,"sma_60":35251.67,"sma_120":40557.92},{"date":"2025-03-25","open":31693,"high":31840,"low":30513,"close":30661,"volume":34959,"rsi_14":48.17,"sma_20":32430.0,"sma_60":35121.67,"sma_120":40376.25},{"date":"2025-03-26","open":30759,"high":31349,"low":30513,"close":31201,"volume":23178,"rsi_14":55.21,"sma_20":32185.0,"sma_60":35033.33,"sma_120":40163.33},{"date":"2025-03-27","open":30759,"high":30906,"low":29973,"close":30366,"volume":28341,"rsi_14":47.67,"sma_20":31870.0,"sma_60":34865.0,"sma_120":39951.67},{"date":"2025-03-28","open":30435,"high":30980,"low":29347,"close":29396,"volume":60412,"rsi_14":41.84,"sma_20":31585.0,"sma_60":34718.33,"sma_120":39712.5},{"date":"2025-03-31","open":28505,"high":29198,"low":27318,"close":27466,"volume":75783,"rsi_14":36.28,"sma_20":31337.5,"sma_60":34550.0,"sma_120":39455.42},{"date":"2025-04-01","open":27565,"high":29099,"low":27565,"close":29099,"volume":35047,"rsi_14":40.74,"sma_20":31217.5,"sma_60":34429.17,"sma_120":39233.75},{"date":"2025-04-02","open":28753,"high":29396,"low":27862,"close":28258,"volume":27798,"rsi_14":41.08,"sma_20":31070.0,"sma_60":34303.33,"sma_120":38981.67},{"date":"2025-04-03","open":27219,"high":28010,"low":27169,"close":27268,"volume":69032,"rsi_14":32.5,"sma_20":30902.5,"sma_60":34171.67,"sma_120":38727.08},{"date":"2025-04-04","open":26427,"high":28208,"low":26427,"close":27713,"volume":120152,"rsi_14":31.36,"sma_20":30737.5,"sma_60":34015.83,"sma_120":38467.08},{"date":"2025-04-07","open":26229,"high":26674,"low":24992,"close":25140,"volume":87537,"rsi_14":27.11,"sma_20":30442.5,"sma_60":33794.17,"sma_120":38184.58},{"date":"2025-04-08","open":25981,"high":26080,"low":25486,"close":25635,"volume":37883,"rsi_14":24.91,"sma_20":30195.0,"sma_60":33592.5,"sma_120":37917.08},{"date":"2025-04-09","open":25041,"high":25635,"low":24794,"close":25091,"volume":35973,"rsi_14":24.09,"sma_20":29880.0,"sma_60":33363.33,"sma_120":37650.83},{"date":"2025-04-10","open":26427,"high":27416,"low":26179,"close":27268,"volume":91053,"rsi_14":33.97,"sma_20":29722.5,"sma_60":33180.0,"sma_120":37414.58},{"date":"2025-04-11","open":26674,"high":27664,"low":26278,"close":27664,"volume":66339,"rsi_14":36.86,"sma_20":29532.5,"sma_60":33000.83,"sma_120":37195.0},{"date":"2025-04-14","open":28505,"high":28505,"low":27367,"close":27862,"volume":33112,"rsi_14":39.8,"sma_20":29320.0,"sma_60":32845.83,"sma_120":36982.08},{"date":"2025-04-15","open":27961,"high":29149,"low":27713,"close":28901,"volume":46116,"rsi_14":41.75,"sma_20":29197.5,"sma_60":32689.17,"sma_120":36782.08},{"date":"2025-04-16","open":29693,"high":30336,"low":29149,"close":29940,"volume":79490,"rsi_14":47.92,"sma_20":29082.5,"sma_60":32565.0,"sma_120":36605.0},{"date":"2025-04-17","open":29693,"high":30534,"low":29544,"close":30386,"volume":37785,"rsi_14":53.36,"sma_20":28995.0,"sma_60":32438.33,"sma_120":36438.33},{"date":"2025-04-18","open":30287,"high":30534,"low":29742,"close":30188,"volume":37384,"rsi_14":60.46,"sma_20":28890.0,"sma_60":32305.0,"sma_120":36287.5},{"date":"2025-04-21","open":30039,"high":30584,"low":29792,"close":30287,"volume":30419,"rsi_14":55.17,"sma_20":28817.5,"sma_60":32157.5,"sma_120":36130.83},{"date":"2025-04-22","open":30188,"high":30584,"low":30138,"close":30336,"volume":21183,"rsi_14":59.72,"sma_20":28790.0,"sma_60":32055.0,"sma_120":35988.33},{"date":"2025-04-23","open":30831,"high":31672,"low":30683,"close":31573,"volume":38878,"rsi_14":69.68,"sma_20":28797.5,"sma_60":31969.17,"sma_120":35858.33},{"date":"2025-04-24","open":31722,"high":31722,"low":30930,"close":31178,"volume":29269,"rsi_14":65.91,"sma_20":28827.5,"sma_60":31895.83,"sma_120":35697.5},{"date":"2025-04-25","open":31227,"high":32019,"low":31227,"close":31623,"volume":24741,"rsi_14":87.01,"sma_20":28940.0,"sma_60":31837.5,"sma_120":35546.25},{"date":"2025-04-28","open":31623,"high":31920,"low":31128,"close":31178,"volume":45019,"rsi_14":81.82,"sma_20":29127.5,"sma_60":31783.33,"sma_120":35398.75},{"date":"2025-04-29","open":31573,"high":31722,"low":31128,"close":31376,"volume":36297,"rsi_14":87.57,"sma_20":29242.5,"sma_60":31777.5,"sma_120":35253.33},{"date":"2025-04-30","open":31178,"high":31672,"low":30683,"close":30930,"volume":36411,"rsi_14":77.61,"sma_20":29377.5,"sma_60":31760.0,"sma_120":35104.58},{"date":"2025-05-02","open":30435,"high":31821,"low":30237,"close":31277,"volume":36009,"rsi_14":77.44,"sma_20":29580.0,"sma_60":31733.33,"sma_120":34942.92},{"date":"2025-05-07","open":31672,"high":31672,"low":30732,"close":31326,"volume":34212,"rsi_14":76.92,"sma_20":29762.5,"sma_60":31708.33,"sma_120":34790.0},{"date":"2025-05-08","open":31079,"high":32266,"low":31079,"close":31969,"volume":31062,"rsi_14":75.41,"sma_20":30107.5,"sma_60":31691.67,"sma_120":34664.58},{"date":"2025-05-09","open":31722,"high":32019,"low":31079,"close":31326,"volume":33068,"rsi_14":62.28,"sma_20":30395.0,"sma_60":31654.17,"sma_120":34553.33},{"date":"2025-05-12","open":31326,"high":31623,"low":30732,"close":31326,"volume":49488,"rsi_14":59.05,"sma_20":30710.0,"sma_60":31620.83,"sma_120":34442.08},{"date":"2025-05-13","open":31870,"high":32959,"low":31475,"close":32316,"volume":53235,"rsi_14":67.77,"sma_20":30965.0,"sma_60":31599.17,"sma_120":34354.17},{"date":"2025-05-14","open":32266,"high":32761,"low":32167,"close":32365,"volume":40433,"rsi_14":67.5,"sma_20":31202.5,"sma_60":31555.0,"sma_120":34278.33},{"date":"2025-05-15","open":31920,"high":32662,"low":31227,"close":31475,"volume":47669,"rsi_14":58.39,"sma_20":31385.0,"sma_60":31503.33,"sma_120":34211.25},{"date":"2025-05-16","open":32266,"high":32266,"low":31227,"close":32068,"volume":45196,"rsi_14":54.03,"sma_20":31545.0,"sma_60":31451.67,"sma_120":34163.33},{"date":"2025-05-19","open":31277,"high":32068,"low":30188,"close":30237,"volume":53081,"rsi_14":43.79,"sma_20":31560.0,"sma_60":31384.17,"sma_120":34113.75},{"date":"2025-05-20","open":30237,"high":30930,"low":29000,"close":29000,"volume":44242,"rsi_14":34.32,"sma_20":31490.0,"sma_60":31271.67,"sma_120":34050.83},{"date":"2025-05-21","open":28703,"high":29594,"low":28406,"close":28555,"volume":30472,"rsi_14":34.32,"sma_20":31407.5,"sma_60":31122.5,"sma_120":33984.17},{"date":"2025-05-22","open":28208,"high":28555,"low":27713,"close":28159,"volume":19673,"rsi_14":31.21,"sma_20":31300.0,"sma_60":30964.17,"sma_120":33912.08},{"date":"2025-05-23","open":28505,"high":28505,"low":27367,"close":27664,"volume":20685,"rsi_14":31.03,"sma_20":31165.0,"sma_60":30795.0,"sma_120":33834.58},{"date":"2025-05-26","open":27763,"high":28654,"low":27565,"close":27911,"volume":16744,"rsi_14":30.23,"sma_20":30980.0,"sma_60":30654.17,"sma_120":33756.25},{"date":"2025-05-27","open":27565,"high":28109,"low":26724,"close":26971,"volume":26287,"rsi_14":26.84,"sma_20":30767.5,"sma_60":30488.33,"sma_120":33649.17},{"date":"2025-05-28","open":27367,"high":28654,"low":27120,"close":28456,"volume":32969,"rsi_14":32.85,"sma_20":30607.5,"sma_60":30377.5,"sma_120":33559.58},{"date":"2025-05-29","open":28951,"high":29198,"low":28060,"close":29000,"volume":24269,"rsi_14":38.54,"sma_20":30497.5,"sma_60":30320.83,"sma_120":33477.92},{"date":"2025-05-30","open":28555,"high":29495,"low":28357,"close":28951,"volume":13362,"rsi_14":38.35,"sma_20":30375.0,"sma_60":30278.33,"sma_120":33405.42},{"date":"2025-06-02","open":28951,"high":29544,"low":28852,"close":29248,"volume":17786,"rsi_14":33.85,"sma_20":30290.0,"sma_60":30245.83,"sma_120":33353.33},{"date":"2025-06-04","open":30633,"high":36522,"low":30435,"close":35582,"volume":262868,"rsi_14":60.19,"sma_20":30507.5,"sma_60":30330.0,"sma_120":33360.83},{"date":"2025-06-05","open":35335,"high":36374,"low":34691,"close":35632,"volume":82405,"rsi_14":63.91,"sma_20":30725.0,"sma_60":30408.33,"sma_120":33353.75},{"date":"2025-06-09","open":35928,"high":36275,"low":34790,"close":35632,"volume":50543,"rsi_14":62.41,"sma_20":30910.0,"sma_60":30486.67,"sma_120":33360.0},{"date":"2025-06-10","open":35632,"high":35681,"low":34097,"close":34444,"volume":40029,"rsi_14":65.34,"sma_20":31067.5,"sma_60":30552.5,"sma_120":33350.42},{"date":"2025-06-11","open":34741,"high":35582,"low":33751,"close":35087,"volume":38032,"rsi_14":73.21,"sma_20":31257.5,"sma_60":30615.83,"sma_120":33349.58},{"date":"2025-06-12","open":35533,"high":36423,"low":34988,"close":35483,"volume":55057,"rsi_14":76.52,"sma_20":31417.5,"sma_60":30701.67,"sma_120":33365.0},{"date":"2025-06-13","open":35335,"high":35434,"low":33405,"close":33405,"volume":52777,"rsi_14":67.79,"sma_20":31470.0,"sma_60":30735.0,"sma_120":33339.58},{"date":"2025-06-16","open":33405,"high":33949,"low":32662,"close":33207,"volume":33399,"rsi_14":69.18,"sma_20":31557.5,"sma_60":30754.17,"sma_120":33307.92},{"date":"2025-06-17","open":33751,"high":39244,"low":33751,"close":38650,"volume":335415,"rsi_14":77.33,"sma_20":31890.0,"sma_60":30877.5,"sma_120":33306.67},{"date":"2025-06-18","open":38898,"high":41174,"low":38106,"close":40729,"volume":183152,"rsi_14":83.1,"sma_20":32420.0,"sma_60":31020.83,"sma_120":33324.58},{"date":"2025-06-19","open":40828,"high":41075,"low":39244,"close":39640,"volume":109265,"rsi_14":77.43,"sma_20":32957.5,"sma_60":31147.5,"sma_120":33325.83},{"date":"2025-06-20","open":39986,"high":40531,"low":38947,"close":39046,"volume":84381,"rsi_14":74.58,"sma_20":33487.5,"sma_60":31261.67,"sma_120":33323.75},{"date":"2025-06-23","open":38700,"high":39244,"low":36324,"close":38502,"volume":62261,"rsi_14":72.81,"sma_20":34010.0,"sma_60":31375.83,"sma_120":33313.75},{"date":"2025-06-24","open":39541,"high":39937,"low":38848,"close":38997,"volume":52993,"rsi_14":73.07,"sma_20":34582.5,"sma_60":31512.5,"sma_120":33317.08},{"date":"2025-06-25","open":40283,"high":40283,"low":38155,"close":40184,"volume":63655,"rsi_14":64.4,"sma_20":35202.5,"sma_60":31660.0,"sma_120":33346.67},{"date":"2025-06-26","open":40580,"high":40630,"low":36621,"close":38898,"volume":61242,"rsi_14":59.48,"sma_20":35805.0,"sma_60":31800.0,"sma_120":33332.5},{"date":"2025-06-27","open":39096,"high":39888,"low":38205,"close":39739,"volume":47016,"rsi_14":61.37,"sma_20":36375.0,"sma_60":31974.17,"sma_120":33346.25},{"date":"2025-06-30","open":40184,"high":41273,"low":39541,"close":40382,"volume":77874,"rsi_14":66.95,"sma_20":36950.0,"sma_60":32191.67,"sma_120":33370.83},{"date":"2025-07-01","open":40828,"high":42510,"low":40283,"close":40432,"volume":110917,"rsi_14":65.79,"sma_20":37530.0,"sma_60":32382.5,"sma_120":33405.83},{"date":"2025-07-02","open":44787,"high":44787,"low":39838,"close":40729,"volume":189806,"rsi_14":65.59,"sma_20":38110.0,"sma_60":32592.5,"sma_120":33447.92},{"date":"2025-07-03","open":40877,"high":42956,"low":40283,"close":42461,"volume":91502,"rsi_14":77.48,"sma_20":38457.5,"sma_60":32848.33,"sma_120":33510.0},{"date":"2025-07-04","open":42461,"high":42461,"low":40580,"close":40828,"volume":82349,"rsi_14":71.27,"sma_20":38720.0,"sma_60":33069.17,"sma_120":33542.5},{"date":"2025-07-07","open":40877,"high":41075,"low":39244,"close":39888,"volume":53507,"rsi_14":54.61,"sma_20":38935.0,"sma_60":33317.5,"sma_120":33555.83},{"date":"2025-07-08","open":39541,"high":40135,"low":38898,"close":39888,"volume":50529,"rsi_14":46.29,"sma_20":39210.0,"sma_60":33557.5,"sma_120":33575.0},{"date":"2025-07-09","open":39986,"high":40283,"low":38898,"close":39096,"volume":59062,"rsi_14":47.53,"sma_20":39412.5,"sma_60":33793.33,"sma_120":33578.33},{"date":"2025-07-10","open":39343,"high":39492,"low":38700,"close":39492,"volume":37642,"rsi_14":52.05,"sma_20":39615.0,"sma_60":33999.17,"sma_120":33589.58},{"date":"2025-07-11","open":39442,"high":40382,"low":39343,"close":40085,"volume":36371,"rsi_14":57.27,"sma_20":39952.5,"sma_60":34208.33,"sma_120":33604.58},{"date":"2025-07-14","open":40085,"high":40283,"low":38650,"close":39096,"volume":53748,"rsi_14":50.43,"sma_20":40250.0,"sma_60":34397.5,"sma_120":33621.67},{"date":"2025-07-15","open":38848,"high":39046,"low":38254,"close":38799,"volume":39699,"rsi_14":43.4,"sma_20":40257.5,"sma_60":34564.17,"sma_120":33626.67},{"date":"2025-07-16","open":39640,"high":46420,"low":39640,"close":45480,"volume":697628,"rsi_14":70.72,"sma_20":40497.5,"sma_60":34825.83,"sma_120":33695.42},{"date":"2025-07-17","open":44539,"high":45034,"low":42560,"close":42807,"volume":160623,"rsi_14":58.66,"sma_20":40657.5,"sma_60":35035.0,"sma_120":33736.67},{"date":"2025-07-18","open":44539,"high":46816,"low":43698,"close":44292,"volume":229011,"rsi_14":60.53,"sma_20":40922.5,"sma_60":35272.5,"sma_120":33788.75},{"date":"2025-07-21","open":44045,"high":44045,"low":43055,"close":43302,"volume":80848,"rsi_14":57.36,"sma_20":41165.0,"sma_60":35491.67,"sma_120":33824.58},{"date":"2025-07-22","open":43599,"high":43797,"low":41422,"close":41620,"volume":60844,"rsi_14":52.13,"sma_20":41297.5,"sma_60":35681.67,"sma_120":33868.33},{"date":"2025-07-23","open":42065,"high":42065,"low":40580,"close":40976,"volume":51938,"rsi_14":46.25,"sma_20":41337.5,"sma_60":35840.0,"sma_120":33904.58},{"date":"2025-07-24","open":41570,"high":42312,"low":40877,"close":41273,"volume":41062,"rsi_14":51.21,"sma_20":41457.5,"sma_60":36010.0,"sma_120":33952.92},{"date":"2025-07-25","open":41174,"high":41570,"low":40283,"close":40481,"volume":39489,"rsi_14":51.62,"sma_20":41495.0,"sma_60":36159.17,"sma_120":33998.33},{"date":"2025-07-28","open":41570,"high":43550,"low":39640,"close":42758,"volume":128812,"rsi_14":56.97,"sma_20":41615.0,"sma_60":36354.17,"sma_120":34068.75},{"date":"2025-07-29","open":43302,"high":43352,"low":41273,"close":42164,"volume":52154,"rsi_14":57.52,"sma_20":41702.5,"sma_60":36535.83,"sma_120":34156.67},{"date":"2025-07-30","open":41620,"high":47063,"low":41620,"close":44490,"volume":216648,"rsi_14":61.2,"sma_20":41892.5,"sma_60":36764.17,"sma_120":34262.08},{"date":"2025-07-31","open":45826,"high":45826,"low":42609,"close":43995,"volume":109624,"rsi_14":58.8,"sma_20":41970.0,"sma_60":36978.33,"sma_120":34355.83},{"date":"2025-08-01","open":43253,"high":43748,"low":41323,"close":41471,"volume":72583,"rsi_14":55.0,"sma_20":42002.5,"sma_60":37149.17,"sma_120":34428.75},{"date":"2025-08-04","open":41125,"high":42312,"low":40976,"close":41422,"volume":55019,"rsi_14":55.58,"sma_20":42080.0,"sma_60":37308.33,"sma_120":34500.0},{"date":"2025-08-05","open":42312,"high":46519,"low":42263,"close":45777,"volume":290808,"rsi_14":50.7,"sma_20":42377.5,"sma_60":37551.67,"sma_120":34602.92},{"date":"2025-08-06","open":45183,"high":45678,"low":43649,"close":44490,"volume":95624,"rsi_14":54.25,"sma_20":42650.0,"sma_60":37773.33,"sma_120":34697.08},{"date":"2025-08-07","open":46074,"high":46519,"low":44391,"close":44440,"volume":108104,"rsi_14":50.4,"sma_20":42900.0,"sma_60":37977.5,"sma_120":34788.33},{"date":"2025-08-08","open":44836,"high":45975,"low":44094,"close":44490,"volume":75500,"rsi_14":53.41,"sma_20":43122.5,"sma_60":38181.67,"sma_120":34868.33},{"date":"2025-08-11","open":45430,"high":48449,"low":45232,"close":47558,"volume":314248,"rsi_14":65.79,"sma_20":43550.0,"sma_60":38452.5,"sma_120":34977.92},{"date":"2025-08-12","open":47014,"high":47756,"low":45777,"close":45876,"volume":91060,"rsi_14":62.34,"sma_20":43907.5,"sma_60":38685.0,"sma_120":35068.33},{"date":"2025-08-13","open":47113,"high":47905,"low":46469,"close":47261,"volume":114476,"rsi_14":64.3,"sma_20":43997.5,"sma_60":38971.67,"sma_120":35177.92},{"date":"2025-08-14","open":47212,"high":47459,"low":46519,"close":47113,"volume":50730,"rsi_14":66.34,"sma_20":44215.0,"sma_60":39276.67,"sma_120":35274.17},{"date":"2025-08-18","open":46519,"high":46618,"low":44193,"close":44341,"volume":53753,"rsi_14":53.81,"sma_20":44217.5,"sma_60":39542.5,"sma_120":35332.5},{"date":"2025-08-19","open":44440,"high":45034,"low":43055,"close":43649,"volume":37145,"rsi_14":53.55,"sma_20":44235.0,"sma_60":39803.33,"sma_120":35383.75},{"date":"2025-08-20","open":41917,"high":42956,"low":41570,"close":42362,"volume":54555,"rsi_14":44.64,"sma_20":44272.5,"sma_60":40050.83,"sma_120":35422.92},{"date":"2025-08-21","open":42560,"high":42956,"low":42016,"close":42016,"volume":21489,"rsi_14":44.97,"sma_20":44325.0,"sma_60":40288.33,"sma_120":35471.25},{"date":"2025-08-22","open":42065,"high":42807,"low":41323,"close":41669,"volume":43144,"rsi_14":50.56,"sma_20":44345.0,"sma_60":40535.83,"sma_120":35512.08},{"date":"2025-08-25","open":42263,"high":42659,"low":41768,"close":42609,"volume":20087,"rsi_14":53.23,"sma_20":44452.5,"sma_60":40774.17,"sma_120":35575.83},{"date":"2025-08-26","open":41768,"high":42857,"low":41768,"close":41818,"volume":34029,"rsi_14":36.67,"sma_20":44405.0,"sma_60":40990.0,"sma_120":35655.42},{"date":"2025-08-27","open":42213,"high":42609,"low":41422,"close":41818,"volume":23319,"rsi_14":40.15,"sma_20":44387.5,"sma_60":41206.67,"sma_120":35742.5},{"date":"2025-08-28","open":41966,"high":41966,"low":38700,"close":39343,"volume":169724,"rsi_14":34.06,"sma_20":44127.5,"sma_60":41376.67,"sma_120":35811.25},{"date":"2025-08-29","open":39393,"high":39492,"low":38403,"close":38947,"volume":60669,"rsi_14":33.03,"sma_20":43872.5,"sma_60":41433.33,"sma_120":35881.67},{"date":"2025-09-01","open":38650,"high":38898,"low":37611,"close":38007,"volume":33042,"rsi_14":16.38,"sma_20":43697.5,"sma_60":41473.33,"sma_120":35940.83},{"date":"2025-09-02","open":38502,"high":38650,"low":37265,"close":38056,"volume":47178,"rsi_14":18.9,"sma_20":43527.5,"sma_60":41514.17,"sma_120":36000.42},{"date":"2025-09-03","open":38205,"high":38403,"low":37611,"close":38007,"volume":16502,"rsi_14":8.81,"sma_20":43135.0,"sma_60":41574.17,"sma_120":36063.33},{"date":"2025-09-04","open":38700,"high":38898,"low":37661,"close":37760,"volume":34624,"rsi_14":8.73,"sma_20":42795.0,"sma_60":41619.17,"sma_120":36117.5},{"date":"2025-09-05","open":38304,"high":38502,"low":37908,"close":38353,"volume":20883,"rsi_14":17.3,"sma_20":42487.5,"sma_60":41667.5,"sma_120":36184.58},{"date":"2025-09-08","open":42065,"high":42510,"low":39244,"close":42213,"volume":286827,"rsi_14":44.18,"sma_20":42372.5,"sma_60":41815.83,"sma_120":36275.42},{"date":"2025-09-09","open":42065,"high":42659,"low":41125,"close":41422,"volume":114955,"rsi_14":46.03,"sma_20":42062.5,"sma_60":41954.17,"sma_120":36354.17},{"date":"2025-09-10","open":41372,"high":41867,"low":40778,"close":41768,"volume":74735,"rsi_14":48.95,"sma_20":41855.0,"sma_60":42006.67,"sma_120":36442.08},{"date":"2025-09-11","open":42016,"high":42164,"low":41174,"close":41768,"volume":85672,"rsi_14":50.43,"sma_20":41577.5,"sma_60":42024.17,"sma_120":36522.5},{"date":"2025-09-12","open":42461,"high":43055,"low":41917,"close":42362,"volume":81932,"rsi_14":48.89,"sma_20":41337.5,"sma_60":42070.0,"sma_120":36608.75},{"date":"2025-09-15","open":43203,"high":44045,"low":42758,"close":43550,"volume":74877,"rsi_14":57.51,"sma_20":41297.5,"sma_60":42145.83,"sma_120":36703.75},{"date":"2025-09-16","open":43748,"high":45133,"low":41075,"close":44440,"volume":125117,"rsi_14":60.56,"sma_20":41337.5,"sma_60":42245.83,"sma_120":36810.83},{"date":"2025-09-17","open":43649,"high":43896,"low":43104,"close":43352,"volume":48707,"rsi_14":68.16,"sma_20":41387.5,"sma_60":42319.17,"sma_120":36915.83},{"date":"2025-09-18","open":43698,"high":44342,"low":42905,"close":43847,"volume":57777,"rsi_14":71.88,"sma_20":41477.5,"sma_60":42380.0,"sma_120":37020.0},{"date":"2025-09-19","open":44850,"high":44850,"low":42900,"close":43300,"volume":55688,"rsi_14":71.88,"sma_20":41537.5,"sma_60":42446.67,"sma_120":37123.33},{"date":"2025-09-22","open":42461,"high":43995,"low":42312,"close":43401,"volume":45462,"rsi_14":73.08,"sma_20":41577.5,"sma_60":42508.33,"sma_120":37241.25},{"date":"2025-09-23","open":43946,"high":44292,"low":42807,"close":44242,"volume":49321,"rsi_14":75.2,"sma_20":41700.0,"sma_60":42573.33,"sma_120":37382.5},{"date":"2025-09-24","open":44045,"high":44045,"low":41966,"close":43055,"volume":47638,"rsi_14":69.89,"sma_20":41762.5,"sma_60":42617.5,"sma_120":37500.0},{"date":"2025-09-25","open":42609,"high":43995,"low":42560,"close":43302,"volume":39196,"rsi_14":69.08,"sma_20":41962.5,"sma_60":42660.83,"sma_120":37626.67},{"date":"2025-09-26","open":42708,"high":42708,"low":40877,"close":41521,"volume":60100,"rsi_14":46.82,"sma_20":42092.5,"sma_60":42645.0,"sma_120":37746.67},{"date":"2025-09-29","open":41521,"high":42016,"low":41075,"close":41669,"volume":26893,"rsi_14":51.21,"sma_20":42277.5,"sma_60":42659.17,"sma_120":37864.17},{"date":"2025-09-30","open":42906,"high":43302,"low":42065,"close":42065,"volume":31132,"rsi_14":51.44,"sma_20":42480.0,"sma_60":42695.83,"sma_120":38006.67},{"date":"2025-10-01","open":42065,"high":42956,"low":42065,"close":42609,"volume":24765,"rsi_14":53.88,"sma_20":42712.5,"sma_60":42741.67,"sma_120":38149.58},{"date":"2025-10-02","open":43254,"high":44149,"low":42906,"close":42906,"volume":47768,"rsi_14":51.67,"sma_20":42962.5,"sma_60":42802.5,"sma_120":38297.92},{"date":"2025-10-10","open":43302,"high":44292,"low":42609,"close":43253,"volume":52837,"rsi_14":48.47,"sma_20":43210.0,"sma_60":42865.83,"sma_120":38432.5},{"date":"2025-10-13","open":41768,"high":43599,"low":41422,"close":43550,"volume":47391,"rsi_14":45.11,"sma_20":43277.5,"sma_60":42924.17,"sma_120":38566.25},{"date":"2025-10-14","open":43847,"high":46074,"low":42560,"close":43302,"volume":58463,"rsi_14":49.7,"sma_20":43372.5,"sma_60":42995.0,"sma_120":38696.25},{"date":"2025-10-15","open":43203,"high":43748,"low":42758,"close":43203,"volume":30521,"rsi_14":46.25,"sma_20":43445.0,"sma_60":43069.17,"sma_120":38816.67},{"date":"2025-10-16","open":43104,"high":44688,"low":42906,"close":44440,"volume":72622,"rsi_14":59.64,"sma_20":43580.0,"sma_60":43051.67,"sma_120":38938.75},{"date":"2025-10-17","open":44242,"high":47212,"low":43896,"close":44935,"volume":114786,"rsi_14":59.39,"sma_20":43710.0,"sma_60":43087.5,"sma_120":39061.25},{"date":"2025-10-20","open":44589,"high":45430,"low":43203,"close":44341,"volume":50602,"rsi_14":50.62,"sma_20":43750.0,"sma_60":43088.33,"sma_120":39180.42},{"date":"2025-10-21","open":44787,"high":45727,"low":44094,"close":44391,"volume":62326,"rsi_14":59.85,"sma_20":43747.5,"sma_60":43106.67,"sma_120":39299.17},{"date":"2025-10-22","open":44935,"high":45133,"low":43302,"close":44391,"volume":55689,"rsi_14":58.33,"sma_20":43800.0,"sma_60":43153.33,"sma_120":39417.5},{"date":"2025-10-23","open":44143,"high":44391,"low":42560,"close":42560,"volume":77219,"rsi_14":57.89,"sma_20":43737.5,"sma_60":43180.0,"sma_120":39510.0},{"date":"2025-10-24","open":43055,"high":44688,"low":42906,"close":44539,"volume":88073,"rsi_14":67.06,"sma_20":43822.5,"sma_60":43235.0,"sma_120":39622.5},{"date":"2025-10-27","open":46519,"high":48696,"low":45925,"close":46222,"volume":174532,"rsi_14":71.43,"sma_20":43965.0,"sma_60":43331.67,"sma_120":39745.42},{"date":"2025-10-28","open":45826,"high":46618,"low":44589,"close":46420,"volume":77983,"rsi_14":70.37,"sma_20":44075.0,"sma_60":43393.33,"sma_120":39873.75},{"date":"2025-10-29","open":46667,"high":46816,"low":45232,"close":45777,"volume":45502,"rsi_14":65.5,"sma_20":44212.5,"sma_60":43454.17,"sma_120":39995.0},{"date":"2025-10-30","open":45628,"high":45727,"low":43302,"close":43698,"volume":83971,"rsi_14":51.95,"sma_20":44232.5,"sma_60":43440.83,"sma_120":40102.5},{"date":"2025-10-31","open":43055,"high":43748,"low":42362,"close":42461,"volume":58574,"rsi_14":45.6,"sma_20":44280.0,"sma_60":43415.0,"sma_120":40196.67},{"date":"2025-11-03","open":42708,"high":42906,"low":41422,"close":42164,"volume":73932,"rsi_14":45.42,"sma_20":44305.0,"sma_60":43426.67,"sma_120":40287.92},{"date":"2025-11-04","open":42956,"high":43847,"low":42362,"close":42461,"volume":49156,"rsi_14":47.06,"sma_20":44325.0,"sma_60":43444.17,"sma_120":40376.25},{"date":"2025-11-05","open":41422,"high":41917,"low":39195,"close":40580,"volume":95769,"rsi_14":35.45,"sma_20":44222.5,"sma_60":43356.67,"sma_120":40454.17},{"date":"2025-11-06","open":41174,"high":42065,"low":40778,"close":41422,"volume":40093,"rsi_14":37.09,"sma_20":44157.5,"sma_60":43305.0,"sma_120":40539.17},{"date":"2025-11-07","open":41422,"high":41422,"low":38650,"close":39244,"volume":72905,"rsi_14":33.22,"sma_20":43955.0,"sma_60":43217.5,"sma_120":40597.5},{"date":"2025-11-10","open":39888,"high":40828,"low":39442,"close":40580,"volume":37054,"rsi_14":38.44,"sma_20":43805.0,"sma_60":43151.67,"sma_120":40666.67},{"date":"2025-11-11","open":41026,"high":43500,"low":41026,"close":42263,"volume":66135,"rsi_14":44.14,"sma_20":43752.5,"sma_60":43062.5,"sma_120":40757.5},{"date":"2025-11-12","open":42114,"high":42461,"low":41422,"close":41867,"volume":36656,"rsi_14":47.93,"sma_20":43685.0,"sma_60":42995.0,"sma_120":40840.0},{"date":"2025-11-13","open":41867,"high":42708,"low":41471,"close":42708,"volume":27348,"rsi_14":44.13,"sma_20":43597.5,"sma_60":42918.33,"sma_120":40945.0},{"date":"2025-11-14","open":41620,"high":41917,"low":40135,"close":40234,"volume":37223,"rsi_14":31.72,"sma_20":43360.0,"sma_60":42802.5,"sma_120":41039.58},{"date":"2025-11-17","open":40679,"high":41620,"low":39294,"close":41026,"volume":54194,"rsi_14":34.11,"sma_20":43192.5,"sma_60":42746.67,"sma_120":41144.58},{"date":"2025-11-18","open":40481,"high":40976,"low":38502,"close":38898,"volume":40823,"rsi_14":31.37,"sma_20":42915.0,"sma_60":42666.67,"sma_120":41235.0},{"date":"2025-11-19","open":38650,"high":38947,"low":37364,"close":37661,"volume":39677,"rsi_14":32.87,"sma_20":42575.0,"sma_60":42587.5,"sma_120":41319.17},{"date":"2025-11-20","open":38304,"high":39046,"low":38205,"close":38502,"volume":24719,"rsi_14":38.51,"sma_20":42370.0,"sma_60":42528.33,"sma_120":41408.33},{"date":"2025-11-21","open":36819,"high":37314,"low":36423,"close":36572,"volume":30979,"rsi_14":35.17,"sma_20":41967.5,"sma_60":42442.5,"sma_120":41489.17},{"date":"2025-11-24","open":37611,"high":37611,"low":36275,"close":36374,"volume":30550,"rsi_14":33.77,"sma_20":41470.0,"sma_60":42337.5,"sma_120":41555.83},{"date":"2025-11-25","open":36869,"high":37512,"low":36275,"close":36621,"volume":23174,"rsi_14":38.44,"sma_20":40975.0,"sma_60":42250.0,"sma_120":41620.0},{"date":"2025-11-26","open":37166,"high":38353,"low":37116,"close":38056,"volume":23700,"rsi_14":40.5,"sma_20":40585.0,"sma_60":42186.67,"sma_120":41696.67},{"date":"2025-11-27","open":38898,"high":39937,"low":38749,"close":39244,"volume":32861,"rsi_14":50.0,"sma_20":40360.0,"sma_60":42185.0,"sma_120":41780.83},{"date":"2025-11-28","open":39591,"high":41323,"low":39244,"close":40679,"volume":35055,"rsi_14":50.29,"sma_20":40270.0,"sma_60":42214.17,"sma_120":41823.75},{"date":"2025-12-01","open":40679,"high":43005,"low":40679,"close":42411,"volume":63967,"rsi_14":50.44,"sma_20":40282.5,"sma_60":42288.33,"sma_120":41880.83},{"date":"2025-12-02","open":41669,"high":42708,"low":41620,"close":42411,"volume":23654,"rsi_14":51.65,"sma_20":40280.0,"sma_60":42361.67,"sma_120":41937.92},{"date":"2025-12-03","open":42807,"high":42807,"low":42065,"close":42411,"volume":16897,"rsi_14":49.05,"sma_20":40372.5,"sma_60":42435.83,"sma_120":42005.0},{"date":"2025-12-04","open":42263,"high":42609,"low":40927,"close":41570,"volume":19500,"rsi_14":54.77,"sma_20":40380.0,"sma_60":42500.0,"sma_120":42059.58},{"date":"2025-12-05","open":42362,"high":42362,"low":41026,"close":41471,"volume":19304,"rsi_14":51.67,"sma_20":40492.5,"sma_60":42552.5,"sma_120":42110.0},{"date":"2025-12-08","open":41669,"high":42164,"low":40877,"close":42164,"volume":16100,"rsi_14":63.75,"sma_20":40572.5,"sma_60":42551.67,"sma_120":42183.75},{"date":"2025-12-09","open":42758,"high":42857,"low":41966,"close":42362,"volume":22554,"rsi_14":71.69,"sma_20":40577.5,"sma_60":42567.5,"sma_120":42260.83},{"date":"2025-12-10","open":43253,"high":44094,"low":41768,"close":42312,"volume":39937,"rsi_14":68.97,"sma_20":40600.0,"sma_60":42576.67,"sma_120":42291.67},{"date":"2025-12-11","open":42263,"high":42609,"low":40877,"close":41026,"volume":67374,"rsi_14":73.68,"sma_20":40515.0,"sma_60":42564.17,"sma_120":42294.17},{"date":"2025-12-12","open":41026,"high":41422,"low":38205,"close":40481,"volume":34959,"rsi_14":71.07,"sma_20":40527.5,"sma_60":42532.5,"sma_120":42301.25},{"date":"2025-12-15","open":39986,"high":40679,"low":39294,"close":39789,"volume":23297,"rsi_14":65.53,"sma_20":40465.0,"sma_60":42469.17,"sma_120":42307.5},{"date":"2025-12-16","open":39294,"high":39986,"low":38650,"close":38650,"volume":30818,"rsi_14":53.0,"sma_20":40452.5,"sma_60":42371.67,"sma_120":42308.75},{"date":"2025-12-17","open":38997,"high":39343,"low":38353,"close":38749,"volume":21094,"rsi_14":47.19,"sma_20":40507.5,"sma_60":42294.17,"sma_120":42306.67},{"date":"2025-12-18","open":38205,"high":38205,"low":37116,"close":37364,"volume":31162,"rsi_14":31.07,"sma_20":40450.0,"sma_60":42185.83,"sma_120":42282.92},{"date":"2025-12-19","open":37858,"high":37908,"low":36819,"close":37314,"volume":29663,"rsi_14":13.99,"sma_20":40487.5,"sma_60":42092.5,"sma_120":42269.58},{"date":"2025-12-22","open":37710,"high":38601,"low":37710,"close":38502,"volume":14521,"rsi_14":26.35,"sma_20":40595.0,"sma_60":42010.0,"sma_120":42259.17},{"date":"2025-12-23","open":38700,"high":38700,"low":37957,"close":38403,"volume":15922,"rsi_14":26.04,"sma_20":40685.0,"sma_60":41911.67,"sma_120":42242.5},{"date":"2025-12-24","open":38106,"high":38403,"low":38056,"close":38403,"volume":13723,"rsi_14":28.95,"sma_20":40702.5,"sma_60":41833.33,"sma_120":42225.42},{"date":"2025-12-26","open":38502,"high":38502,"low":37908,"close":38106,"volume":19388,"rsi_14":28.21,"sma_20":40645.0,"sma_60":41745.83,"sma_120":42203.33},{"date":"2025-12-29","open":37809,"high":38155,"low":37562,"close":37611,"volume":21388,"rsi_14":19.74,"sma_20":40490.0,"sma_60":41680.0,"sma_120":42162.5},{"date":"2025-12-30","open":37314,"high":37562,"low":36869,"close":36918,"volume":22383,"rsi_14":16.05,"sma_20":40212.5,"sma_60":41600.0,"sma_120":42129.58},{"date":"2026-01-02","open":36671,"high":38056,"low":36572,"close":37760,"volume":21249,"rsi_14":24.16,"sma_20":39977.5,"sma_60":41527.5,"sma_120":42111.67},{"date":"2026-01-05","open":38106,"high":39244,"low":37957,"close":38799,"volume":32978,"rsi_14":36.99,"sma_20":39795.0,"sma_60":41463.33,"sma_120":42102.5},{"date":"2026-01-06","open":38848,"high":39096,"low":38254,"close":39096,"volume":25882,"rsi_14":41.67,"sma_20":39670.0,"sma_60":41402.5,"sma_120":42102.5},{"date":"2026-01-07","open":39145,"high":39888,"low":38056,"close":38056,"volume":37083,"rsi_14":40.0,"sma_20":39497.5,"sma_60":41315.0,"sma_120":42090.42},{"date":"2026-01-08","open":38056,"high":38155,"low":37364,"close":37710,"volume":31115,"rsi_14":44.03,"sma_20":39272.5,"sma_60":41216.67,"sma_120":42070.42},{"date":"2026-01-09","open":38007,"high":38007,"low":36621,"close":36819,"volume":28498,"rsi_14":38.86,"sma_20":38992.5,"sma_60":41107.5,"sma_120":42051.25},{"date":"2026-01-12","open":37017,"high":37710,"low":37017,"close":37661,"volume":33555,"rsi_14":51.83,"sma_20":38757.5,"sma_60":41014.17,"sma_120":42041.67},{"date":"2026-01-13","open":37364,"high":37858,"low":36918,"close":37661,"volume":28728,"rsi_14":52.15,"sma_20":38587.5,"sma_60":40900.0,"sma_120":41975.83},{"date":"2026-01-14","open":37314,"high":37710,"low":36968,"close":37661,"volume":23663,"rsi_14":43.88,"sma_20":38445.0,"sma_60":40777.5,"sma_120":41932.5},{"date":"2026-01-15","open":37611,"high":37858,"low":37116,"close":37760,"volume":20325,"rsi_14":45.32,"sma_20":38342.5,"sma_60":40666.67,"sma_120":41877.5},{"date":"2026-01-16","open":37611,"high":38353,"low":36720,"close":36770,"volume":57392,"rsi_14":39.62,"sma_20":38247.5,"sma_60":40538.33,"sma_120":41822.5},{"date":"2026-01-19","open":36770,"high":38056,"low":36423,"close":37858,"volume":50904,"rsi_14":51.52,"sma_20":38172.5,"sma_60":40330.83,"sma_120":41790.83},{"date":"2026-01-20","open":37463,"high":38205,"low":36770,"close":37908,"volume":50106,"rsi_14":56.58,"sma_20":38202.5,"sma_60":40219.17,"sma_120":41765.0},{"date":"2026-01-21","open":37116,"high":38205,"low":36423,"close":38106,"volume":75041,"rsi_14":52.52,"sma_20":38182.5,"sma_60":40082.5,"sma_120":41738.33},{"date":"2026-01-22","open":38452,"high":39541,"low":38403,"close":39393,"volume":80017,"rsi_14":54.17,"sma_20":38232.5,"sma_60":39964.17,"sma_120":41729.17},{"date":"2026-01-23","open":40085,"high":40333,"low":38947,"close":40333,"volume":66577,"rsi_14":57.96,"sma_20":38330.0,"sma_60":39872.5,"sma_120":41708.75},{"date":"2026-01-26","open":40580,"high":42263,"low":40531,"close":42263,"volume":132156,"rsi_14":74.29,"sma_20":38540.0,"sma_60":39848.33,"sma_120":41709.58},{"date":"2026-01-27","open":41521,"high":43995,"low":40729,"close":43550,"volume":115924,"rsi_14":80.41,"sma_20":38840.0,"sma_60":39866.67,"sma_120":41701.67},{"date":"2026-01-28","open":44490,"high":56417,"low":44144,"close":55526,"volume":715243,"rsi_14":95.22,"sma_20":39780.0,"sma_60":40091.67,"sma_120":41798.75},{"date":"2026-01-29","open":56417,"high":56516,"low":49587,"close":55328,"volume":349353,"rsi_14":94.07,"sma_20":40667.5,"sma_60":40308.33,"sma_120":41915.42},{"date":"2026-01-30","open":54734,"high":59386,"low":54239,"close":58297,"volume":307359,"rsi_14":94.84,"sma_20":41652.5,"sma_60":40606.67,"sma_120":42057.5},{"date":"2026-02-02","open":57406,"high":57406,"low":49439,"close":49983,"volume":210483,"rsi_14":69.67,"sma_20":42202.5,"sma_60":40750.83,"sma_120":42092.92},{"date":"2026-02-03","open":51666,"high":54140,"low":49785,"close":51270,"volume":160616,"rsi_14":70.78,"sma_20":42870.0,"sma_60":40953.33,"sma_120":42150.0},{"date":"2026-02-04","open":50973,"high":53447,"low":49983,"close":52655,"volume":81998,"rsi_14":74.14,"sma_20":43625.0,"sma_60":41220.83,"sma_120":42219.17},{"date":"2026-02-05","open":51072,"high":53348,"low":49686,"close":50577,"volume":83114,"rsi_14":69.73,"sma_20":44320.0,"sma_60":41389.17,"sma_120":42270.42},{"date":"2026-02-06","open":48498,"high":49340,"low":46519,"close":48103,"volume":72829,"rsi_14":64.08,"sma_20":44847.5,"sma_60":41487.5,"sma_120":42275.0},{"date":"2026-02-09","open":49983,"high":54932,"low":49488,"close":54932,"volume":165853,"rsi_14":69.72,"sma_20":45720.0,"sma_60":41707.5,"sma_120":42351.25},{"date":"2026-02-10","open":53546,"high":54338,"low":52062,"close":52359,"volume":59722,"rsi_14":65.65,"sma_20":46462.5,"sma_60":41870.0,"sma_120":42394.17},{"date":"2026-02-11","open":52853,"high":53645,"low":50478,"close":50478,"volume":54016,"rsi_14":62.02,"sma_20":47105.0,"sma_60":42042.5,"sma_120":42422.5},{"date":"2026-02-12","open":51072,"high":51666,"low":47905,"close":50874,"volume":70566,"rsi_14":61.56,"sma_20":47817.5,"sma_60":42208.33,"sma_120":42477.5},{"date":"2026-02-13","open":50478,"high":50874,"low":48944,"close":48993,"volume":72393,"rsi_14":57.39,"sma_20":48435.0,"sma_60":42378.33,"sma_120":42522.5},{"date":"2026-02-19","open":50280,"high":56911,"low":50280,"close":54635,"volume":234382,"rsi_14":61.11,"sma_20":49282.5,"sma_60":42664.17,"sma_120":42625.83},{"date":"2026-02-20","open":54041,"high":54536,"low":52952,"close":53348,"volume":57667,"rsi_14":47.22,"sma_20":50062.5,"sma_60":42914.17,"sma_120":42721.25},{"date":"2026-02-23","open":54041,"high":54437,"low":50973,"close":51171,"volume":59421,"rsi_14":44.95,"sma_20":50722.5,"sma_60":43160.0,"sma_120":42801.25},{"date":"2026-02-24","open":51468,"high":53744,"low":50478,"close":52359,"volume":73195,"rsi_14":42.46,"sma_20":51377.5,"sma_60":43429.17,"sma_120":42883.33},{"date":"2026-02-25","open":55526,"high":56516,"low":53051,"close":53150,"volume":441166,"rsi_14":54.97,"sma_20":52025.0,"sma_60":43707.5,"sma_120":42978.75},{"date":"2026-02-26","open":55130,"high":55130,"low":53051,"close":53942,"volume":82403,"rsi_14":54.26,"sma_20":53220.0,"sma_60":43647.5,"sma_120":41802.5},{"date":"2026-02-27","open":52260,"high":55724,"low":51963,"close":55130,"volume":99441,"rsi_14":53.97,"sma_20":53200.0,"sma_60":44242.5,"sma_120":43213.75},{"date":"2026-03-03","open":53447,"high":58396,"low":51468,"close":51468,"volume":174621,"rsi_14":51.36,"sma_20":52995.0,"sma_60":44424.17,"sma_120":43319.17},{"date":"2026-03-04","open":49191,"high":51468,"low":43401,"close":43451,"volume":172521,"rsi_14":43.93,"sma_20":52395.0,"sma_60":44441.67,"sma_120":43365.0},{"date":"2026-03-05","open":47212,"high":53546,"low":45826,"close":50874,"volume":219601,"rsi_14":44.78,"sma_20":52020.0,"sma_60":44584.17,"sma_120":43472.92},{"date":"2026-03-06","open":50874,"high":54734,"low":49983,"close":54239,"volume":113977,"rsi_14":52.37,"sma_20":52235.0,"sma_60":44783.33,"sma_120":43609.58},{"date":"2026-03-09","open":49488,"high":52161,"low":47855,"close":49389,"volume":73739,"rsi_14":48.72,"sma_20":52140.0,"sma_60":44915.0,"sma_120":43707.5},{"date":"2026-03-10","open":53447,"high":58297,"low":52260,"close":56812,"volume":343565,"rsi_14":55.98,"sma_20":52350.0,"sma_60":45173.33,"sma_120":43862.92},{"date":"2026-03-11","open":60574,"high":63840,"low":58495,"close":61761,"volume":334268,"rsi_14":62.1,"sma_20":52915.0,"sma_60":45503.33,"sma_120":44027.5},{"date":"2026-03-12","open":59881,"high":66215,"low":59683,"close":61464,"volume":185572,"rsi_14":57.2,"sma_20":53590.0,"sma_60":45825.0,"sma_120":44196.25},{"date":"2026-03-13","open":59188,"high":60277,"low":56021,"close":56417,"volume":166241,"rsi_14":53.0,"sma_20":53665.0,"sma_60":46062.5,"sma_120":44319.58},{"date":"2026-03-16","open":56417,"high":56714,"low":53249,"close":53942,"volume":75087,"rsi_14":52.69,"sma_20":53745.0,"sma_60":46612.5,"sma_120":43228.75},{"date":"2026-03-17","open":56021,"high":56120,"low":52952,"close":53249,"volume":59767,"rsi_14":50.87,"sma_20":53885.0,"sma_60":46495.0,"sma_120":44513.75},{"date":"2026-03-18","open":54437,"high":55031,"low":53546,"close":54437,"volume":57636,"rsi_14":51.25,"sma_20":54065.0,"sma_60":46741.67,"sma_120":44605.42},{"date":"2026-03-19","open":53051,"high":53150,"low":51171,"close":51171,"volume":76754,"rsi_14":47.43,"sma_20":54175.0,"sma_60":46952.5,"sma_120":44662.08},{"date":"2026-03-20","open":51963,"high":52359,"low":50973,"close":51765,"volume":42387,"rsi_14":46.84,"sma_20":54030.0,"sma_60":47171.67,"sma_120":44732.92},{"date":"2026-03-23","open":49983,"high":50280,"low":46123,"close":46519,"volume":144300,"rsi_14":45.49,"sma_20":53685.0,"sma_60":47325.83,"sma_120":44755.83},{"date":"2026-03-24","open":49191,"high":49488,"low":46816,"close":49488,"volume":113599,"rsi_14":56.06,"sma_20":53600.0,"sma_60":47530.83,"sma_120":44811.67},{"date":"2026-03-25","open":50181,"high":51864,"low":49587,"close":50775,"volume":51824,"rsi_14":49.89,"sma_20":53520.0,"sma_60":47737.5,"sma_120":44873.75},{"date":"2026-03-26","open":50577,"high":50973,"low":48053,"close":48053,"volume":45872,"rsi_14":42.81,"sma_20":53262.5,"sma_60":47900.0,"sma_120":44905.83},{"date":"2026-03-27","open":46370,"high":49092,"low":46370,"close":48350,"volume":46490,"rsi_14":48.65,"sma_20":52980.0,"sma_60":48067.5,"sma_120":44950.42},{"date":"2026-03-30","open":46850,"high":47950,"low":46200,"close":47250,"volume":35381,"rsi_14":34.6,"sma_20":52557.5,"sma_60":48213.33,"sma_120":44979.58},{"date":"2026-03-31","open":47550,"high":47600,"low":45150,"close":45400,"volume":50085,"rsi_14":21.48,"sma_20":52227.5,"sma_60":48336.67,"sma_120":45008.33},{"date":"2026-04-01","open":48244,"high":50105,"low":46382,"close":49300,"volume":58924,"rsi_14":30.21,"sma_20":52482.5,"sma_60":48531.67,"sma_120":45065.83},{"date":"2026-04-02","open":49400,"high":50700,"low":45700,"close":47100,"volume":56796,"rsi_14":33.44,"sma_20":52267.5,"sma_60":48680.83,"sma_120":45104.17},{"date":"2026-04-03","open":48050,"high":49250,"low":47400,"close":47800,"volume":57689,"rsi_14":38.08,"sma_20":51917.5,"sma_60":48824.17,"sma_120":45143.75},{"date":"2026-04-06","open":49314,"high":49719,"low":48048,"close":48200,"volume":30038,"rsi_14":38.77,"sma_20":51802.5,"sma_60":48959.17,"sma_120":45180.83},{"date":"2026-04-07","open":48450,"high":53100,"low":48300,"close":51500,"volume":100170,"rsi_14":44.22,"sma_20":51507.5,"sma_60":49176.67,"sma_120":45245.83},{"date":"2026-04-08","open":54100,"high":54300,"low":51400,"close":51900,"volume":77150,"rsi_14":50.36,"sma_20":50982.5,"sma_60":49406.67,"sma_120":45311.67},{"date":"2026-04-09","open":51300,"high":52300,"low":49650,"close":50200,"volume":81168,"rsi_14":46.32,"sma_20":50387.5,"sma_60":49623.33,"sma_120":45365.42},{"date":"2026-04-10","open":50500,"high":55500,"low":50500,"close":54000,"volume":93057,"rsi_14":62.96,"sma_20":50237.5,"sma_60":49889.17,"sma_120":45451.67},{"date":"2026-04-13","open":52100,"high":56300,"low":52000,"close":54900,"volume":85236,"rsi_14":59.84,"sma_20":50257.5,"sma_60":50170.0,"sma_120":45535.0},{"date":"2026-04-14","open":55700,"high":55900,"low":53000,"close":53500,"volume":69906,"rsi_14":54.4,"sma_20":50242.5,"sma_60":50427.5,"sma_120":45602.5},{"date":"2026-04-15","open":54500,"high":54600,"low":52900,"close":53500,"volume":75615,"rsi_14":61.12,"sma_20":50167.5,"sma_60":50683.33,"sma_120":45675.0},{"date":"2026-04-16","open":53500,"high":54600,"low":53200,"close":54000,"volume":55917,"rsi_14":61.47,"sma_20":50282.5,"sma_60":50964.17,"sma_120":45751.25},{"date":"2026-04-17","open":53800,"high":55300,"low":53300,"close":54500,"volume":53550,"rsi_14":66.98,"sma_20":50392.5,"sma_60":51235.0,"sma_120":45831.67},{"date":"2026-04-20","open":54600,"high":63600,"low":54100,"close":61000,"volume":233566,"rsi_14":80.0,"sma_20":51092.5,"sma_60":51613.33,"sma_120":45981.67},{"date":"2026-04-21","open":63400,"high":70500,"low":63400,"close":67500,"volume":333676,"rsi_14":82.01,"sma_20":51967.5,"sma_60":52096.67,"sma_120":46169.17},{"date":"2026-04-22","open":66900,"high":66900,"low":63600,"close":64600,"volume":100136,"rsi_14":79.26,"sma_20":52632.5,"sma_60":52510.0,"sma_120":46318.33},{"date":"2026-04-23","open":65800,"high":66500,"low":60300,"close":60800,"volume":171372,"rsi_14":69.7,"sma_20":53245.0,"sma_60":52844.17,"sma_120":46434.17},{"date":"2026-04-24","open":61500,"high":64500,"low":61300,"close":63100,"volume":109561,"rsi_14":72.08,"sma_20":53957.5,"sma_60":53184.17,"sma_120":46574.58},{"date":"2026-04-27","open":66000,"high":72700,"low":64300,"close":71000,"volume":227276,"rsi_14":74.94,"sma_20":55145.0,"sma_60":53634.17,"sma_120":46798.33},{"date":"2026-04-28","open":70500,"high":79900,"low":68700,"close":76900,"volume":365371,"rsi_14":78.03,"sma_20":56720.0,"sma_60":53980.83,"sma_120":47081.67},{"date":"2026-04-29","open":73800,"high":80800,"low":72900,"close":79600,"volume":191528,"rsi_14":82.24,"sma_20":58250.0,"sma_60":54375.83,"sma_120":47003.33},{"date":"2026-04-30","open":78200,"high":80200,"low":73000,"close":73000,"volume":129803,"rsi_14":71.15,"sma_20":60585.0,"sma_60":53050.83,"sma_120":53339.58},{"date":"2026-05-04","open":75000,"high":79300,"low":71000,"close":71900,"volume":215303,"rsi_14":67.49,"sma_20":60750.0,"sma_60":54967.5,"sma_120":47898.33},{"date":"2026-05-06","open":72200,"high":74700,"low":69500,"close":71200,"volume":141805,"rsi_14":68.48,"sma_20":61930.0,"sma_60":55290.83,"sma_120":48142.92},{"date":"2026-05-07","open":71000,"high":71000,"low":67400,"close":69100,"volume":112636,"rsi_14":65.6,"sma_20":62810.0,"sma_60":55555.83,"sma_120":48388.33},{"date":"2026-05-08","open":68100,"high":68800,"low":63300,"close":66400,"volume":277417,"rsi_14":61.88,"sma_20":63535.0,"sma_60":55810.83,"sma_120":48600.0},{"date":"2026-05-11","open":67700,"high":68500,"low":63200,"close":63200,"volume":126630,"rsi_14":57.92,"sma_20":64185.0,"sma_60":56054.17,"sma_120":48770.83},{"date":"2026-05-12","open":64000,"high":66000,"low":59700,"close":61000,"volume":144416,"rsi_14":50.0,"sma_20":64535.0,"sma_60":56145.83,"sma_120":48926.67},{"date":"2026-05-13","open":60900,"high":61700,"low":57500,"close":61000,"volume":191465,"rsi_14":42.63,"sma_20":64840.0,"sma_60":56280.83,"sma_120":49075.42},{"date":"2026-05-14","open":63000,"high":66000,"low":60200,"close":62200,"volume":94845,"rsi_14":47.17,"sma_20":65275.0,"sma_60":56467.5,"sma_120":49255.0},{"date":"2026-05-15","open":63100,"high":63900,"low":55600,"close":56800,"volume":167535,"rsi_14":45.45,"sma_20":65440.0,"sma_60":56557.5,"sma_120":49382.92},{"date":"2026-05-18","open":54500,"high":56400,"low":53500,"close":55100,"volume":123054,"rsi_14":40.78,"sma_20":65495.0,"sma_60":56650.83,"sma_120":49514.58},{"date":"2026-05-19","open":55400,"high":56000,"low":50100,"close":52900,"volume":75069,"rsi_14":25.99,"sma_20":65415.0,"sma_60":56612.5,"sma_120":49638.33},{"date":"2026-05-20","open":52800,"high":52900,"low":50100,"close":51000,"volume":98575,"rsi_14":11.57,"sma_20":64915.0,"sma_60":56564.17,"sma_120":49739.17},{"date":"2026-05-21","open":53000,"high":56100,"low":52500,"close":54700,"volume":75648,"rsi_14":14.12,"sma_20":64275.0,"sma_60":56614.17,"sma_120":49887.08},{"date":"2026-05-22","open":55900,"high":57500,"low":55200,"close":55500,"volume":76058,"rsi_14":19.72,"sma_20":63820.0,"sma_60":56657.5,"sma_120":50043.33},{"date":"2026-05-26","open":57100,"high":57600,"low":53800,"close":54100,"volume":109434,"rsi_14":19.52,"sma_20":63485.0,"sma_60":56664.17,"sma_120":50185.83},{"date":"2026-05-27","open":55500,"high":55500,"low":50100,"close":50400,"volume":105937,"rsi_14":17.7,"sma_20":62850.0,"sma_60":56595.83,"sma_120":50285.42},{"date":"2026-05-28","open":52300,"high":53600,"low":48650,"close":50500,"volume":108606,"rsi_14":19.21,"sma_20":61825.0,"sma_60":56509.17,"sma_120":50375.83},{"date":"2026-05-29","open":51500,"high":51500,"low":47650,"close":49700,"volume":90822,"rsi_14":20.49,"sma_20":60465.0,"sma_60":56470.83,"sma_120":50447.5},{"date":"2026-06-01","open":48500,"high":50000,"low":47600,"close":48150,"volume":104909,"rsi_14":21.76,"sma_20":58892.5,"sma_60":56541.67,"sma_120":50491.67},{"date":"2026-06-02","open":47500,"high":47700,"low":45650,"close":46050,"volume":119170,"rsi_14":21.85,"sma_20":57545.0,"sma_60":56452.5,"sma_120":50518.33},{"date":"2026-06-04","open":46550,"high":50000,"low":46400,"close":48300,"volume":91420,"rsi_14":27.95,"sma_20":56365.0,"sma_60":56344.17,"sma_120":50563.75},{"date":"2026-06-05","open":47350,"high":47350,"low":44100,"close":44600,"volume":74078,"rsi_14":21.88,"sma_20":55035.0,"sma_60":56255.83,"sma_120":50585.42},{"date":"2026-06-08","open":42450,"high":43500,"low":40300,"close":40800,"volume":81503,"rsi_14":23.06,"sma_20":53620.0,"sma_60":55979.17,"sma_120":50576.25},{"date":"2026-06-09","open":41550,"high":44500,"low":41550,"close":43050,"volume":66900,"rsi_14":30.08,"sma_20":52452.5,"sma_60":55656.67,"sma_120":50580.0},{"date":"2026-06-10","open":41600,"high":44700,"low":41600,"close":42900,"volume":59927,"rsi_14":32.27,"sma_20":51437.5,"sma_60":55336.67,"sma_120":50580.83},{"date":"2026-06-11","open":41450,"high":43750,"low":40950,"close":43750,"volume":101855,"rsi_14":36.65,"sma_20":50575.0,"sma_60":55115.83,"sma_120":50589.17},{"date":"2026-06-12","open":46050,"high":51600,"low":45000,"close":48400,"volume":139968,"rsi_14":38.79,"sma_20":49945.0,"sma_60":55014.17,"sma_120":50647.08},{"date":"2026-06-15","open":50300,"high":50500,"low":46050,"close":46750,"volume":107094,"rsi_14":34.89,"sma_20":49172.5,"sma_60":54896.67,"sma_120":50695.83},{"date":"2026-06-16","open":47200,"high":47200,"low":44250,"close":44750,"volume":88779,"rsi_14":34.18,"sma_20":48570.0,"sma_60":54725.83,"sma_120":50733.75},{"date":"2026-06-17","open":45000,"high":45600,"low":44550,"close":45400,"volume":35472,"rsi_14":52.5,"sma_20":45580.0,"sma_60":54129.17,"sma_120":51098.33},{"date":"2026-06-18","open":44950,"high":45000,"low":42750,"close":43100,"volume":53856,"rsi_14":37.11,"sma_20":47595.0,"sma_60":54467.5,"sma_120":50819.58},{"date":"2026-06-19","open":43400,"high":44050,"low":40600,"close":41000,"volume":102670,"rsi_14":35.5,"sma_20":47095.0,"sma_60":54367.5,"sma_120":50846.67},{"date":"2026-06-22","open":41000,"high":42350,"low":39900,"close":40800,"volume":64301,"rsi_14":37.17,"sma_20":46400.0,"sma_60":54214.17,"sma_120":50872.5},{"date":"2026-06-23","open":40700,"high":41200,"low":37500,"close":37750,"volume":74727,"rsi_14":35.98,"sma_20":45512.5,"sma_60":53988.33,"sma_120":50862.92},{"date":"2026-06-24","open":37500,"high":39300,"low":36000,"close":38600,"volume":74146,"rsi_14":32.8,"sma_20":44737.5,"sma_60":53822.5,"sma_120":50861.25},{"date":"2026-06-25","open":38650,"high":39800,"low":37900,"close":38100,"volume":54821,"rsi_14":37.0,"sma_20":44122.5,"sma_60":53643.33,"sma_120":50855.42},{"date":"2026-06-26","open":37400,"high":38100,"low":35050,"close":35600,"volume":96212,"rsi_14":39.03,"sma_20":43377.5,"sma_60":53449.17,"sma_120":50831.25},{"date":"2026-06-29","open":35600,"high":39900,"low":35400,"close":39600,"volume":63559,"rsi_14":43.22,"sma_20":42872.5,"sma_60":53352.5,"sma_120":50844.58},{"date":"2026-06-30","open":39250,"high":40100,"low":37850,"close":38400,"volume":47974,"rsi_14":41.51,"sma_20":42385.0,"sma_60":53175.83,"sma_120":50853.75},{"date":"2026-07-01","open":38700,"high":40600,"low":38250,"close":38900,"volume":55990,"rsi_14":40.73,"sma_20":42027.5,"sma_60":53039.17,"sma_120":50860.0},{"date":"2026-07-02","open":38000,"high":38600,"low":35850,"close":35850,"volume":44953,"rsi_14":24.44,"sma_20":41405.0,"sma_60":52840.0,"sma_120":50832.08},{"date":"2026-07-03","open":36500,"high":36750,"low":33950,"close":36600,"volume":56939,"rsi_14":28.54,"sma_20":41005.0,"sma_60":52656.67,"sma_120":50807.92},{"date":"2026-07-06","open":36750,"high":37900,"low":35750,"close":36100,"volume":53238,"rsi_14":30.47,"sma_20":40770.0,"sma_60":52400.0,"sma_120":50788.33},{"date":"2026-07-07","open":36200,"high":37050,"low":33900,"close":34850,"volume":50853,"rsi_14":26.81,"sma_20":40360.0,"sma_60":52115.83,"sma_120":50761.25},{"date":"2026-07-08","open":33900,"high":34650,"low":32000,"close":32800,"volume":54703,"rsi_14":27.11,"sma_20":39855.0,"sma_60":51825.83,"sma_120":50724.58},{"date":"2026-07-09","open":33750,"high":34650,"low":32400,"close":33750,"volume":96779,"rsi_14":33.02,"sma_20":39355.0,"sma_60":51488.33,"sma_120":50688.75},{"date":"2026-07-10","open":34700,"high":36500,"low":34300,"close":35650,"volume":55349,"rsi_14":38.83,"sma_20":38717.5,"sma_60":51167.5,"sma_120":50668.75},{"date":"2026-07-13","open":35850,"high":36850,"low":32300,"close":32850,"volume":92789,"rsi_14":39.25,"sma_20":38022.5,"sma_60":50823.33,"sma_120":50625.42},{"date":"2026-07-14","open":33450,"high":33450,"low":30950,"close":31750,"volume":55469,"rsi_14":35.14,"sma_20":37372.5,"sma_60":50460.83,"sma_120":50572.08},{"date":"2026-07-15","open":32700,"high":34150,"low":32500,"close":33200,"volume":55960,"rsi_14":39.79,"sma_20":36762.5,"sma_60":50114.17,"sma_120":50539.17},{"date":"2026-07-16","open":32800,"high":32850,"low":31200,"close":32100,"volume":33453,"rsi_14":42.26,"sma_20":36212.5,"sma_60":49740.83,"sma_120":50487.92},{"date":"2026-07-20","open":32000,"high":32000,"low":29050,"close":29250,"volume":55900,"rsi_14":25.87,"sma_20":35625.0,"sma_60":49211.67,"sma_120":50412.5},{"date":"2026-07-21","open":29350,"high":30600,"low":28800,"close":30150,"volume":62172,"rsi_14":30.5,"sma_20":35092.5,"sma_60":48589.17,"sma_120":50342.92},{"date":"2026-07-22","open":31000,"high":32350,"low":30350,"close":30650,"volume":45256,"rsi_14":30.5,"sma_20":34737.5,"sma_60":48023.33,"sma_120":50266.67},{"date":"2026-07-23","open":30750,"high":32750,"low":30750,"close":32750,"volume":60509,"rsi_14":42.33,"sma_20":34445.0,"sma_60":47555.83,"sma_120":50200.0},{"date":"2026-07-24","open":31500,"high":32300,"low":30600,"close":30950,"volume":30026,"rsi_14":36.71,"sma_20":34087.5,"sma_60":47020.0,"sma_120":50102.08},{"date":"2026-07-27","open":31200,"high":32050,"low":30800,"close":31650,"volume":40931,"rsi_14":39.63,"sma_20":33890.0,"sma_60":46364.17,"sma_120":49999.17},{"date":"2026-07-28","open":30650,"high":30750,"low":28750,"close":29250,"volume":38861,"rsi_14":37.61,"sma_20":33372.5,"sma_60":45570.0,"sma_120":49775.42},{"date":"2026-07-29","open":30400,"high":30400,"low":25750,"close":27300,"volume":84556,"rsi_14":37.78,"sma_20":32817.5,"sma_60":44698.33,"sma_120":49537.08},{"date":"2026-07-30","open":26150,"high":28350,"low":26000,"close":27000,"volume":81305,"rsi_14":34.55,"sma_20":32222.5,"sma_60":43931.67,"sma_120":49271.25},{"date":"2026-07-31","open":28350,"high":31650,"low":28350,"close":31000,"volume":48659,"rsi_14":40.29,"sma_20":31980.0,"sma_60":43250.0,"sma_120":49108.75},{"date":"2026-08-03","open":30200,"high":32150,"low":29300,"close":31100,"volume":90893,"rsi_14":45.88,"sma_20":31705.0,"sma_60":42581.67,"sma_120":48936.25},{"date":"2026-08-04","open":32300,"high":33550,"low":32100,"close":33550,"volume":65558,"rsi_14":53.98,"sma_20":31577.5,"sma_60":41989.17,"sma_120":48772.5},{"date":"2026-08-05","open":34100,"high":34850,"low":33750,"close":34400,"volume":49306,"rsi_14":52.73,"sma_20":31555.0,"sma_60":41455.83,"sma_120":48633.33},{"date":"2026-08-06","open":34400,"high":35150,"low":33150,"close":34750,"volume":28618,"rsi_14":56.24,"sma_20":31652.5,"sma_60":40981.67,"sma_120":48517.92},{"date":"2026-08-07","open":35950,"high":37600,"low":34250,"close":35350,"volume":55661,"rsi_14":66.05,"sma_20":31732.5,"sma_60":40554.17,"sma_120":48350.0},{"date":"2026-08-10","open":35400,"high":38800,"low":35400,"close":38550,"volume":58772,"rsi_14":69.72,"sma_20":31877.5,"sma_60":40180.0,"sma_120":48230.42},{"date":"2026-08-11","open":38000,"high":41000,"low":37250,"close":40750,"volume":94563,"rsi_14":71.96,"sma_20":32272.5,"sma_60":39822.5,"sma_120":48145.0},{"date":"2026-08-12","open":40350,"high":41300,"low":38200,"close":41150,"volume":49013,"rsi_14":69.72,"sma_20":32742.5,"sma_60":39561.67,"sma_120":48059.58},{"date":"2026-08-13","open":40750,"high":42800,"low":40050,"close":40250,"volume":61699,"rsi_14":72.79,"sma_20":33095.0,"sma_60":39314.17,"sma_120":47982.5},{"date":"2026-08-14","open":40200,"high":41650,"low":38850,"close":39950,"volume":44966,"rsi_14":70.75,"sma_20":33487.5,"sma_60":39098.33,"sma_120":47855.42},{"date":"2026-08-18","open":40900,"high":42700,"low":39050,"close":39150,"volume":65129,"rsi_14":76.9,"sma_20":33982.5,"sma_60":38900.83,"sma_120":47732.5},{"date":"2026-08-19","open":38250,"high":39750,"low":37350,"close":38600,"volume":45777,"rsi_14":83.24,"sma_20":34405.0,"sma_60":38632.5,"sma_120":47623.33},{"date":"2026-08-20","open":39300,"high":40500,"low":38700,"close":39000,"volume":45432,"rsi_14":85.09,"sma_20":34822.5,"sma_60":38357.5,"sma_120":47507.5},{"date":"2026-08-21","open":38050,"high":38600,"low":37100,"close":37950,"volume":36991,"rsi_14":74.56,"sma_20":35082.5,"sma_60":38088.33,"sma_120":47376.25},{"date":"2026-08-24","open":38300,"high":44600,"low":38050,"close":44600,"volume":136450,"rsi_14":82.61,"sma_20":35765.0,"sma_60":37991.67,"sma_120":47293.75},{"date":"2026-08-25","open":43000,"high":43700,"low":40750,"close":43350,"volume":128280,"rsi_14":75.13,"sma_20":36350.0,"sma_60":37872.5,"sma_120":47190.83},{"date":"2026-08-26","open":42550,"high":42650,"low":40550,"close":42350,"volume":68199,"rsi_14":70.23,"sma_20":37005.0,"sma_60":37750.0,"sma_120":47110.42},{"date":"2026-08-27","open":43000,"high":44850,"low":41700,"close":44000,"volume":68623,"rsi_14":72.08,"sma_20":37840.0,"sma_60":37680.83,"sma_120":47111.25},{"date":"2026-08-28","open":44350,"high":44850,"low":43250,"close":43750,"volume":66724,"rsi_14":70.39,"sma_20":38677.5,"sma_60":37642.5,"sma_120":47047.5},{"date":"2026-08-31","open":43900,"high":44200,"low":42250,"close":43700,"volume":66324,"rsi_14":64.76,"sma_20":39312.5,"sma_60":37565.83,"sma_120":46955.0},{"date":"2026-09-01","open":44900,"high":45800,"low":43750,"close":44000,"volume":80487,"rsi_14":60.45,"sma_20":39957.5,"sma_60":37555.83,"sma_120":46905.83},{"date":"2026-09-02","open":42500,"high":45400,"low":42500,"close":42800,"volume":73467,"rsi_14":55.05,"sma_20":40420.0,"sma_60":37589.17,"sma_120":46784.17},{"date":"2026-09-03","open":44500,"high":45400,"low":40950,"close":41500,"volume":71790,"rsi_14":53.73,"sma_20":40775.0,"sma_60":37563.33,"sma_120":46610.0},{"date":"2026-09-04","open":42350,"high":44650,"low":42150,"close":43100,"volume":47776,"rsi_14":58.73,"sma_20":41192.5,"sma_60":37566.67,"sma_120":46451.67},{"date":"2026-09-07","open":44200,"high":44200,"low":42450,"close":42450,"volume":44469,"rsi_14":59.22,"sma_20":41547.5,"sma_60":37545.0,"sma_120":46330.42},{"date":"2026-09-08","open":42950,"high":43100,"low":41500,"close":41500,"volume":36991,"rsi_14":57.92,"sma_20":41695.0,"sma_60":37430.0,"sma_120":46222.08},{"date":"2026-09-09","open":41200,"high":43800,"low":41200,"close":43600,"volume":56162,"rsi_14":61.5,"sma_20":41837.5,"sma_60":37377.5,"sma_120":46137.08},{"date":"2026-09-10","open":42450,"high":44100,"low":41250,"close":44100,"volume":67916,"rsi_14":65.81,"sma_20":41985.0,"sma_60":37366.67,"sma_120":46046.25},{"date":"2026-09-11","open":42100,"high":43000,"low":41750,"close":42150,"volume":47262,"rsi_14":41.69,"sma_20":42080.0,"sma_60":37312.5,"sma_120":45966.67},{"date":"2026-09-14","open":41750,"high":41750,"low":40200,"close":40950,"volume":29476,"rsi_14":41.84,"sma_20":42130.0,"sma_60":37276.67,"sma_120":45872.08},{"date":"2026-09-15","open":41100,"high":42350,"low":40650,"close":41450,"volume":35946,"rsi_14":46.83,"sma_20":42245.0,"sma_60":37284.17,"sma_120":45825.83},{"date":"2026-09-16","open":41100,"high":42000,"low":40550,"close":41250,"volume":17201,"rsi_14":39.22,"sma_20":42377.5,"sma_60":37291.67,"sma_120":45752.92},{"date":"2026-09-17","open":41350,"high":41500,"low":40600,"close":41100,"volume":14826,"rsi_14":39.53,"sma_20":42482.5,"sma_60":37347.5,"sma_120":45667.92},{"date":"2026-09-18","open":41300,"high":41950,"low":40700,"close":41400,"volume":153763,"rsi_14":41.09,"sma_20":42655.0,"sma_60":37394.17,"sma_120":45608.33},{"date":"2026-09-21","open":41050,"high":41150,"low":39800,"close":40300,"volume":50694,"rsi_14":36.5,"sma_20":42440.0,"sma_60":37430.83,"sma_120":45537.08},{"date":"2026-09-22","open":40600,"high":41000,"low":39200,"close":39400,"volume":48005,"rsi_14":37.31,"sma_20":42242.5,"sma_60":37494.17,"sma_120":45471.67},{"date":"2026-09-23","open":39400,"high":41950,"low":38750,"close":41500,"volume":63358,"rsi_14":50.0,"sma_20":42200.0,"sma_60":37525.83,"sma_120":45439.17},{"date":"2026-09-28","open":41150,"high":42150,"low":40200,"close":40250,"volume":45718,"rsi_14":39.71,"sma_20":42012.5,"sma_60":37556.67,"sma_120":45366.25},{"date":"2026-09-29","open":40000,"high":41550,"low":39500,"close":41200,"volume":50522,"rsi_14":45.58,"sma_20":41885.0,"sma_60":37595.0,"sma_120":45317.08},{"date":"2026-09-30","open":41850,"high":44300,"low":41550,"close":42200,"volume":63938,"rsi_14":52.46,"sma_20":41810.0,"sma_60":37700.83,"sma_120":45270.42},{"date":"2026-10-01","open":41700,"high":44500,"low":41350,"close":44100,"volume":70164,"rsi_14":51.79,"sma_20":41815.0,"sma_60":37825.83,"sma_120":45241.25},{"date":"2026-10-02","open":44500,"high":49450,"low":44100,"close":48950,"volume":245672,"rsi_14":63.22,"sma_20":42122.5,"sma_60":38040.0,"sma_120":45220.0},{"date":"2026-10-06","open":48800,"high":49700,"low":47400,"close":49650,"volume":128727,"rsi_14":71.93,"sma_20":42530.0,"sma_60":38286.67,"sma_120":45201.25},{"date":"2026-10-07","open":48300,"high":49000,"low":47150,"close":47750,"volume":53303,"rsi_14":69.1,"sma_20":42762.5,"sma_60":38535.83,"sma_120":45180.83},{"date":"2026-10-08","open":48600,"high":51500,"low":47500,"close":50200,"volume":151921,"rsi_14":72.15,"sma_20":43150.0,"sma_60":38810.0,"sma_120":45149.17},{"date":"2026-10-12","open":50100,"high":51500,"low":47000,"close":49200,"volume":99612,"rsi_14":69.34,"sma_20":43535.0,"sma_60":39035.83,"sma_120":45101.67},{"date":"2026-10-13","open":47750,"high":49450,"low":45400,"close":49050,"volume":139231,"rsi_14":69.34,"sma_20":43807.5,"sma_60":39305.83,"sma_120":45064.58},{"date":"2026-10-14","open":49150,"high":50500,"low":46500,"close":47300,"volume":99743,"rsi_14":63.41,"sma_20":43967.5,"sma_60":39565.0,"sma_120":45012.92},{"date":"2026-10-15","open":45400,"high":45600,"low":40050,"close":40100,"volume":125155,"rsi_14":49.64,"sma_20":43865.0,"sma_60":39680.0,"sma_120":44897.08},{"date":"2026-10-16","open":41200,"high":41850,"low":39700,"close":40900,"volume":79953,"rsi_14":52.68,"sma_20":43862.5,"sma_60":39826.67,"sma_120":44783.75},{"date":"2026-10-19","open":39100,"high":43700,"low":38650,"close":43300,"volume":68988,"rsi_14":53.18,"sma_20":43955.0,"sma_60":40060.83,"sma_120":44636.25},{"date":"2026-10-20","open":42200,"high":42900,"low":40000,"close":40100,"volume":48867,"rsi_14":49.75,"sma_20":43897.5,"sma_60":40226.67,"sma_120":44407.92},{"date":"2026-10-21","open":41100,"high":41900,"low":40100,"close":40800,"volume":32453,"rsi_14":49.33,"sma_20":43882.5,"sma_60":40395.83,"sma_120":44209.58},{"date":"2026-10-22","open":40850,"high":40850,"low":37800,"close":37850,"volume":54183,"rsi_14":43.19,"sma_20":43705.0,"sma_60":40480.83,"sma_120":44018.33},{"date":"2026-10-23","open":36453,"high":36995,"low":35369,"close":36600,"volume":47264}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":28845.86,"pbr":0.38,"per":1.27,"roa":4.05,"roe":5.48,"grade":"C","comment":"PER 1.29배, ROE 5.48%","revenue":666257183512.0,"analysis":"PER 1.3배입니다. ROE 5.5%입니다. 시가총액 7627.48억. 매출 6662.57억, 영업이익 260.36억.","eps_basis":"TTM","debt_ratio":0.3530299546061123,"market_cap":750445814400,"net_income":591454949478.0,"total_debt":694909164571.0,"ttm_window":"2025Q3~2026Q2","gross_margin":30.58,"total_assets":2663323333126.0,"total_equity":1968414168555.0,"profit_margin":88.77,"revenue_basis":"TTM","dividend_yield":0.77,"net_income_basis":"TTM","operating_income":26035677525.0,"operating_margin":3.91,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":36600.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":28300.0},{"date":"2016-10-25","close":28684.0},{"date":"2016-10-26","close":28588.0},{"date":"2016-10-27","close":29356.0},{"date":"2016-10-28","close":30075.0},{"date":"2016-10-31","close":29931.0},{"date":"2016-11-01","close":30938.0},{"date":"2016-11-02","close":29356.0},{"date":"2016-11-03","close":29595.0},{"date":"2016-11-04","close":29835.0},{"date":"2016-11-07","close":31274.0},{"date":"2016-11-08","close":30843.0},{"date":"2016-11-09","close":30315.0},{"date":"2016-11-10","close":30938.0},{"date":"2016-11-11","close":30507.0},{"date":"2016-11-14","close":29260.0},{"date":"2016-11-15","close":28780.0},{"date":"2016-11-16","close":29068.0},{"date":"2016-11-17","close":28588.0},{"date":"2016-11-18","close":27629.0},{"date":"2016-11-21","close":27101.0},{"date":"2016-11-22","close":26526.0},{"date":"2016-11-23","close":26574.0},{"date":"2016-11-24","close":26286.0},{"date":"2016-11-25","close":27101.0},{"date":"2016-11-28","close":26430.0},{"date":"2016-11-29","close":25806.0},{"date":"2016-11-30","close":25039.0},{"date":"2016-12-01","close":25039.0},{"date":"2016-12-02","close":24991.0},{"date":"2016-12-05","close":24223.0},{"date":"2016-12-06","close":25182.0},{"date":"2016-12-07","close":25470.0},{"date":"2016-12-08","close":25854.0},{"date":"2016-12-09","close":26046.0},{"date":"2016-12-12","close":26190.0},{"date":"2016-12-13","close":27437.0},{"date":"2016-12-14","close":27149.0},{"date":"2016-12-15","close":28732.0},{"date":"2016-12-16","close":28684.0},{"date":"2016-12-19","close":28108.0},{"date":"2016-12-20","close":28396.0},{"date":"2016-12-21","close":28252.0},{"date":"2016-12-22","close":29356.0},{"date":"2016-12-23","close":29595.0},{"date":"2016-12-26","close":29020.0},{"date":"2016-12-27","close":29308.0},{"date":"2016-12-28","close":28972.0},{"date":"2016-12-29","close":28972.0},{"date":"2017-01-02","close":29547.0},{"date":"2017-01-03","close":29787.0},{"date":"2017-01-04","close":28444.0},{"date":"2017-01-05","close":27485.0},{"date":"2017-01-06","close":27677.0},{"date":"2017-01-09","close":27581.0},{"date":"2017-01-10","close":26478.0},{"date":"2017-01-11","close":26621.0},{"date":"2017-01-12","close":26238.0},{"date":"2017-01-13","close":27293.0},{"date":"2017-01-16","close":26526.0},{"date":"2017-01-17","close":25902.0},{"date":"2017-01-18","close":26382.0},{"date":"2017-01-19","close":27005.0},{"date":"2017-01-20","close":25374.0},{"date":"2017-01-23","close":25998.0},{"date":"2017-01-24","close":25998.0},{"date":"2017-01-25","close":26430.0},{"date":"2017-01-26","close":26621.0},{"date":"2017-01-31","close":25902.0},{"date":"2017-02-01","close":26094.0},{"date":"2017-02-02","close":25039.0},{"date":"2017-02-03","close":25566.0},{"date":"2017-02-06","close":25326.0},{"date":"2017-02-07","close":24415.0},{"date":"2017-02-08","close":24655.0},{"date":"2017-02-09","close":24607.0},{"date":"2017-02-10","close":24367.0},{"date":"2017-02-13","close":24559.0},{"date":"2017-02-14","close":25087.0},{"date":"2017-02-15","close":24991.0},{"date":"2017-02-16","close":25230.0},{"date":"2017-02-17","close":24943.0},{"date":"2017-02-20","close":24463.0},{"date":"2017-02-21","close":24127.0},{"date":"2017-02-22","close":22808.0},{"date":"2017-02-23","close":22808.0},{"date":"2017-02-24","close":22784.0},{"date":"2017-02-27","close":22472.0},{"date":"2017-02-28","close":23024.0},{"date":"2017-03-02","close":22544.0},{"date":"2017-03-03","close":21993.0},{"date":"2017-03-06","close":22760.0},{"date":"2017-03-07","close":23192.0},{"date":"2017-03-08","close":23312.0},{"date":"2017-03-09","close":23336.0},{"date":"2017-03-10","close":23456.0},{"date":"2017-03-13","close":23360.0},{"date":"2017-03-14","close":23024.0},{"date":"2017-03-15","close":23024.0},{"date":"2017-03-16","close":22928.0},{"date":"2017-03-17","close":22976.0},{"date":"2017-03-20","close":23432.0},{"date":"2017-03-21","close":23336.0},{"date":"2017-03-22","close":22928.0},{"date":"2017-03-23","close":22928.0},{"date":"2017-03-24","close":23240.0},{"date":"2017-03-27","close":23552.0},{"date":"2017-03-28","close":24079.0},{"date":"2017-03-29","close":24751.0},{"date":"2017-03-30","close":24895.0},{"date":"2017-03-31","close":24943.0},{"date":"2017-04-03","close":25614.0},{"date":"2017-04-04","close":26142.0},{"date":"2017-04-05","close":26094.0},{"date":"2017-04-06","close":25758.0},{"date":"2017-04-07","close":25710.0},{"date":"2017-04-10","close":25326.0},{"date":"2017-04-11","close":25950.0},{"date":"2017-04-12","close":25806.0},{"date":"2017-04-13","close":26094.0},{"date":"2017-04-14","close":27053.0},{"date":"2017-04-17","close":27053.0},{"date":"2017-04-18","close":26717.0},{"date":"2017-04-19","close":26478.0},{"date":"2017-04-20","close":26861.0},{"date":"2017-04-21","close":26142.0},{"date":"2017-04-24","close":25950.0},{"date":"2017-04-25","close":26526.0},{"date":"2017-04-26","close":27245.0},{"date":"2017-04-27","close":26765.0},{"date":"2017-04-28","close":26382.0},{"date":"2017-05-02","close":26669.0},{"date":"2017-05-04","close":26574.0},{"date":"2017-05-08","close":26861.0},{"date":"2017-05-10","close":27245.0},{"date":"2017-05-11","close":27725.0},{"date":"2017-05-12","close":27053.0},{"date":"2017-05-15","close":29739.0},{"date":"2017-05-16","close":30171.0},{"date":"2017-05-17","close":29739.0},{"date":"2017-05-18","close":29547.0},{"date":"2017-05-19","close":29979.0},{"date":"2017-05-22","close":30986.0},{"date":"2017-05-23","close":31850.0},{"date":"2017-05-24","close":31802.0},{"date":"2017-05-25","close":33577.0},{"date":"2017-05-26","close":32761.0},{"date":"2017-05-29","close":32857.0},{"date":"2017-05-30","close":32713.0},{"date":"2017-05-31","close":31610.0},{"date":"2017-06-01","close":32042.0},{"date":"2017-06-02","close":32042.0},{"date":"2017-06-05","close":31946.0},{"date":"2017-06-07","close":32857.0},{"date":"2017-06-08","close":34776.0},{"date":"2017-06-09","close":36886.0},{"date":"2017-06-12","close":34728.0},{"date":"2017-06-13","close":35399.0},{"date":"2017-06-14","close":34920.0},{"date":"2017-06-15","close":34776.0},{"date":"2017-06-16","close":34872.0},{"date":"2017-06-19","close":34872.0},{"date":"2017-06-20","close":35064.0},{"date":"2017-06-21","close":34584.0},{"date":"2017-06-22","close":33912.0},{"date":"2017-06-23","close":33960.0},{"date":"2017-06-26","close":35831.0},{"date":"2017-06-27","close":35735.0},{"date":"2017-06-28","close":34584.0},{"date":"2017-06-29","close":35447.0},{"date":"2017-06-30","close":35687.0},{"date":"2017-07-03","close":33385.0},{"date":"2017-07-04","close":33193.0},{"date":"2017-07-05","close":35016.0},{"date":"2017-07-06","close":34440.0},{"date":"2017-07-07","close":34776.0},{"date":"2017-07-10","close":34728.0},{"date":"2017-07-11","close":33481.0},{"date":"2017-07-12","close":32617.0},{"date":"2017-07-13","close":33625.0},{"date":"2017-07-14","close":33433.0},{"date":"2017-07-17","close":35160.0},{"date":"2017-07-18","close":35064.0},{"date":"2017-07-19","close":35112.0},{"date":"2017-07-20","close":35975.0},{"date":"2017-07-21","close":34536.0},{"date":"2017-07-24","close":35016.0},{"date":"2017-07-25","close":33385.0},{"date":"2017-07-26","close":33337.0},{"date":"2017-07-27","close":33145.0},{"date":"2017-07-28","close":31658.0},{"date":"2017-07-31","close":32857.0},{"date":"2017-08-01","close":33289.0},{"date":"2017-08-02","close":33241.0},{"date":"2017-08-03","close":32090.0},{"date":"2017-08-04","close":31610.0},{"date":"2017-08-07","close":31610.0},{"date":"2017-08-08","close":32425.0},{"date":"2017-08-09","close":32282.0},{"date":"2017-08-10","close":32042.0},{"date":"2017-08-11","close":30555.0},{"date":"2017-08-14","close":30267.0},{"date":"2017-08-16","close":31034.0},{"date":"2017-08-17","close":31466.0},{"date":"2017-08-18","close":30171.0},{"date":"2017-08-21","close":29260.0},{"date":"2017-08-22","close":29452.0},{"date":"2017-08-23","close":28876.0},{"date":"2017-08-24","close":29212.0},{"date":"2017-08-25","close":30555.0},{"date":"2017-08-28","close":29787.0},{"date":"2017-08-29","close":30315.0},{"date":"2017-08-30","close":30363.0},{"date":"2017-08-31","close":30938.0},{"date":"2017-09-01","close":30651.0},{"date":"2017-09-04","close":29979.0},{"date":"2017-09-05","close":30219.0},{"date":"2017-09-06","close":29739.0},{"date":"2017-09-07","close":30891.0},{"date":"2017-09-08","close":30555.0},{"date":"2017-09-11","close":30219.0},{"date":"2017-09-12","close":31082.0},{"date":"2017-09-13","close":31322.0},{"date":"2017-09-14","close":31898.0},{"date":"2017-09-15","close":31514.0},{"date":"2017-09-18","close":31706.0},{"date":"2017-09-19","close":31658.0},{"date":"2017-09-20","close":30747.0},{"date":"2017-09-21","close":30315.0},{"date":"2017-09-22","close":30123.0},{"date":"2017-09-25","close":29643.0},{"date":"2017-09-26","close":30363.0},{"date":"2017-09-27","close":31562.0},{"date":"2017-09-28","close":32138.0},{"date":"2017-09-29","close":32617.0},{"date":"2017-10-10","close":31946.0},{"date":"2017-10-11","close":32090.0},{"date":"2017-10-12","close":31850.0},{"date":"2017-10-13","close":30843.0},{"date":"2017-10-16","close":30027.0},{"date":"2017-10-17","close":29883.0},{"date":"2017-10-18","close":29308.0},{"date":"2017-10-19","close":30603.0},{"date":"2017-10-20","close":31274.0},{"date":"2017-10-23","close":31898.0},{"date":"2017-10-24","close":31946.0},{"date":"2017-10-25","close":32234.0},{"date":"2017-10-26","close":31418.0},{"date":"2017-10-27","close":32473.0},{"date":"2017-10-30","close":32761.0},{"date":"2017-10-31","close":33001.0},{"date":"2017-11-01","close":34008.0},{"date":"2017-11-02","close":34632.0},{"date":"2017-11-03","close":34152.0},{"date":"2017-11-06","close":34056.0},{"date":"2017-11-07","close":32617.0},{"date":"2017-11-08","close":32425.0},{"date":"2017-11-09","close":32234.0},{"date":"2017-11-10","close":34152.0},{"date":"2017-11-13","close":35112.0},{"date":"2017-11-14","close":35591.0},{"date":"2017-11-15","close":36503.0},{"date":"2017-11-16","close":37030.0},{"date":"2017-11-17","close":36407.0},{"date":"2017-11-20","close":36694.0},{"date":"2017-11-21","close":35687.0},{"date":"2017-11-22","close":35208.0},{"date":"2017-11-23","close":33577.0},{"date":"2017-11-24","close":33193.0},{"date":"2017-11-27","close":32857.0},{"date":"2017-11-28","close":32377.0},{"date":"2017-11-29","close":32425.0},{"date":"2017-11-30","close":30795.0},{"date":"2017-12-01","close":31274.0},{"date":"2017-12-04","close":30938.0},{"date":"2017-12-05","close":30507.0},{"date":"2017-12-06","close":30795.0},{"date":"2017-12-07","close":31034.0},{"date":"2017-12-08","close":30891.0},{"date":"2017-12-11","close":33097.0},{"date":"2017-12-12","close":32090.0},{"date":"2017-12-13","close":32521.0},{"date":"2017-12-14","close":32521.0},{"date":"2017-12-15","close":32617.0},{"date":"2017-12-18","close":32617.0},{"date":"2017-12-19","close":32330.0},{"date":"2017-12-20","close":32330.0},{"date":"2017-12-21","close":31562.0},{"date":"2017-12-22","close":32425.0},{"date":"2017-12-26","close":32809.0},{"date":"2017-12-27","close":32473.0},{"date":"2017-12-28","close":32377.0},{"date":"2018-01-02","close":31562.0},{"date":"2018-01-03","close":31370.0},{"date":"2018-01-04","close":30699.0},{"date":"2018-01-05","close":30747.0},{"date":"2018-01-08","close":29931.0},{"date":"2018-01-09","close":29452.0},{"date":"2018-01-10","close":29020.0},{"date":"2018-01-11","close":29787.0},{"date":"2018-01-12","close":30315.0},{"date":"2018-01-15","close":30891.0},{"date":"2018-01-16","close":31178.0},{"date":"2018-01-17","close":31322.0},{"date":"2018-01-18","close":31370.0},{"date":"2018-01-19","close":30603.0},{"date":"2018-01-22","close":30363.0},{"date":"2018-01-23","close":30363.0},{"date":"2018-01-24","close":30315.0},{"date":"2018-01-25","close":30699.0},{"date":"2018-01-26","close":30795.0},{"date":"2018-01-29","close":30267.0},{"date":"2018-01-30","close":29020.0},{"date":"2018-01-31","close":29260.0},{"date":"2018-02-01","close":29356.0},{"date":"2018-02-02","close":28780.0},{"date":"2018-02-05","close":27773.0},{"date":"2018-02-06","close":28924.0},{"date":"2018-02-07","close":28924.0},{"date":"2018-02-08","close":28972.0},{"date":"2018-02-09","close":27821.0},{"date":"2018-02-12","close":29212.0},{"date":"2018-02-13","close":28444.0},{"date":"2018-02-14","close":29212.0},{"date":"2018-02-19","close":29116.0},{"date":"2018-02-20","close":27581.0},{"date":"2018-02-21","close":28013.0},{"date":"2018-02-22","close":27917.0},{"date":"2018-02-23","close":28684.0},{"date":"2018-02-26","close":28348.0},{"date":"2018-02-27","close":28588.0},{"date":"2018-02-28","close":27917.0},{"date":"2018-03-02","close":27773.0},{"date":"2018-03-05","close":26574.0},{"date":"2018-03-06","close":27533.0},{"date":"2018-03-07","close":27773.0},{"date":"2018-03-08","close":27869.0},{"date":"2018-03-09","close":28684.0},{"date":"2018-03-12","close":29020.0},{"date":"2018-03-13","close":30459.0},{"date":"2018-03-14","close":30507.0},{"date":"2018-03-15","close":30699.0},{"date":"2018-03-16","close":30075.0},{"date":"2018-03-19","close":29835.0},{"date":"2018-03-20","close":29547.0},{"date":"2018-03-21","close":29116.0},{"date":"2018-03-22","close":30315.0},{"date":"2018-03-23","close":28444.0},{"date":"2018-03-26","close":29020.0},{"date":"2018-03-27","close":27821.0},{"date":"2018-03-28","close":26813.0},{"date":"2018-03-29","close":28013.0},{"date":"2018-03-30","close":28252.0},{"date":"2018-04-02","close":28156.0},{"date":"2018-04-03","close":28396.0},{"date":"2018-04-04","close":26717.0},{"date":"2018-04-05","close":27677.0},{"date":"2018-04-06","close":28252.0},{"date":"2018-04-09","close":28252.0},{"date":"2018-04-10","close":28828.0},{"date":"2018-04-11","close":28780.0},{"date":"2018-04-12","close":30699.0},{"date":"2018-04-13","close":31082.0},{"date":"2018-04-16","close":30555.0},{"date":"2018-04-17","close":30603.0},{"date":"2018-04-18","close":30507.0},{"date":"2018-04-19","close":30219.0},{"date":"2018-04-20","close":30219.0},{"date":"2018-04-23","close":29979.0},{"date":"2018-04-24","close":29068.0},{"date":"2018-04-25","close":28876.0},{"date":"2018-04-26","close":29643.0},{"date":"2018-04-27","close":29452.0},{"date":"2018-04-30","close":28300.0},{"date":"2018-05-02","close":27917.0},{"date":"2018-05-03","close":27917.0},{"date":"2018-05-04","close":27581.0},{"date":"2018-05-08","close":26765.0},{"date":"2018-05-09","close":27725.0},{"date":"2018-05-10","close":27053.0},{"date":"2018-05-11","close":27341.0},{"date":"2018-05-14","close":27293.0},{"date":"2018-05-15","close":29835.0},{"date":"2018-05-16","close":29739.0},{"date":"2018-05-17","close":30651.0},{"date":"2018-05-18","close":30891.0},{"date":"2018-05-21","close":31418.0},{"date":"2018-05-23","close":32521.0},{"date":"2018-05-24","close":32425.0},{"date":"2018-05-25","close":33577.0},{"date":"2018-05-28","close":33577.0},{"date":"2018-05-29","close":32905.0},{"date":"2018-05-30","close":33481.0},{"date":"2018-05-31","close":33577.0},{"date":"2018-06-01","close":34248.0},{"date":"2018-06-04","close":33769.0},{"date":"2018-06-05","close":35160.0},{"date":"2018-06-07","close":35255.0},{"date":"2018-06-08","close":34584.0},{"date":"2018-06-11","close":34584.0},{"date":"2018-06-12","close":34536.0},{"date":"2018-06-14","close":33912.0},{"date":"2018-06-15","close":33912.0},{"date":"2018-06-18","close":31706.0},{"date":"2018-06-19","close":32138.0},{"date":"2018-06-20","close":32617.0},{"date":"2018-06-21","close":29595.0},{"date":"2018-06-22","close":29020.0},{"date":"2018-06-25","close":29643.0},{"date":"2018-06-26","close":29452.0},{"date":"2018-06-27","close":28732.0},{"date":"2018-06-28","close":28972.0},{"date":"2018-06-29","close":29691.0},{"date":"2018-07-02","close":28540.0},{"date":"2018-07-03","close":28924.0},{"date":"2018-07-04","close":29164.0},{"date":"2018-07-05","close":29883.0},{"date":"2018-07-06","close":29356.0},{"date":"2018-07-09","close":29212.0},{"date":"2018-07-10","close":29739.0},{"date":"2018-07-11","close":30027.0},{"date":"2018-07-12","close":29979.0},{"date":"2018-07-13","close":29691.0},{"date":"2018-07-16","close":29212.0},{"date":"2018-07-17","close":28828.0},{"date":"2018-07-18","close":29356.0},{"date":"2018-07-19","close":28828.0},{"date":"2018-07-20","close":29308.0},{"date":"2018-07-23","close":27341.0},{"date":"2018-07-24","close":27437.0},{"date":"2018-07-25","close":27821.0},{"date":"2018-07-26","close":28540.0},{"date":"2018-07-27","close":28732.0},{"date":"2018-07-30","close":28396.0},{"date":"2018-07-31","close":28636.0},{"date":"2018-08-01","close":29739.0},{"date":"2018-08-02","close":29404.0},{"date":"2018-08-03","close":29979.0},{"date":"2018-08-06","close":29547.0},{"date":"2018-08-07","close":29452.0},{"date":"2018-08-08","close":29068.0},{"date":"2018-08-09","close":29356.0},{"date":"2018-08-10","close":28060.0},{"date":"2018-08-13","close":27917.0},{"date":"2018-08-14","close":29068.0},{"date":"2018-08-16","close":30075.0},{"date":"2018-08-17","close":30027.0},{"date":"2018-08-20","close":28732.0},{"date":"2018-08-21","close":30123.0},{"date":"2018-08-22","close":30027.0},{"date":"2018-08-23","close":29499.0},{"date":"2018-08-24","close":29931.0},{"date":"2018-08-27","close":30555.0},{"date":"2018-08-28","close":30315.0},{"date":"2018-08-29","close":30747.0},{"date":"2018-08-30","close":31706.0},{"date":"2018-08-31","close":31706.0},{"date":"2018-09-03","close":31418.0},{"date":"2018-09-04","close":31466.0},{"date":"2018-09-05","close":31082.0},{"date":"2018-09-06","close":30986.0},{"date":"2018-09-07","close":30411.0},{"date":"2018-09-10","close":30267.0},{"date":"2018-09-11","close":30507.0},{"date":"2018-09-12","close":29787.0},{"date":"2018-09-13","close":29212.0},{"date":"2018-09-14","close":29691.0},{"date":"2018-09-17","close":29835.0},{"date":"2018-09-18","close":30315.0},{"date":"2018-09-19","close":29308.0},{"date":"2018-09-20","close":29260.0},{"date":"2018-09-21","close":28924.0},{"date":"2018-09-27","close":28924.0},{"date":"2018-09-28","close":28828.0},{"date":"2018-10-01","close":28108.0},{"date":"2018-10-02","close":27869.0},{"date":"2018-10-04","close":27293.0},{"date":"2018-10-05","close":27629.0},{"date":"2018-10-08","close":27485.0},{"date":"2018-10-10","close":26669.0},{"date":"2018-10-11","close":25950.0},{"date":"2018-10-12","close":27677.0},{"date":"2018-10-15","close":27821.0},{"date":"2018-10-16","close":27629.0},{"date":"2018-10-17","close":27869.0},{"date":"2018-10-18","close":27965.0},{"date":"2018-10-19","close":28060.0},{"date":"2018-10-22","close":28108.0},{"date":"2018-10-23","close":26142.0},{"date":"2018-10-24","close":26094.0},{"date":"2018-10-25","close":25087.0},{"date":"2018-10-26","close":24751.0},{"date":"2018-10-29","close":25614.0},{"date":"2018-10-30","close":25950.0},{"date":"2018-10-31","close":25230.0},{"date":"2018-11-01","close":24511.0},{"date":"2018-11-02","close":25614.0},{"date":"2018-11-05","close":25182.0},{"date":"2018-11-06","close":25422.0},{"date":"2018-11-07","close":24703.0},{"date":"2018-11-08","close":24511.0},{"date":"2018-11-09","close":24127.0},{"date":"2018-11-12","close":23600.0},{"date":"2018-11-13","close":23432.0},{"date":"2018-11-14","close":24079.0},{"date":"2018-11-15","close":24463.0},{"date":"2018-11-16","close":24559.0},{"date":"2018-11-19","close":24463.0},{"date":"2018-11-20","close":23767.0},{"date":"2018-11-21","close":24223.0},{"date":"2018-11-22","close":24559.0},{"date":"2018-11-23","close":24943.0},{"date":"2018-11-26","close":24991.0},{"date":"2018-11-27","close":25230.0},{"date":"2018-11-28","close":25422.0},{"date":"2018-11-29","close":25135.0},{"date":"2018-11-30","close":25135.0},{"date":"2018-12-03","close":25998.0},{"date":"2018-12-04","close":25135.0},{"date":"2018-12-05","close":24703.0},{"date":"2018-12-06","close":24463.0},{"date":"2018-12-07","close":24655.0},{"date":"2018-12-10","close":24223.0},{"date":"2018-12-11","close":23887.0},{"date":"2018-12-12","close":24463.0},{"date":"2018-12-13","close":23935.0},{"date":"2018-12-14","close":23935.0},{"date":"2018-12-17","close":24463.0},{"date":"2018-12-18","close":23288.0},{"date":"2018-12-19","close":23024.0},{"date":"2018-12-20","close":22856.0},{"date":"2018-12-21","close":22880.0},{"date":"2018-12-24","close":23048.0},{"date":"2018-12-26","close":22712.0},{"date":"2018-12-27","close":23264.0},{"date":"2018-12-28","close":22808.0},{"date":"2019-01-02","close":22352.0},{"date":"2019-01-03","close":21417.0},{"date":"2019-01-04","close":21873.0},{"date":"2019-01-07","close":22616.0},{"date":"2019-01-08","close":22304.0},{"date":"2019-01-09","close":23264.0},{"date":"2019-01-10","close":23528.0},{"date":"2019-01-11","close":23096.0},{"date":"2019-01-14","close":23336.0},{"date":"2019-01-15","close":23696.0},{"date":"2019-01-16","close":23887.0},{"date":"2019-01-17","close":23743.0},{"date":"2019-01-18","close":23983.0},{"date":"2019-01-21","close":24463.0},{"date":"2019-01-22","close":24127.0},{"date":"2019-01-23","close":23432.0},{"date":"2019-01-24","close":23863.0},{"date":"2019-01-25","close":24799.0},{"date":"2019-01-28","close":24511.0},{"date":"2019-01-29","close":24895.0},{"date":"2019-01-30","close":24799.0},{"date":"2019-01-31","close":24415.0},{"date":"2019-02-01","close":24703.0},{"date":"2019-02-07","close":25087.0},{"date":"2019-02-08","close":24463.0},{"date":"2019-02-11","close":24607.0},{"date":"2019-02-12","close":24559.0},{"date":"2019-02-13","close":26142.0},{"date":"2019-02-14","close":26046.0},{"date":"2019-02-15","close":25039.0},{"date":"2019-02-18","close":25806.0},{"date":"2019-02-19","close":25422.0},{"date":"2019-02-20","close":26046.0},{"date":"2019-02-21","close":25518.0},{"date":"2019-02-22","close":25039.0},{"date":"2019-02-25","close":25662.0},{"date":"2019-02-26","close":25087.0},{"date":"2019-02-27","close":25326.0},{"date":"2019-02-28","close":24559.0},{"date":"2019-03-04","close":25614.0},{"date":"2019-03-05","close":25087.0},{"date":"2019-03-06","close":24607.0},{"date":"2019-03-07","close":24463.0},{"date":"2019-03-08","close":24127.0},{"date":"2019-03-11","close":24079.0},{"date":"2019-03-12","close":25278.0},{"date":"2019-03-13","close":24847.0},{"date":"2019-03-14","close":25039.0},{"date":"2019-03-15","close":25087.0},{"date":"2019-03-18","close":25758.0},{"date":"2019-03-19","close":25422.0},{"date":"2019-03-20","close":25039.0},{"date":"2019-03-21","close":25806.0},{"date":"2019-03-22","close":25518.0},{"date":"2019-03-25","close":24271.0},{"date":"2019-03-26","close":24415.0},{"date":"2019-03-27","close":24847.0},{"date":"2019-03-28","close":24655.0},{"date":"2019-03-29","close":25374.0},{"date":"2019-04-01","close":25806.0},{"date":"2019-04-02","close":25135.0},{"date":"2019-04-03","close":25902.0},{"date":"2019-04-04","close":26238.0},{"date":"2019-04-05","close":25854.0},{"date":"2019-04-08","close":25758.0},{"date":"2019-04-09","close":26046.0},{"date":"2019-04-10","close":26238.0},{"date":"2019-04-11","close":25614.0},{"date":"2019-04-12","close":25326.0},{"date":"2019-04-15","close":25135.0},{"date":"2019-04-16","close":25518.0},{"date":"2019-04-17","close":25518.0},{"date":"2019-04-18","close":24991.0},{"date":"2019-04-19","close":25230.0},{"date":"2019-04-22","close":25039.0},{"date":"2019-04-23","close":24655.0},{"date":"2019-04-24","close":24463.0},{"date":"2019-04-25","close":24463.0},{"date":"2019-04-26","close":23935.0},{"date":"2019-04-29","close":24223.0},{"date":"2019-04-30","close":24127.0},{"date":"2019-05-02","close":24175.0},{"date":"2019-05-03","close":23959.0},{"date":"2019-05-07","close":23863.0},{"date":"2019-05-08","close":23336.0},{"date":"2019-05-09","close":22856.0},{"date":"2019-05-10","close":22904.0},{"date":"2019-05-13","close":22736.0},{"date":"2019-05-14","close":23168.0},{"date":"2019-05-15","close":23552.0},{"date":"2019-05-16","close":22976.0},{"date":"2019-05-17","close":22904.0},{"date":"2019-05-20","close":23528.0},{"date":"2019-05-21","close":24127.0},{"date":"2019-05-22","close":23672.0},{"date":"2019-05-23","close":23312.0},{"date":"2019-05-24","close":22712.0},{"date":"2019-05-27","close":22808.0},{"date":"2019-05-28","close":22376.0},{"date":"2019-05-29","close":21849.0},{"date":"2019-05-30","close":22065.0},{"date":"2019-05-31","close":21921.0},{"date":"2019-06-03","close":21849.0},{"date":"2019-06-04","close":22281.0},{"date":"2019-06-05","close":22424.0},{"date":"2019-06-07","close":22520.0},{"date":"2019-06-10","close":22760.0},{"date":"2019-06-11","close":23264.0},{"date":"2019-06-12","close":22928.0},{"date":"2019-06-13","close":22352.0},{"date":"2019-06-14","close":22352.0},{"date":"2019-06-17","close":22400.0},{"date":"2019-06-18","close":22065.0},{"date":"2019-06-19","close":22209.0},{"date":"2019-06-20","close":22640.0},{"date":"2019-06-21","close":22520.0},{"date":"2019-06-24","close":22304.0},{"date":"2019-06-25","close":22257.0},{"date":"2019-06-26","close":22233.0},{"date":"2019-06-27","close":22736.0},{"date":"2019-06-28","close":22664.0},{"date":"2019-07-01","close":23720.0},{"date":"2019-07-02","close":24799.0},{"date":"2019-07-03","close":26621.0},{"date":"2019-07-04","close":27773.0},{"date":"2019-07-05","close":27821.0},{"date":"2019-07-08","close":27821.0},{"date":"2019-07-09","close":25998.0},{"date":"2019-07-10","close":26669.0},{"date":"2019-07-11","close":28252.0},{"date":"2019-07-12","close":27533.0},{"date":"2019-07-15","close":32377.0},{"date":"2019-07-16","close":31802.0},{"date":"2019-07-17","close":33193.0},{"date":"2019-07-18","close":33097.0},{"date":"2019-07-19","close":31658.0},{"date":"2019-07-22","close":31514.0},{"date":"2019-07-23","close":33577.0},{"date":"2019-07-24","close":31994.0},{"date":"2019-07-25","close":30219.0},{"date":"2019-07-26","close":31658.0},{"date":"2019-07-29","close":29068.0},{"date":"2019-07-30","close":30075.0},{"date":"2019-07-31","close":31178.0},{"date":"2019-08-01","close":33529.0},{"date":"2019-08-02","close":33529.0},{"date":"2019-08-05","close":34776.0},{"date":"2019-08-06","close":32377.0},{"date":"2019-08-07","close":34920.0},{"date":"2019-08-08","close":35591.0},{"date":"2019-08-09","close":34056.0},{"date":"2019-08-12","close":34152.0},{"date":"2019-08-13","close":33337.0},{"date":"2019-08-14","close":34488.0},{"date":"2019-08-16","close":33960.0},{"date":"2019-08-19","close":33960.0},{"date":"2019-08-20","close":34536.0},{"date":"2019-08-21","close":34728.0},{"date":"2019-08-22","close":34008.0},{"date":"2019-08-23","close":34536.0},{"date":"2019-08-26","close":34920.0},{"date":"2019-08-27","close":34488.0},{"date":"2019-08-28","close":34296.0},{"date":"2019-08-29","close":32569.0},{"date":"2019-08-30","close":32665.0},{"date":"2019-09-02","close":32857.0},{"date":"2019-09-03","close":32857.0},{"date":"2019-09-04","close":33433.0},{"date":"2019-09-05","close":33577.0},{"date":"2019-09-06","close":33145.0},{"date":"2019-09-09","close":34440.0},{"date":"2019-09-10","close":34488.0},{"date":"2019-09-11","close":34152.0},{"date":"2019-09-16","close":33577.0},{"date":"2019-09-17","close":33385.0},{"date":"2019-09-18","close":34344.0},{"date":"2019-09-19","close":35591.0},{"date":"2019-09-20","close":35016.0},{"date":"2019-09-23","close":34344.0},{"date":"2019-09-24","close":34968.0},{"date":"2019-09-25","close":34296.0},{"date":"2019-09-26","close":34104.0},{"date":"2019-09-27","close":34872.0},{"date":"2019-09-30","close":35016.0},{"date":"2019-10-01","close":34440.0},{"date":"2019-10-02","close":34440.0},{"date":"2019-10-04","close":36119.0},{"date":"2019-10-07","close":35399.0},{"date":"2019-10-08","close":43266.0},{"date":"2019-10-10","close":39908.0},{"date":"2019-10-11","close":38997.0},{"date":"2019-10-14","close":39429.0},{"date":"2019-10-15","close":38853.0},{"date":"2019-10-16","close":38949.0},{"date":"2019-10-17","close":38421.0},{"date":"2019-10-18","close":38373.0},{"date":"2019-10-21","close":37558.0},{"date":"2019-10-22","close":38805.0},{"date":"2019-10-23","close":37654.0},{"date":"2019-10-24","close":37414.0},{"date":"2019-10-25","close":38086.0},{"date":"2019-10-28","close":36694.0},{"date":"2019-10-29","close":36694.0},{"date":"2019-10-30","close":36023.0},{"date":"2019-10-31","close":36167.0},{"date":"2019-11-01","close":37318.0},{"date":"2019-11-04","close":36263.0},{"date":"2019-11-05","close":35879.0},{"date":"2019-11-06","close":36838.0},{"date":"2019-11-07","close":35112.0},{"date":"2019-11-08","close":35208.0},{"date":"2019-11-11","close":35735.0},{"date":"2019-11-12","close":37126.0},{"date":"2019-11-13","close":36599.0},{"date":"2019-11-14","close":36407.0},{"date":"2019-11-15","close":36742.0},{"date":"2019-11-18","close":34296.0},{"date":"2019-11-19","close":34968.0},{"date":"2019-11-20","close":34344.0},{"date":"2019-11-21","close":32665.0},{"date":"2019-11-22","close":33145.0},{"date":"2019-11-25","close":33337.0},{"date":"2019-11-26","close":34056.0},{"date":"2019-11-27","close":34632.0},{"date":"2019-11-28","close":34008.0},{"date":"2019-11-29","close":33769.0},{"date":"2019-12-02","close":33337.0},{"date":"2019-12-03","close":33529.0},{"date":"2019-12-04","close":33577.0},{"date":"2019-12-05","close":33529.0},{"date":"2019-12-06","close":34296.0},{"date":"2019-12-09","close":34392.0},{"date":"2019-12-10","close":34104.0},{"date":"2019-12-11","close":34776.0},{"date":"2019-12-12","close":35591.0},{"date":"2019-12-13","close":36023.0},{"date":"2019-12-16","close":37030.0},{"date":"2019-12-17","close":39045.0},{"date":"2019-12-18","close":39045.0},{"date":"2019-12-19","close":39477.0},{"date":"2019-12-20","close":39956.0},{"date":"2019-12-23","close":39477.0},{"date":"2019-12-24","close":38949.0},{"date":"2019-12-26","close":39908.0},{"date":"2019-12-27","close":40244.0},{"date":"2019-12-30","close":40436.0},{"date":"2020-01-02","close":40388.0},{"date":"2020-01-03","close":40676.0},{"date":"2020-01-06","close":41059.0},{"date":"2020-01-07","close":40676.0},{"date":"2020-01-08","close":41971.0},{"date":"2020-01-09","close":43074.0},{"date":"2020-01-10","close":44753.0},{"date":"2020-01-13","close":43842.0},{"date":"2020-01-14","close":47103.0},{"date":"2020-01-15","close":46624.0},{"date":"2020-01-16","close":49550.0},{"date":"2020-01-17","close":51852.0},{"date":"2020-01-20","close":49981.0},{"date":"2020-01-21","close":49358.0},{"date":"2020-01-22","close":50941.0},{"date":"2020-01-23","close":49022.0},{"date":"2020-01-28","close":47103.0},{"date":"2020-01-29","close":47295.0},{"date":"2020-01-30","close":46432.0},{"date":"2020-01-31","close":46959.0},{"date":"2020-02-03","close":46911.0},{"date":"2020-02-04","close":47391.0},{"date":"2020-02-05","close":46767.0},{"date":"2020-02-06","close":47487.0},{"date":"2020-02-07","close":46720.0},{"date":"2020-02-10","close":46672.0},{"date":"2020-02-11","close":47391.0},{"date":"2020-02-12","close":47535.0},{"date":"2020-02-13","close":46815.0},{"date":"2020-02-14","close":47151.0},{"date":"2020-02-17","close":47439.0},{"date":"2020-02-18","close":46048.0},{"date":"2020-02-19","close":47247.0},{"date":"2020-02-20","close":47631.0},{"date":"2020-02-21","close":47727.0},{"date":"2020-02-24","close":45281.0},{"date":"2020-02-25","close":46384.0},{"date":"2020-02-26","close":45472.0},{"date":"2020-02-27","close":43458.0},{"date":"2020-02-28","close":41491.0},{"date":"2020-03-02","close":44369.0},{"date":"2020-03-03","close":42163.0},{"date":"2020-03-04","close":42930.0},{"date":"2020-03-05","close":43170.0},{"date":"2020-03-06","close":43410.0},{"date":"2020-03-09","close":41731.0},{"date":"2020-03-10","close":42019.0},{"date":"2020-03-11","close":40100.0},{"date":"2020-03-12","close":38613.0},{"date":"2020-03-13","close":36455.0},{"date":"2020-03-16","close":34392.0},{"date":"2020-03-17","close":33097.0},{"date":"2020-03-18","close":29452.0},{"date":"2020-03-19","close":24607.0},{"date":"2020-03-20","close":28732.0},{"date":"2020-03-23","close":26334.0},{"date":"2020-03-24","close":28924.0},{"date":"2020-03-25","close":31514.0},{"date":"2020-03-26","close":32138.0},{"date":"2020-03-27","close":30699.0},{"date":"2020-03-30","close":30603.0},{"date":"2020-03-31","close":30459.0},{"date":"2020-04-01","close":29452.0},{"date":"2020-04-02","close":30363.0},{"date":"2020-04-03","close":30219.0},{"date":"2020-04-06","close":35399.0},{"date":"2020-04-07","close":37174.0},{"date":"2020-04-08","close":36119.0},{"date":"2020-04-09","close":35735.0},{"date":"2020-04-10","close":36215.0},{"date":"2020-04-13","close":34344.0},{"date":"2020-04-14","close":35016.0},{"date":"2020-04-16","close":35303.0},{"date":"2020-04-17","close":36407.0},{"date":"2020-04-20","close":35639.0},{"date":"2020-04-21","close":35495.0},{"date":"2020-04-22","close":35639.0},{"date":"2020-04-23","close":35783.0},{"date":"2020-04-24","close":34872.0},{"date":"2020-04-27","close":35112.0},{"date":"2020-04-28","close":34584.0},{"date":"2020-04-29","close":35016.0},{"date":"2020-05-04","close":34776.0},{"date":"2020-05-06","close":35687.0},{"date":"2020-05-07","close":36023.0},{"date":"2020-05-08","close":36359.0},{"date":"2020-05-11","close":36311.0},{"date":"2020-05-12","close":35495.0},{"date":"2020-05-13","close":36263.0},{"date":"2020-05-14","close":36263.0},{"date":"2020-05-15","close":35543.0},{"date":"2020-05-18","close":37798.0},{"date":"2020-05-19","close":38229.0},{"date":"2020-05-20","close":39381.0},{"date":"2020-05-21","close":41731.0},{"date":"2020-05-22","close":41251.0},{"date":"2020-05-25","close":41491.0},{"date":"2020-05-26","close":41971.0},{"date":"2020-05-27","close":40676.0},{"date":"2020-05-28","close":39141.0},{"date":"2020-05-29","close":38709.0},{"date":"2020-06-01","close":40484.0},{"date":"2020-06-02","close":41059.0},{"date":"2020-06-03","close":40724.0},{"date":"2020-06-04","close":40148.0},{"date":"2020-06-05","close":40916.0},{"date":"2020-06-08","close":41923.0},{"date":"2020-06-09","close":41539.0},{"date":"2020-06-10","close":41059.0},{"date":"2020-06-11","close":40820.0},{"date":"2020-06-12","close":39141.0},{"date":"2020-06-15","close":36503.0},{"date":"2020-06-16","close":39237.0},{"date":"2020-06-17","close":39333.0},{"date":"2020-06-18","close":42163.0},{"date":"2020-06-19","close":42067.0},{"date":"2020-06-22","close":45041.0},{"date":"2020-06-23","close":46863.0},{"date":"2020-06-24","close":46624.0},{"date":"2020-06-25","close":45185.0},{"date":"2020-06-26","close":46000.0},{"date":"2020-06-29","close":46000.0},{"date":"2020-06-30","close":46000.0},{"date":"2020-07-01","close":46000.0},{"date":"2020-07-02","close":46000.0},{"date":"2020-07-03","close":46000.0},{"date":"2020-07-06","close":46000.0},{"date":"2020-07-07","close":46000.0},{"date":"2020-07-08","close":46000.0},{"date":"2020-07-09","close":46000.0},{"date":"2020-07-10","close":46000.0},{"date":"2020-07-13","close":46000.0},{"date":"2020-07-14","close":46000.0},{"date":"2020-07-15","close":46000.0},{"date":"2020-07-16","close":46000.0},{"date":"2020-07-17","close":46000.0},{"date":"2020-07-20","close":46000.0},{"date":"2020-07-21","close":46000.0},{"date":"2020-07-22","close":46000.0},{"date":"2020-07-23","close":46000.0},{"date":"2020-07-24","close":46000.0},{"date":"2020-07-27","close":46000.0},{"date":"2020-07-28","close":46000.0},{"date":"2020-07-29","close":46000.0},{"date":"2020-07-30","close":46000.0},{"date":"2020-07-31","close":46000.0},{"date":"2020-08-03","close":46000.0},{"date":"2020-08-04","close":46000.0},{"date":"2020-08-05","close":46000.0},{"date":"2020-08-06","close":57866.9531},{"date":"2020-08-07","close":72575.625},{"date":"2020-08-10","close":64737.457},{"date":"2020-08-11","close":62221.4961},{"date":"2020-08-12","close":59415.2383},{"date":"2020-08-13","close":59512.0039},{"date":"2020-08-14","close":56028.375},{"date":"2020-08-18","close":50028.7891},{"date":"2020-08-19","close":47174.1523},{"date":"2020-08-20","close":44658.1992},{"date":"2020-08-21","close":44513.0469},{"date":"2020-08-24","close":45142.0391},{"date":"2020-08-25","close":48335.3633},{"date":"2020-08-26","close":47077.3828},{"date":"2020-08-27","close":45093.6523},{"date":"2020-08-28","close":44948.5},{"date":"2020-08-31","close":44996.8828},{"date":"2020-09-01","close":46254.8633},{"date":"2020-09-02","close":45867.7891},{"date":"2020-09-03","close":49738.4883},{"date":"2020-09-04","close":48480.5078},{"date":"2020-09-07","close":49157.8867},{"date":"2020-09-08","close":47754.7539},{"date":"2020-09-09","close":46158.0898},{"date":"2020-09-10","close":46641.9336},{"date":"2020-09-11","close":46593.5469},{"date":"2020-09-14","close":46883.8516},{"date":"2020-09-15","close":48383.7461},{"date":"2020-09-16","close":47657.9844},{"date":"2020-09-17","close":47512.8359},{"date":"2020-09-18","close":47899.9062},{"date":"2020-09-21","close":46303.2461},{"date":"2020-09-22","close":44561.4258},{"date":"2020-09-23","close":43109.9141},{"date":"2020-09-24","close":41077.8008},{"date":"2020-09-25","close":41416.4883},{"date":"2020-09-28","close":43690.5195},{"date":"2020-09-29","close":44174.3594},{"date":"2020-10-05","close":44464.6641},{"date":"2020-10-06","close":44174.3594},{"date":"2020-10-07","close":44900.1133},{"date":"2020-10-08","close":42626.0781},{"date":"2020-10-12","close":43061.5312},{"date":"2020-10-13","close":42142.2383},{"date":"2020-10-14","close":41658.4062},{"date":"2020-10-15","close":40932.6445},{"date":"2020-10-16","close":41416.4883},{"date":"2020-10-19","close":41610.0195},{"date":"2020-10-20","close":42239.0078},{"date":"2020-10-21","close":42964.7617},{"date":"2020-10-22","close":41900.3203},{"date":"2020-10-23","close":41803.5586},{"date":"2020-10-26","close":40690.7266},{"date":"2020-10-27","close":41464.8711},{"date":"2020-10-28","close":42674.4648},{"date":"2020-10-29","close":43400.2188},{"date":"2020-10-30","close":41416.4883},{"date":"2020-11-02","close":41803.5586},{"date":"2020-11-03","close":42577.6914},{"date":"2020-11-04","close":43255.0664},{"date":"2020-11-05","close":43303.4492},{"date":"2020-11-06","close":43400.2188},{"date":"2020-11-09","close":43158.3008},{"date":"2020-11-10","close":41900.3203},{"date":"2020-11-11","close":41513.2578},{"date":"2020-11-12","close":41368.1016},{"date":"2020-11-13","close":41948.707},{"date":"2020-11-16","close":42722.8516},{"date":"2020-11-17","close":42384.1641},{"date":"2020-11-18","close":42045.4766},{"date":"2020-11-19","close":42432.5469},{"date":"2020-11-20","close":42916.3789},{"date":"2020-11-23","close":42674.4648},{"date":"2020-11-24","close":42142.2383},{"date":"2020-11-25","close":41610.0195},{"date":"2020-11-26","close":41416.4883},{"date":"2020-11-27","close":42045.4766},{"date":"2020-11-30","close":41706.7891},{"date":"2020-12-01","close":41610.0195},{"date":"2020-12-02","close":41416.4883},{"date":"2020-12-03","close":41368.1016},{"date":"2020-12-04","close":41029.4141},{"date":"2020-12-07","close":40884.2656},{"date":"2020-12-08","close":40497.1953},{"date":"2020-12-09","close":41029.4141},{"date":"2020-12-10","close":40835.8828},{"date":"2020-12-11","close":42287.3906},{"date":"2020-12-14","close":41319.7148},{"date":"2020-12-15","close":41610.0195},{"date":"2020-12-16","close":41368.1016},{"date":"2020-12-17","close":41416.4883},{"date":"2020-12-18","close":41513.2578},{"date":"2020-12-21","close":41222.9531},{"date":"2020-12-22","close":40400.4297},{"date":"2020-12-23","close":39723.0508},{"date":"2020-12-24","close":40690.7266},{"date":"2020-12-28","close":44222.7461},{"date":"2020-12-29","close":44125.9766},{"date":"2020-12-30","close":43642.1406},{"date":"2021-01-04","close":44948.5},{"date":"2021-01-05","close":44561.4258},{"date":"2021-01-06","close":43400.2188},{"date":"2021-01-07","close":43980.8281},{"date":"2021-01-08","close":44416.2812},{"date":"2021-01-11","close":43061.5312},{"date":"2021-01-12","close":43109.9141},{"date":"2021-01-13","close":43738.9023},{"date":"2021-01-14","close":45142.0391},{"date":"2021-01-15","close":43448.6016},{"date":"2021-01-18","close":44029.2109},{"date":"2021-01-19","close":43932.4453},{"date":"2021-01-20","close":45916.1758},{"date":"2021-01-21","close":45771.0195},{"date":"2021-01-22","close":45625.8711},{"date":"2021-01-25","close":46496.7773},{"date":"2021-01-26","close":47512.8359},{"date":"2021-01-27","close":46109.707},{"date":"2021-01-28","close":44803.3516},{"date":"2021-01-29","close":42771.2305},{"date":"2021-02-01","close":43787.2852},{"date":"2021-02-02","close":43158.3008},{"date":"2021-02-03","close":44271.125},{"date":"2021-02-04","close":43351.832},{"date":"2021-02-05","close":43932.4453},{"date":"2021-02-08","close":45045.2695},{"date":"2021-02-09","close":44513.0469},{"date":"2021-02-10","close":44561.4258},{"date":"2021-02-15","close":45529.1016},{"date":"2021-02-16","close":45093.6523},{"date":"2021-02-17","close":44561.4258},{"date":"2021-02-18","close":44319.5117},{"date":"2021-02-19","close":44803.3516},{"date":"2021-02-22","close":44174.3594},{"date":"2021-02-23","close":43448.6016},{"date":"2021-02-24","close":42577.6914},{"date":"2021-02-25","close":43642.1406},{"date":"2021-02-26","close":42529.3086},{"date":"2021-03-02","close":42964.7617},{"date":"2021-03-03","close":42916.3789},{"date":"2021-03-04","close":42480.9258},{"date":"2021-03-05","close":42190.625},{"date":"2021-03-08","close":41658.4062},{"date":"2021-03-09","close":41222.9531},{"date":"2021-03-10","close":40497.1953},{"date":"2021-03-11","close":41126.1875},{"date":"2021-03-12","close":41319.7148},{"date":"2021-03-15","close":40981.0312},{"date":"2021-03-16","close":41997.0898},{"date":"2021-03-17","close":41900.3203},{"date":"2021-03-18","close":41706.7891},{"date":"2021-03-19","close":41610.0195},{"date":"2021-03-22","close":41706.7891},{"date":"2021-03-23","close":41077.8008},{"date":"2021-03-24","close":40642.3438},{"date":"2021-03-25","close":41029.4141},{"date":"2021-03-26","close":40787.5},{"date":"2021-03-29","close":40787.5},{"date":"2021-03-30","close":41174.5703},{"date":"2021-03-31","close":41029.4141},{"date":"2021-04-01","close":40835.8828},{"date":"2021-04-02","close":41464.8711},{"date":"2021-04-05","close":41368.1016},{"date":"2021-04-06","close":41464.8711},{"date":"2021-04-07","close":41319.7148},{"date":"2021-04-08","close":41319.7148},{"date":"2021-04-09","close":41464.8711},{"date":"2021-04-12","close":41561.6367},{"date":"2021-04-13","close":41610.0195},{"date":"2021-04-14","close":41513.2578},{"date":"2021-04-15","close":41464.8711},{"date":"2021-04-16","close":42045.4766},{"date":"2021-04-19","close":42674.4648},{"date":"2021-04-20","close":43158.3008},{"date":"2021-04-21","close":43061.5312},{"date":"2021-04-22","close":43496.9844},{"date":"2021-04-23","close":42916.3789},{"date":"2021-04-26","close":43255.0664},{"date":"2021-04-27","close":42480.9258},{"date":"2021-04-28","close":41368.1016},{"date":"2021-04-29","close":40981.0312},{"date":"2021-04-30","close":40593.9648},{"date":"2021-05-03","close":40158.5078},{"date":"2021-05-04","close":39335.9805},{"date":"2021-05-06","close":40061.7422},{"date":"2021-05-07","close":39674.6758},{"date":"2021-05-10","close":39868.207},{"date":"2021-05-11","close":39142.4492},{"date":"2021-05-12","close":38803.7656},{"date":"2021-05-13","close":37884.4727},{"date":"2021-05-14","close":38174.7773},{"date":"2021-05-17","close":37449.0156},{"date":"2021-05-18","close":37594.1719},{"date":"2021-05-20","close":37207.1016},{"date":"2021-05-21","close":36820.0312},{"date":"2021-05-24","close":35900.7422},{"date":"2021-05-25","close":35803.9688},{"date":"2021-05-26","close":35949.125},{"date":"2021-05-27","close":35465.2812},{"date":"2021-05-28","close":35997.5078},{"date":"2021-05-31","close":36094.2734},{"date":"2021-06-01","close":36723.2617},{"date":"2021-06-02","close":36094.2734},{"date":"2021-06-03","close":36820.0312},{"date":"2021-06-04","close":36432.9609},{"date":"2021-06-07","close":36916.7969},{"date":"2021-06-08","close":36916.7969},{"date":"2021-06-09","close":36239.4297},{"date":"2021-06-10","close":35949.1211},{"date":"2021-06-11","close":35368.5195},{"date":"2021-06-14","close":36191.0391},{"date":"2021-06-15","close":35949.125},{"date":"2021-06-16","close":35900.7422},{"date":"2021-06-17","close":35707.207},{"date":"2021-06-18","close":36336.1992},{"date":"2021-06-21","close":35658.8203},{"date":"2021-06-22","close":35707.2031},{"date":"2021-06-23","close":35707.2031},{"date":"2021-06-24","close":35610.4414},{"date":"2021-06-25","close":35610.4414},{"date":"2021-06-28","close":36142.6523},{"date":"2021-06-29","close":35803.9688},{"date":"2021-06-30","close":35803.9688},{"date":"2021-07-01","close":35852.3555},{"date":"2021-07-02","close":35949.1289},{"date":"2021-07-05","close":36384.5781},{"date":"2021-07-06","close":36723.2617},{"date":"2021-07-07","close":36239.4297},{"date":"2021-07-08","close":35997.5078},{"date":"2021-07-09","close":35368.5156},{"date":"2021-07-12","close":35562.0547},{"date":"2021-07-13","close":35900.7383},{"date":"2021-07-14","close":35707.207},{"date":"2021-07-15","close":35997.5078},{"date":"2021-07-16","close":35803.9727},{"date":"2021-07-19","close":35707.207},{"date":"2021-07-20","close":38223.1602},{"date":"2021-07-21","close":38610.2305},{"date":"2021-07-22","close":40739.1172},{"date":"2021-07-23","close":40884.2656},{"date":"2021-07-26","close":37642.5547},{"date":"2021-07-27","close":37158.7188},{"date":"2021-07-28","close":36336.1953},{"date":"2021-07-29","close":38029.6211},{"date":"2021-07-30","close":36674.8789},{"date":"2021-08-02","close":36287.8125},{"date":"2021-08-03","close":36771.6484},{"date":"2021-08-04","close":37449.0156},{"date":"2021-08-05","close":37013.5664},{"date":"2021-08-06","close":36868.418},{"date":"2021-08-09","close":36239.4297},{"date":"2021-08-10","close":35949.125},{"date":"2021-08-11","close":35513.668},{"date":"2021-08-12","close":35320.1328},{"date":"2021-08-13","close":34594.3789},{"date":"2021-08-17","close":33384.7812},{"date":"2021-08-18","close":33771.8516},{"date":"2021-08-19","close":32755.7988},{"date":"2021-08-20","close":30965.5977},{"date":"2021-08-23","close":32030.0391},{"date":"2021-08-24","close":32513.875},{"date":"2021-08-25","close":32417.1094},{"date":"2021-08-26","close":32030.0391},{"date":"2021-08-27","close":32513.875},{"date":"2021-08-30","close":32513.875},{"date":"2021-08-31","close":33094.4844},{"date":"2021-09-01","close":33868.6172},{"date":"2021-09-02","close":33384.7812},{"date":"2021-09-03","close":33336.3984},{"date":"2021-09-06","close":33626.7031},{"date":"2021-09-07","close":33384.7812},{"date":"2021-09-08","close":32804.1836},{"date":"2021-09-09","close":32417.1094},{"date":"2021-09-10","close":32030.0391},{"date":"2021-09-13","close":31642.9707},{"date":"2021-09-14","close":32030.0391},{"date":"2021-09-15","close":32852.5625},{"date":"2021-09-16","close":34836.293},{"date":"2021-09-17","close":34013.7695},{"date":"2021-09-23","close":36432.957},{"date":"2021-09-24","close":38852.1484},{"date":"2021-09-27","close":39529.5156},{"date":"2021-09-28","close":37255.4844},{"date":"2021-09-29","close":35658.8203},{"date":"2021-09-30","close":38319.9258},{"date":"2021-10-01","close":36965.1797},{"date":"2021-10-05","close":35852.3594},{"date":"2021-10-06","close":36578.1133},{"date":"2021-10-07","close":35803.9727},{"date":"2021-10-08","close":36432.957},{"date":"2021-10-12","close":32949.332},{"date":"2021-10-13","close":34158.9219},{"date":"2021-10-14","close":35320.1328},{"date":"2021-10-15","close":41513.25},{"date":"2021-10-18","close":41126.1836},{"date":"2021-10-19","close":42239.0078},{"date":"2021-10-20","close":42867.9961},{"date":"2021-10-21","close":43835.6719},{"date":"2021-10-22","close":43448.6055},{"date":"2021-10-25","close":43593.75},{"date":"2021-10-26","close":44174.3594},{"date":"2021-10-27","close":43351.8359},{"date":"2021-10-28","close":41900.3242},{"date":"2021-10-29","close":42287.3906},{"date":"2021-11-01","close":37932.8555},{"date":"2021-11-02","close":37352.2539},{"date":"2021-11-03","close":36481.3438},{"date":"2021-11-04","close":36578.1133},{"date":"2021-11-05","close":36287.8125},{"date":"2021-11-08","close":36916.7969},{"date":"2021-11-09","close":37255.4844},{"date":"2021-11-10","close":35707.207},{"date":"2021-11-11","close":38852.1484},{"date":"2021-11-12","close":40352.043},{"date":"2021-11-15","close":40255.2773},{"date":"2021-11-16","close":38755.3789},{"date":"2021-11-17","close":37497.4023},{"date":"2021-11-18","close":38368.3125},{"date":"2021-11-19","close":41851.9414},{"date":"2021-11-22","close":40497.1953},{"date":"2021-11-23","close":39094.0664},{"date":"2021-11-24","close":38223.1602},{"date":"2021-11-25","close":37981.2383},{"date":"2021-11-26","close":37013.5664},{"date":"2021-11-29","close":35997.5078},{"date":"2021-11-30","close":33965.3867},{"date":"2021-12-01","close":34594.3789},{"date":"2021-12-02","close":35126.5977},{"date":"2021-12-03","close":35223.3672},{"date":"2021-12-06","close":34642.7617},{"date":"2021-12-07","close":34933.0625},{"date":"2021-12-08","close":35029.8281},{"date":"2021-12-09","close":34884.6797},{"date":"2021-12-10","close":34352.457},{"date":"2021-12-13","close":33868.6172},{"date":"2021-12-14","close":33094.4844},{"date":"2021-12-15","close":33142.8672},{"date":"2021-12-16","close":33046.1016},{"date":"2021-12-17","close":33288.0195},{"date":"2021-12-20","close":32804.1836},{"date":"2021-12-21","close":33626.7031},{"date":"2021-12-22","close":32900.9453},{"date":"2021-12-23","close":33191.25},{"date":"2021-12-24","close":33336.3984},{"date":"2021-12-27","close":33239.6289},{"date":"2021-12-28","close":33965.3867},{"date":"2021-12-29","close":33285.1094},{"date":"2021-12-30","close":33625.25},{"date":"2022-01-03","close":34350.0},{"date":"2022-01-04","close":33916.7969},{"date":"2022-01-05","close":32896.3828},{"date":"2022-01-06","close":31778.7754},{"date":"2022-01-07","close":32507.6484},{"date":"2022-01-10","close":31827.3672},{"date":"2022-01-11","close":31390.0469},{"date":"2022-01-12","close":32604.832},{"date":"2022-01-13","close":32313.2832},{"date":"2022-01-14","close":31681.5938},{"date":"2022-01-17","close":31487.2285},{"date":"2022-01-18","close":30369.625},{"date":"2022-01-19","close":29980.8945},{"date":"2022-01-20","close":30709.7676},{"date":"2022-01-21","close":29980.8945},{"date":"2022-01-24","close":29543.5723},{"date":"2022-01-25","close":28668.9277},{"date":"2022-01-26","close":28668.9277},{"date":"2022-01-27","close":27162.5938},{"date":"2022-01-28","close":28280.1953},{"date":"2022-02-03","close":28717.5195},{"date":"2022-02-04","close":29057.6582},{"date":"2022-02-07","close":28620.3359},{"date":"2022-02-08","close":28620.3359},{"date":"2022-02-09","close":28620.3359},{"date":"2022-02-10","close":28814.7031},{"date":"2022-02-11","close":28231.6035},{"date":"2022-02-14","close":27988.6484},{"date":"2022-02-15","close":27405.5488},{"date":"2022-02-16","close":28863.293},{"date":"2022-02-17","close":28377.3789},{"date":"2022-02-18","close":28474.5645},{"date":"2022-02-21","close":27745.6914},{"date":"2022-02-22","close":27745.6914},{"date":"2022-02-23","close":27745.6914},{"date":"2022-02-24","close":27065.4102},{"date":"2022-02-25","close":27745.6914},{"date":"2022-02-28","close":27745.6914},{"date":"2022-03-02","close":28377.3789},{"date":"2022-03-03","close":29203.4336},{"date":"2022-03-04","close":28231.6035},{"date":"2022-03-07","close":27259.7773},{"date":"2022-03-08","close":26871.0469},{"date":"2022-03-10","close":27114.002},{"date":"2022-03-11","close":27114.002},{"date":"2022-03-14","close":26628.0879},{"date":"2022-03-15","close":26628.0879},{"date":"2022-03-16","close":27259.7773},{"date":"2022-03-17","close":27259.7773},{"date":"2022-03-18","close":27842.873},{"date":"2022-03-21","close":27842.873},{"date":"2022-03-22","close":28085.8301},{"date":"2022-03-23","close":28280.1953},{"date":"2022-03-24","close":28183.0117},{"date":"2022-03-25","close":28377.3789},{"date":"2022-03-28","close":28183.0117},{"date":"2022-03-29","close":28523.1543},{"date":"2022-03-30","close":28571.7441},{"date":"2022-03-31","close":29203.4336},{"date":"2022-04-01","close":28717.5195},{"date":"2022-04-04","close":29154.8418},{"date":"2022-04-05","close":28717.5195},{"date":"2022-04-06","close":28134.4219},{"date":"2022-04-07","close":27599.916},{"date":"2022-04-08","close":27891.4629},{"date":"2022-04-11","close":27405.5488},{"date":"2022-04-12","close":27016.8203},{"date":"2022-04-13","close":27745.6914},{"date":"2022-04-14","close":27697.0996},{"date":"2022-04-15","close":27211.1855},{"date":"2022-04-18","close":27114.002},{"date":"2022-04-19","close":27745.6914},{"date":"2022-04-20","close":27599.916},{"date":"2022-04-21","close":27599.916},{"date":"2022-04-22","close":27259.7773},{"date":"2022-04-25","close":26968.2305},{"date":"2022-04-26","close":27162.5938},{"date":"2022-04-27","close":26725.2715},{"date":"2022-04-28","close":26725.2715},{"date":"2022-04-29","close":27599.916},{"date":"2022-05-02","close":27211.1855},{"date":"2022-05-03","close":27211.1855},{"date":"2022-05-04","close":26725.2715},{"date":"2022-05-06","close":26336.541},{"date":"2022-05-09","close":26250.0},{"date":"2022-05-10","close":24927.3906},{"date":"2022-05-11","close":25218.9375},{"date":"2022-05-12","close":23518.2363},{"date":"2022-05-13","close":24392.8848},{"date":"2022-05-16","close":23906.9688},{"date":"2022-05-17","close":25559.0781},{"date":"2022-05-18","close":26239.3574},{"date":"2022-05-19","close":25510.4863},{"date":"2022-05-20","close":25607.668},{"date":"2022-05-23","close":26628.0879},{"date":"2022-05-24","close":25510.4863},{"date":"2022-05-25","close":25461.8926},{"date":"2022-05-26","close":25753.4434},{"date":"2022-05-27","close":25802.0332},{"date":"2022-05-30","close":26239.3574},{"date":"2022-05-31","close":26044.9922},{"date":"2022-06-02","close":25704.8516},{"date":"2022-06-03","close":25656.2598},{"date":"2022-06-07","close":24781.6152},{"date":"2022-06-08","close":24635.8398},{"date":"2022-06-09","close":24538.6602},{"date":"2022-06-10","close":24247.1094},{"date":"2022-06-13","close":22643.5938},{"date":"2022-06-14","close":21720.3555},{"date":"2022-06-15","close":20797.1211},{"date":"2022-06-16","close":20797.1211},{"date":"2022-06-17","close":20505.5723},{"date":"2022-06-20","close":19387.9688},{"date":"2022-06-21","close":19971.0684},{"date":"2022-06-22","close":18950.6465},{"date":"2022-06-23","close":17978.8184},{"date":"2022-06-24","close":19290.7852},{"date":"2022-06-27","close":19873.8828},{"date":"2022-06-28","close":19873.8828},{"date":"2022-06-29","close":19387.9688},{"date":"2022-06-30","close":18707.6895},{"date":"2022-07-01","close":18173.1855},{"date":"2022-07-04","close":18221.7773},{"date":"2022-07-05","close":19242.1953},{"date":"2022-07-06","close":18707.6895},{"date":"2022-07-07","close":18853.4648},{"date":"2022-07-08","close":18999.2402},{"date":"2022-07-11","close":18804.8711},{"date":"2022-07-12","close":17735.8613},{"date":"2022-07-13","close":18561.916},{"date":"2022-07-14","close":18270.3691},{"date":"2022-07-15","close":18659.0996},{"date":"2022-07-18","close":19339.3789},{"date":"2022-07-19","close":19193.6035},{"date":"2022-07-20","close":19922.4746},{"date":"2022-07-21","close":19971.0684},{"date":"2022-07-22","close":19582.334},{"date":"2022-07-25","close":19582.334},{"date":"2022-07-26","close":19630.9258},{"date":"2022-07-27","close":19728.1094},{"date":"2022-07-28","close":19873.8828},{"date":"2022-07-29","close":20602.7539},{"date":"2022-08-01","close":20311.207},{"date":"2022-08-02","close":19922.4746},{"date":"2022-08-03","close":19922.4746},{"date":"2022-08-04","close":20311.207},{"date":"2022-08-05","close":20651.3477},{"date":"2022-08-08","close":20845.7109},{"date":"2022-08-09","close":20748.5273},{"date":"2022-08-10","close":20942.8965},{"date":"2022-08-11","close":21185.8516},{"date":"2022-08-12","close":21380.2168},{"date":"2022-08-16","close":21963.3125},{"date":"2022-08-17","close":24684.4336},{"date":"2022-08-18","close":24344.293},{"date":"2022-08-19","close":23178.0977},{"date":"2022-08-22","close":22400.6387},{"date":"2022-08-23","close":22400.6387},{"date":"2022-08-24","close":22011.9043},{"date":"2022-08-25","close":22595.0039},{"date":"2022-08-26","close":21866.1289},{"date":"2022-08-29","close":20797.1211},{"date":"2022-08-30","close":21380.2168},{"date":"2022-08-31","close":22011.9043},{"date":"2022-09-01","close":21088.666},{"date":"2022-09-02","close":21088.666},{"date":"2022-09-05","close":20408.3887},{"date":"2022-09-06","close":21040.0781},{"date":"2022-09-07","close":20602.7539},{"date":"2022-09-08","close":21963.3125},{"date":"2022-09-13","close":23129.5078},{"date":"2022-09-14","close":22206.2715},{"date":"2022-09-15","close":22692.1836},{"date":"2022-09-16","close":21914.7227},{"date":"2022-09-19","close":21380.2168},{"date":"2022-09-20","close":22157.6816},{"date":"2022-09-21","close":23129.5078},{"date":"2022-09-22","close":23129.5078},{"date":"2022-09-23","close":23955.5605},{"date":"2022-09-26","close":22643.5938},{"date":"2022-09-27","close":22546.4102},{"date":"2022-09-28","close":22109.0898},{"date":"2022-09-29","close":21283.0352},{"date":"2022-09-30","close":21088.666},{"date":"2022-10-04","close":21914.7227},{"date":"2022-10-05","close":21671.7656},{"date":"2022-10-06","close":22206.2715},{"date":"2022-10-07","close":22060.4961},{"date":"2022-10-11","close":20456.9824},{"date":"2022-10-12","close":20991.4863},{"date":"2022-10-13","close":19971.0684},{"date":"2022-10-14","close":21671.7656},{"date":"2022-10-17","close":23032.3242},{"date":"2022-10-18","close":23226.6914},{"date":"2022-10-19","close":23226.6914},{"date":"2022-10-20","close":22789.3672},{"date":"2022-10-21","close":22886.5508},{"date":"2022-10-24","close":22546.4102},{"date":"2022-10-25","close":22400.6387},{"date":"2022-10-26","close":21963.3125},{"date":"2022-10-27","close":22643.5938},{"date":"2022-10-28","close":21768.9492},{"date":"2022-10-31","close":22497.8203},{"date":"2022-11-01","close":22837.959},{"date":"2022-11-02","close":22643.5938},{"date":"2022-11-03","close":23080.916},{"date":"2022-11-04","close":22595.0039},{"date":"2022-11-07","close":22740.7773},{"date":"2022-11-08","close":23372.4648},{"date":"2022-11-09","close":23421.0566},{"date":"2022-11-10","close":22546.4102},{"date":"2022-11-11","close":24052.7441},{"date":"2022-11-14","close":24733.0234},{"date":"2022-11-15","close":26287.9492},{"date":"2022-11-16","close":26239.3574},{"date":"2022-11-17","close":25121.7539},{"date":"2022-11-18","close":24733.0234},{"date":"2022-11-21","close":23955.5605},{"date":"2022-11-22","close":24733.0234},{"date":"2022-11-23","close":26822.4551},{"date":"2022-11-24","close":27308.3691},{"date":"2022-11-25","close":26676.6797},{"date":"2022-11-28","close":25899.2168},{"date":"2022-11-29","close":26530.9082},{"date":"2022-11-30","close":26530.9082},{"date":"2022-12-01","close":26676.6797},{"date":"2022-12-02","close":26190.7637},{"date":"2022-12-05","close":25607.668},{"date":"2022-12-06","close":25607.668},{"date":"2022-12-07","close":25267.5293},{"date":"2022-12-08","close":25218.9375},{"date":"2022-12-09","close":25218.9375},{"date":"2022-12-12","close":25170.3477},{"date":"2022-12-13","close":24878.7988},{"date":"2022-12-14","close":26773.8633},{"date":"2022-12-15","close":26530.9082},{"date":"2022-12-16","close":25121.7539},{"date":"2022-12-19","close":24878.7988},{"date":"2022-12-20","close":24295.7012},{"date":"2022-12-21","close":24587.252},{"date":"2022-12-22","close":25559.0781},{"date":"2022-12-23","close":24490.0664},{"date":"2022-12-26","close":24927.3906},{"date":"2022-12-27","close":25364.7129},{"date":"2022-12-28","close":24308.2559},{"date":"2022-12-29","close":23281.1484},{"date":"2023-01-02","close":23916.9766},{"date":"2023-01-03","close":23819.1582},{"date":"2023-01-04","close":24210.4375},{"date":"2023-01-05","close":24308.2559},{"date":"2023-01-06","close":24846.2676},{"date":"2023-01-09","close":25139.7246},{"date":"2023-01-10","close":24797.3555},{"date":"2023-01-11","close":25482.0957},{"date":"2023-01-12","close":25090.8164},{"date":"2023-01-13","close":24846.2676},{"date":"2023-01-16","close":24650.627},{"date":"2023-01-17","close":24112.6172},{"date":"2023-01-18","close":24112.6172},{"date":"2023-01-19","close":24259.3457},{"date":"2023-01-20","close":24259.3457},{"date":"2023-01-25","close":24944.0859},{"date":"2023-01-26","close":25090.8164},{"date":"2023-01-27","close":24895.1758},{"date":"2023-01-30","close":24748.4473},{"date":"2023-01-31","close":24357.168},{"date":"2023-02-01","close":24992.9961},{"date":"2023-02-02","close":25041.9062},{"date":"2023-02-03","close":25237.5469},{"date":"2023-02-06","close":24944.0859},{"date":"2023-02-07","close":26215.7461},{"date":"2023-02-08","close":25873.377},{"date":"2023-02-09","close":26264.6543},{"date":"2023-02-10","close":25384.2754},{"date":"2023-02-13","close":25433.1855},{"date":"2023-02-14","close":25971.1934},{"date":"2023-02-15","close":25237.5469},{"date":"2023-02-16","close":26264.6543},{"date":"2023-02-17","close":25922.2852},{"date":"2023-02-20","close":25824.4648},{"date":"2023-02-21","close":25677.7363},{"date":"2023-02-22","close":24895.1758},{"date":"2023-02-23","close":24992.9961},{"date":"2023-02-24","close":24552.8066},{"date":"2023-02-27","close":23378.9688},{"date":"2023-02-28","close":23574.6074},{"date":"2023-03-02","close":23770.2461},{"date":"2023-03-03","close":24308.2559},{"date":"2023-03-06","close":27536.3145},{"date":"2023-03-07","close":28759.0645},{"date":"2023-03-08","close":27976.5059},{"date":"2023-03-09","close":26704.8457},{"date":"2023-03-10","close":26020.1074},{"date":"2023-03-13","close":25922.2852},{"date":"2023-03-14","close":24552.8066},{"date":"2023-03-15","close":25041.9062},{"date":"2023-03-16","close":24944.0859},{"date":"2023-03-17","close":25139.7246},{"date":"2023-03-20","close":24797.3555},{"date":"2023-03-21","close":24748.4473},{"date":"2023-03-22","close":24895.1758},{"date":"2023-03-23","close":24846.2676},{"date":"2023-03-24","close":25824.4648},{"date":"2023-03-27","close":25922.2852},{"date":"2023-03-28","close":25579.916},{"date":"2023-03-29","close":27340.6758},{"date":"2023-03-30","close":27683.0469},{"date":"2023-03-31","close":27389.5859},{"date":"2023-04-03","close":27047.2148},{"date":"2023-04-04","close":29248.1621},{"date":"2023-04-05","close":33258.7773},{"date":"2023-04-06","close":31987.1211},{"date":"2023-04-07","close":33112.0547},{"date":"2023-04-10","close":32378.4043},{"date":"2023-04-11","close":31400.2012},{"date":"2023-04-12","close":30275.2734},{"date":"2023-04-13","close":29932.9043},{"date":"2023-04-14","close":29835.082},{"date":"2023-04-17","close":30568.7324},{"date":"2023-04-18","close":29248.1621},{"date":"2023-04-19","close":29883.9941},{"date":"2023-04-20","close":28025.416},{"date":"2023-04-21","close":27389.5859},{"date":"2023-04-24","close":27487.4062},{"date":"2023-04-25","close":26460.2949},{"date":"2023-04-26","close":25873.377},{"date":"2023-04-27","close":26313.5645},{"date":"2023-04-28","close":26020.1074},{"date":"2023-05-02","close":30275.2734},{"date":"2023-05-03","close":28563.4238},{"date":"2023-05-04","close":28465.6035},{"date":"2023-05-08","close":27927.5938},{"date":"2023-05-09","close":27438.4941},{"date":"2023-05-10","close":26900.4863},{"date":"2023-05-11","close":26802.6641},{"date":"2023-05-12","close":26607.0254},{"date":"2023-05-15","close":26411.3848},{"date":"2023-05-16","close":28318.875},{"date":"2023-05-17","close":28661.2441},{"date":"2023-05-18","close":27585.2246},{"date":"2023-05-19","close":29345.9844},{"date":"2023-05-22","close":29345.9844},{"date":"2023-05-23","close":29639.4453},{"date":"2023-05-24","close":29590.5332},{"date":"2023-05-25","close":28954.7051},{"date":"2023-05-26","close":28856.8848},{"date":"2023-05-30","close":29150.3438},{"date":"2023-05-31","close":28465.6035},{"date":"2023-06-01","close":28759.0645},{"date":"2023-06-02","close":28954.7051},{"date":"2023-06-05","close":30324.1836},{"date":"2023-06-07","close":29786.1738},{"date":"2023-06-08","close":29394.8945},{"date":"2023-06-09","close":29443.8047},{"date":"2023-06-12","close":29688.3535},{"date":"2023-06-13","close":29981.8145},{"date":"2023-06-14","close":29052.5254},{"date":"2023-06-15","close":29003.6133},{"date":"2023-06-16","close":28123.2344},{"date":"2023-06-19","close":27438.4941},{"date":"2023-06-20","close":27193.9453},{"date":"2023-06-21","close":26949.3945},{"date":"2023-06-22","close":27487.4062},{"date":"2023-06-23","close":26802.6641},{"date":"2023-06-26","close":27487.4062},{"date":"2023-06-27","close":27291.7637},{"date":"2023-06-28","close":26753.7539},{"date":"2023-06-29","close":26607.0254},{"date":"2023-06-30","close":27242.8555},{"date":"2023-07-03","close":27585.2246},{"date":"2023-07-04","close":27389.5859},{"date":"2023-07-05","close":27291.7637},{"date":"2023-07-06","close":25726.6445},{"date":"2023-07-07","close":25433.1855},{"date":"2023-07-10","close":25628.8242},{"date":"2023-07-11","close":25775.5566},{"date":"2023-07-12","close":26655.9355},{"date":"2023-07-13","close":26704.8457},{"date":"2023-07-14","close":26753.7539},{"date":"2023-07-17","close":27193.9453},{"date":"2023-07-18","close":26704.8457},{"date":"2023-07-19","close":26704.8457},{"date":"2023-07-20","close":26655.9355},{"date":"2023-07-21","close":26117.9258},{"date":"2023-07-24","close":26362.4766},{"date":"2023-07-25","close":26704.8457},{"date":"2023-07-26","close":25335.3672},{"date":"2023-07-27","close":25531.0078},{"date":"2023-07-28","close":26313.5645},{"date":"2023-07-31","close":26460.2949},{"date":"2023-08-01","close":26509.2051},{"date":"2023-08-02","close":26117.9258},{"date":"2023-08-03","close":25873.377},{"date":"2023-08-04","close":25628.8242},{"date":"2023-08-07","close":25041.9062},{"date":"2023-08-08","close":24357.168},{"date":"2023-08-09","close":24601.7148},{"date":"2023-08-10","close":25286.4551},{"date":"2023-08-11","close":24895.1758},{"date":"2023-08-14","close":24454.9863},{"date":"2023-08-16","close":31791.4844},{"date":"2023-08-17","close":28367.7852},{"date":"2023-08-18","close":29297.0742},{"date":"2023-08-21","close":31008.9238},{"date":"2023-08-22","close":31595.8438},{"date":"2023-08-23","close":35899.918},{"date":"2023-08-24","close":38198.6875},{"date":"2023-08-25","close":35802.0977},{"date":"2023-08-28","close":35606.4648},{"date":"2023-08-29","close":37367.2188},{"date":"2023-08-30","close":37122.668},{"date":"2023-08-31","close":38247.5977},{"date":"2023-09-01","close":40008.3594},{"date":"2023-09-04","close":38834.5195},{"date":"2023-09-05","close":38785.6094},{"date":"2023-09-06","close":35655.3711},{"date":"2023-09-07","close":34579.3477},{"date":"2023-09-08","close":34285.8945},{"date":"2023-09-11","close":32329.4922},{"date":"2023-09-12","close":32231.6719},{"date":"2023-09-13","close":31106.7441},{"date":"2023-09-14","close":31155.6523},{"date":"2023-09-15","close":32525.1309},{"date":"2023-09-18","close":34090.25},{"date":"2023-09-19","close":32720.7734},{"date":"2023-09-20","close":32231.6719},{"date":"2023-09-21","close":31155.6523},{"date":"2023-09-22","close":30813.2832},{"date":"2023-09-25","close":29883.9941},{"date":"2023-09-26","close":29248.1621},{"date":"2023-09-27","close":28514.5156},{"date":"2023-10-04","close":26998.3066},{"date":"2023-10-05","close":26949.3945},{"date":"2023-10-06","close":26851.5762},{"date":"2023-10-10","close":26362.4766},{"date":"2023-10-11","close":28123.2344},{"date":"2023-10-12","close":28514.5156},{"date":"2023-10-13","close":28661.2441},{"date":"2023-10-16","close":29786.1738},{"date":"2023-10-17","close":30422.0059},{"date":"2023-10-18","close":32574.041},{"date":"2023-10-19","close":34530.4414},{"date":"2023-10-20","close":35704.2812},{"date":"2023-10-23","close":34383.7109},{"date":"2023-10-24","close":34921.7188},{"date":"2023-10-25","close":32525.1309},{"date":"2023-10-26","close":30519.8223},{"date":"2023-10-27","close":33356.6055},{"date":"2023-10-30","close":33307.6953},{"date":"2023-10-31","close":31889.3027},{"date":"2023-11-01","close":31693.6621},{"date":"2023-11-02","close":33209.8711},{"date":"2023-11-03","close":33258.7773},{"date":"2023-11-06","close":35068.4492},{"date":"2023-11-07","close":33209.8711},{"date":"2023-11-08","close":32965.3242},{"date":"2023-11-09","close":32818.5898},{"date":"2023-11-10","close":31400.2012},{"date":"2023-11-13","close":31889.3027},{"date":"2023-11-14","close":31840.3926},{"date":"2023-11-15","close":38589.9727},{"date":"2023-11-16","close":36486.8359},{"date":"2023-11-17","close":35802.0977},{"date":"2023-11-20","close":35704.2812},{"date":"2023-11-21","close":35508.6406},{"date":"2023-11-22","close":35313.0},{"date":"2023-11-23","close":35997.7383},{"date":"2023-11-24","close":35508.6406},{"date":"2023-11-27","close":34579.3477},{"date":"2023-11-28","close":35704.2812},{"date":"2023-11-29","close":35019.543},{"date":"2023-11-30","close":34872.8086},{"date":"2023-12-01","close":35704.2812},{"date":"2023-12-04","close":41377.8359},{"date":"2023-12-05","close":39323.6172},{"date":"2023-12-06","close":39910.543},{"date":"2023-12-07","close":41084.3789},{"date":"2023-12-08","close":42649.4961},{"date":"2023-12-11","close":42942.957},{"date":"2023-12-12","close":43334.2383},{"date":"2023-12-13","close":40301.8164},{"date":"2023-12-14","close":41720.207},{"date":"2023-12-15","close":44948.2656},{"date":"2023-12-18","close":46513.3867},{"date":"2023-12-19","close":44948.2656},{"date":"2023-12-20","close":44312.4375},{"date":"2023-12-21","close":45290.6328},{"date":"2023-12-22","close":44997.1758},{"date":"2023-12-26","close":42551.6758},{"date":"2023-12-27","close":43288.7148},{"date":"2023-12-28","close":43583.5312},{"date":"2024-01-02","close":43583.5312},{"date":"2024-01-03","close":41274.1445},{"date":"2024-01-04","close":41077.6016},{"date":"2024-01-05","close":41568.9609},{"date":"2024-01-08","close":41372.418},{"date":"2024-01-09","close":42600.8125},{"date":"2024-01-10","close":41716.3711},{"date":"2024-01-11","close":40045.7461},{"date":"2024-01-12","close":39849.2031},{"date":"2024-01-15","close":41372.418},{"date":"2024-01-16","close":41225.0117},{"date":"2024-01-17","close":39603.5234},{"date":"2024-01-18","close":42453.4062},{"date":"2024-01-19","close":43239.5781},{"date":"2024-01-22","close":39750.9336},{"date":"2024-01-23","close":40340.5625},{"date":"2024-01-24","close":40045.7461},{"date":"2024-01-25","close":38964.7578},{"date":"2024-01-26","close":37588.9531},{"date":"2024-01-29","close":38866.4844},{"date":"2024-01-30","close":39701.7969},{"date":"2024-01-31","close":40586.2422},{"date":"2024-02-01","close":42158.5898},{"date":"2024-02-02","close":45155.8828},{"date":"2024-02-05","close":44222.2969},{"date":"2024-02-06","close":52771.9453},{"date":"2024-02-07","close":48742.8008},{"date":"2024-02-08","close":48497.1211},{"date":"2024-02-13","close":54049.4727},{"date":"2024-02-14","close":63385.2969},{"date":"2024-02-15","close":64368.0117},{"date":"2024-02-16","close":64466.2812},{"date":"2024-02-19","close":64564.5547},{"date":"2024-02-20","close":83924.0938},{"date":"2024-02-21","close":77634.6953},{"date":"2024-02-22","close":73703.8281},{"date":"2024-02-23","close":69576.4141},{"date":"2024-02-26","close":69674.6875},{"date":"2024-02-27","close":70067.7734},{"date":"2024-02-28","close":67807.5234},{"date":"2024-02-29","close":68495.4297},{"date":"2024-03-04","close":69871.2266},{"date":"2024-03-05","close":67709.25},{"date":"2024-03-06","close":68200.6094},{"date":"2024-03-07","close":62893.9375},{"date":"2024-03-08","close":60240.5938},{"date":"2024-03-11","close":60142.3242},{"date":"2024-03-12","close":59356.1523},{"date":"2024-03-13","close":58078.6172},{"date":"2024-03-14","close":57095.8984},{"date":"2024-03-15","close":57194.1719},{"date":"2024-03-18","close":58373.4336},{"date":"2024-03-19","close":57488.9844},{"date":"2024-03-20","close":59749.2383},{"date":"2024-03-21","close":57783.8008},{"date":"2024-03-22","close":57095.8984},{"date":"2024-03-25","close":57488.9844},{"date":"2024-03-26","close":58275.1602},{"date":"2024-03-27","close":58864.793},{"date":"2024-03-28","close":58668.25},{"date":"2024-03-29","close":56408.0},{"date":"2024-04-01","close":58668.25},{"date":"2024-04-02","close":56997.625},{"date":"2024-04-03","close":61714.6719},{"date":"2024-04-04","close":63483.5664},{"date":"2024-04-05","close":63188.75},{"date":"2024-04-08","close":52673.6719},{"date":"2024-04-09","close":52084.0391},{"date":"2024-04-11","close":53951.2031},{"date":"2024-04-12","close":55228.7383},{"date":"2024-04-15","close":50708.2344},{"date":"2024-04-16","close":48890.207},{"date":"2024-04-17","close":47858.3555},{"date":"2024-04-18","close":48251.4414},{"date":"2024-04-19","close":46236.8672},{"date":"2024-04-22","close":45794.6445},{"date":"2024-04-23","close":45598.1016},{"date":"2024-04-24","close":49823.7891},{"date":"2024-04-25","close":49922.0586},{"date":"2024-04-26","close":49725.5156},{"date":"2024-04-29","close":56113.1836},{"date":"2024-04-30","close":56506.2656},{"date":"2024-05-02","close":59945.7852},{"date":"2024-05-03","close":66235.1719},{"date":"2024-05-07","close":70362.5859},{"date":"2024-05-08","close":67119.625},{"date":"2024-05-09","close":72033.2109},{"date":"2024-05-10","close":68691.9688},{"date":"2024-05-13","close":68102.3438},{"date":"2024-05-14","close":79207.0469},{"date":"2024-05-16","close":83727.5547},{"date":"2024-05-17","close":66136.9062},{"date":"2024-05-20","close":65252.457},{"date":"2024-05-21","close":63483.5664},{"date":"2024-05-22","close":65547.2734},{"date":"2024-05-23","close":63581.8398},{"date":"2024-05-24","close":60240.5938},{"date":"2024-05-27","close":59356.1523},{"date":"2024-05-28","close":63090.4805},{"date":"2024-05-29","close":62107.7617},{"date":"2024-05-30","close":62893.9375},{"date":"2024-05-31","close":68691.9688},{"date":"2024-06-03","close":66333.4453},{"date":"2024-06-04","close":77634.6953},{"date":"2024-06-05","close":76750.25},{"date":"2024-06-07","close":78519.1484},{"date":"2024-06-10","close":87953.2344},{"date":"2024-06-11","close":87265.3359},{"date":"2024-06-12","close":75669.2656},{"date":"2024-06-13","close":78224.3281},{"date":"2024-06-14","close":75767.5391},{"date":"2024-06-17","close":72426.2969},{"date":"2024-06-18","close":71247.0312},{"date":"2024-06-19","close":77241.6094},{"date":"2024-06-20","close":77045.0703},{"date":"2024-06-21","close":72033.2109},{"date":"2024-06-24","close":70362.5859},{"date":"2024-06-25","close":68593.7031},{"date":"2024-06-26","close":67217.8906},{"date":"2024-06-27","close":67709.25},{"date":"2024-06-28","close":65842.0859},{"date":"2024-07-01","close":68986.7891},{"date":"2024-07-02","close":67709.25},{"date":"2024-07-03","close":67512.7109},{"date":"2024-07-04","close":77634.6953},{"date":"2024-07-05","close":79993.2266},{"date":"2024-07-08","close":75079.6406},{"date":"2024-07-09","close":77634.6953},{"date":"2024-07-10","close":73114.2031},{"date":"2024-07-11","close":71148.7656},{"date":"2024-07-12","close":69478.1406},{"date":"2024-07-15","close":67905.7969},{"date":"2024-07-16","close":64269.7383},{"date":"2024-07-17","close":63188.75},{"date":"2024-07-18","close":61125.043},{"date":"2024-07-19","close":60338.8672},{"date":"2024-07-22","close":56211.457},{"date":"2024-07-23","close":56506.2656},{"date":"2024-07-24","close":56211.457},{"date":"2024-07-25","close":55228.7383},{"date":"2024-07-26","close":55327.0078},{"date":"2024-07-29","close":54540.832},{"date":"2024-07-30","close":53165.0273},{"date":"2024-07-31","close":53754.6602},{"date":"2024-08-01","close":53459.8438},{"date":"2024-08-02","close":50020.332},{"date":"2024-08-05","close":43583.5312},{"date":"2024-08-06","close":48054.8984},{"date":"2024-08-07","close":47366.9961},{"date":"2024-08-08","close":46236.8672},{"date":"2024-08-09","close":49135.8867},{"date":"2024-08-12","close":49528.9727},{"date":"2024-08-13","close":49430.6992},{"date":"2024-08-14","close":51690.9531},{"date":"2024-08-16","close":55621.8242},{"date":"2024-08-19","close":52673.6719},{"date":"2024-08-20","close":54049.4727},{"date":"2024-08-21","close":52575.3984},{"date":"2024-08-22","close":52378.8555},{"date":"2024-08-23","close":51690.9531},{"date":"2024-08-26","close":51199.5938},{"date":"2024-08-27","close":50708.2344},{"date":"2024-08-28","close":49922.0586},{"date":"2024-08-29","close":51199.5938},{"date":"2024-08-30","close":54147.7461},{"date":"2024-09-02","close":55032.1914},{"date":"2024-09-03","close":53066.7539},{"date":"2024-09-04","close":50216.875},{"date":"2024-09-05","close":48054.8984},{"date":"2024-09-06","close":45892.918},{"date":"2024-09-09","close":45942.0508},{"date":"2024-09-10","close":45303.2891},{"date":"2024-09-11","close":46040.3242},{"date":"2024-09-12","close":50216.875},{"date":"2024-09-13","close":49725.5156},{"date":"2024-09-19","close":50118.6016},{"date":"2024-09-20","close":50315.1484},{"date":"2024-09-23","close":52084.0391},{"date":"2024-09-24","close":56309.7266},{"date":"2024-09-25","close":55327.0078},{"date":"2024-09-26","close":57390.7148},{"date":"2024-09-27","close":57587.2578},{"date":"2024-09-30","close":55032.1914},{"date":"2024-10-02","close":57783.8008},{"date":"2024-10-04","close":57095.8984},{"date":"2024-10-07","close":58176.8906},{"date":"2024-10-08","close":58275.1602},{"date":"2024-10-10","close":56997.625},{"date":"2024-10-11","close":56309.7266},{"date":"2024-10-14","close":56309.7266},{"date":"2024-10-15","close":53361.5703},{"date":"2024-10-16","close":52771.9453},{"date":"2024-10-17","close":52280.5859},{"date":"2024-10-18","close":50609.9609},{"date":"2024-10-21","close":49823.7891},{"date":"2024-10-22","close":47760.082},{"date":"2024-10-23","close":48546.2578},{"date":"2024-10-24","close":46924.7695},{"date":"2024-10-25","close":46679.0898},{"date":"2024-10-28","close":49922.0586},{"date":"2024-10-29","close":49234.1562},{"date":"2024-10-30","close":48349.7148},{"date":"2024-10-31","close":48300.5781},{"date":"2024-11-01","close":48251.4414},{"date":"2024-11-04","close":50118.6016},{"date":"2024-11-05","close":49135.8867},{"date":"2024-11-06","close":46531.6836},{"date":"2024-11-07","close":45000.0},{"date":"2024-11-08","close":44222.2969},{"date":"2024-11-11","close":42453.4062},{"date":"2024-11-12","close":41077.6016},{"date":"2024-11-13","close":39161.3008},{"date":"2024-11-14","close":37490.6836},{"date":"2024-11-15","close":35869.1953},{"date":"2024-11-18","close":36213.1484},{"date":"2024-11-19","close":36213.1484},{"date":"2024-11-20","close":36458.8281},{"date":"2024-11-21","close":36606.2344},{"date":"2024-11-22","close":36950.1875},{"date":"2024-11-25","close":39406.9805},{"date":"2024-11-26","close":38817.3477},{"date":"2024-11-27","close":38424.2617},{"date":"2024-11-28","close":37294.1406},{"date":"2024-11-29","close":35181.293},{"date":"2024-12-02","close":34444.2578},{"date":"2024-12-03","close":36213.1484},{"date":"2024-12-04","close":34640.7969},{"date":"2024-12-05","close":35328.7031},{"date":"2024-12-06","close":34935.6133},{"date":"2024-12-09","close":33412.4023},{"date":"2024-12-10","close":36164.0117},{"date":"2024-12-11","close":36704.5078},{"date":"2024-12-12","close":38522.5352},{"date":"2024-12-13","close":38325.9883},{"date":"2024-12-16","close":39210.4375},{"date":"2024-12-17","close":39013.8945},{"date":"2024-12-18","close":39406.9805},{"date":"2024-12-19","close":38325.9883},{"date":"2024-12-20","close":36409.6914},{"date":"2024-12-23","close":40291.4258},{"date":"2024-12-24","close":37834.6328},{"date":"2024-12-26","close":37195.8672},{"date":"2024-12-27","close":36016.6055},{"date":"2024-12-30","close":35476.1094},{"date":"2025-01-02","close":34837.3438},{"date":"2025-01-03","close":36704.5078},{"date":"2025-01-06","close":38031.1797},{"date":"2025-01-07","close":37343.2734},{"date":"2025-01-08","close":38424.2617},{"date":"2025-01-09","close":37883.7695},{"date":"2025-01-10","close":38031.1797},{"date":"2025-01-13","close":36802.7812},{"date":"2025-01-14","close":37932.9062},{"date":"2025-01-15","close":37048.4609},{"date":"2025-01-16","close":37638.0898},{"date":"2025-01-17","close":37834.6328},{"date":"2025-01-20","close":38768.2148},{"date":"2025-01-21","close":36164.0117},{"date":"2025-01-22","close":36409.6914},{"date":"2025-01-23","close":35279.5664},{"date":"2025-01-24","close":34837.3438},{"date":"2025-01-31","close":34149.4414},{"date":"2025-02-03","close":31496.1035},{"date":"2025-02-04","close":31741.7832},{"date":"2025-02-05","close":32626.2285},{"date":"2025-02-06","close":32577.0918},{"date":"2025-02-07","close":32724.5},{"date":"2025-02-10","close":33314.1328},{"date":"2025-02-11","close":33068.4531},{"date":"2025-02-12","close":33363.2656},{"date":"2025-02-13","close":34739.0703},{"date":"2025-02-14","close":34296.8516},{"date":"2025-02-17","close":34886.4766},{"date":"2025-02-18","close":34002.0352},{"date":"2025-02-19","close":35426.9727},{"date":"2025-02-20","close":37146.7305},{"date":"2025-02-21","close":37294.1406},{"date":"2025-02-24","close":37441.5469},{"date":"2025-02-25","close":36016.6055},{"date":"2025-02-26","close":36557.1016},{"date":"2025-02-27","close":34788.207},{"date":"2025-02-28","close":32134.8691},{"date":"2025-03-04","close":31250.4238},{"date":"2025-03-05","close":30955.6094},{"date":"2025-03-06","close":30365.9766},{"date":"2025-03-07","close":30759.0645},{"date":"2025-03-10","close":30759.0645},{"date":"2025-03-11","close":30316.8418},{"date":"2025-03-12","close":31103.0156},{"date":"2025-03-13","close":30169.4336},{"date":"2025-03-14","close":31201.2891},{"date":"2025-03-17","close":31840.0547},{"date":"2025-03-18","close":31103.0156},{"date":"2025-03-19","close":31987.4609},{"date":"2025-03-20","close":31889.1895},{"date":"2025-03-21","close":32036.5977},{"date":"2025-03-24","close":31496.1035},{"date":"2025-03-25","close":30660.793},{"date":"2025-03-26","close":31201.2891},{"date":"2025-03-27","close":30365.9766},{"date":"2025-03-28","close":29396.0078},{"date":"2025-03-31","close":27465.9668},{"date":"2025-04-01","close":29099.0781},{"date":"2025-04-02","close":28257.7793},{"date":"2025-04-03","close":27268.0137},{"date":"2025-04-04","close":27713.4082},{"date":"2025-04-07","close":25140.0195},{"date":"2025-04-08","close":25634.9023},{"date":"2025-04-09","close":25090.5312},{"date":"2025-04-10","close":27268.0137},{"date":"2025-04-11","close":27663.9199},{"date":"2025-04-14","close":27861.873},{"date":"2025-04-15","close":28901.125},{"date":"2025-04-16","close":29940.3789},{"date":"2025-04-17","close":30385.7715},{"date":"2025-04-18","close":30187.8203},{"date":"2025-04-21","close":30286.7949},{"date":"2025-04-22","close":30336.2832},{"date":"2025-04-23","close":31573.4902},{"date":"2025-04-24","close":31177.584},{"date":"2025-04-25","close":31622.9785},{"date":"2025-04-28","close":31177.584},{"date":"2025-04-29","close":31375.5371},{"date":"2025-04-30","close":30930.1426},{"date":"2025-05-02","close":31276.5605},{"date":"2025-05-07","close":31326.0488},{"date":"2025-05-08","close":31969.3965},{"date":"2025-05-09","close":31326.0488},{"date":"2025-05-12","close":31326.0488},{"date":"2025-05-13","close":32315.8125},{"date":"2025-05-14","close":32365.3008},{"date":"2025-05-15","close":31474.5137},{"date":"2025-05-16","close":32068.373},{"date":"2025-05-19","close":30237.3086},{"date":"2025-05-20","close":29000.1016},{"date":"2025-05-21","close":28554.707},{"date":"2025-05-22","close":28158.8027},{"date":"2025-05-23","close":27663.9199},{"date":"2025-05-26","close":27911.3613},{"date":"2025-05-27","close":26971.084},{"date":"2025-05-28","close":28455.7305},{"date":"2025-05-29","close":29000.1016},{"date":"2025-05-30","close":28950.6133},{"date":"2025-06-02","close":29247.543},{"date":"2025-06-04","close":35582.0352},{"date":"2025-06-05","close":35631.5234},{"date":"2025-06-09","close":35631.5234},{"date":"2025-06-10","close":34443.8086},{"date":"2025-06-11","close":35087.1523},{"date":"2025-06-12","close":35483.0586},{"date":"2025-06-13","close":33404.5547},{"date":"2025-06-16","close":33206.6016},{"date":"2025-06-17","close":38650.3047},{"date":"2025-06-18","close":40728.8125},{"date":"2025-06-19","close":39640.0703},{"date":"2025-06-20","close":39046.2109},{"date":"2025-06-23","close":38501.8438},{"date":"2025-06-24","close":38996.7227},{"date":"2025-06-25","close":40184.4414},{"date":"2025-06-26","close":38897.7461},{"date":"2025-06-27","close":39739.0469},{"date":"2025-06-30","close":40382.3945},{"date":"2025-07-01","close":40431.8828},{"date":"2025-07-02","close":40728.8125},{"date":"2025-07-03","close":42460.8984},{"date":"2025-07-04","close":40827.7891},{"date":"2025-07-07","close":39887.5117},{"date":"2025-07-08","close":39887.5117},{"date":"2025-07-09","close":39095.6992},{"date":"2025-07-10","close":39491.6055},{"date":"2025-07-11","close":40085.4648},{"date":"2025-07-14","close":39095.6992},{"date":"2025-07-15","close":38798.7695},{"date":"2025-07-16","close":45479.6836},{"date":"2025-07-17","close":42807.3164},{"date":"2025-07-18","close":44291.9648},{"date":"2025-07-21","close":43302.1992},{"date":"2025-07-22","close":41619.6016},{"date":"2025-07-23","close":40976.2539},{"date":"2025-07-24","close":41273.1836},{"date":"2025-07-25","close":40481.3711},{"date":"2025-07-28","close":42757.8281},{"date":"2025-07-29","close":42163.9727},{"date":"2025-07-30","close":44489.918},{"date":"2025-07-31","close":43995.0352},{"date":"2025-08-01","close":41471.1367},{"date":"2025-08-04","close":41421.6484},{"date":"2025-08-05","close":45776.6133},{"date":"2025-08-06","close":44489.918},{"date":"2025-08-07","close":44440.4297},{"date":"2025-08-08","close":44489.918},{"date":"2025-08-11","close":47558.1875},{"date":"2025-08-12","close":45875.5859},{"date":"2025-08-13","close":47261.2578},{"date":"2025-08-14","close":47112.793},{"date":"2025-08-18","close":44341.4531},{"date":"2025-08-19","close":43648.6172},{"date":"2025-08-20","close":42361.9219},{"date":"2025-08-21","close":42015.5078},{"date":"2025-08-22","close":41669.0898},{"date":"2025-08-25","close":42609.3633},{"date":"2025-08-26","close":41817.5547},{"date":"2025-08-27","close":41817.5547},{"date":"2025-08-28","close":39343.1406},{"date":"2025-08-29","close":38947.2344},{"date":"2025-09-01","close":38006.9609},{"date":"2025-09-02","close":38056.4492},{"date":"2025-09-03","close":38006.9609},{"date":"2025-09-04","close":37759.5195},{"date":"2025-09-05","close":38353.3789},{"date":"2025-09-08","close":42213.457},{"date":"2025-09-09","close":41421.6484},{"date":"2025-09-10","close":41768.0664},{"date":"2025-09-11","close":41768.0664},{"date":"2025-09-12","close":42361.9219},{"date":"2025-09-15","close":43549.6406},{"date":"2025-09-16","close":44440.4297},{"date":"2025-09-17","close":43351.6875},{"date":"2025-09-18","close":43846.5703},{"date":"2025-09-19","close":43300.0},{"date":"2025-09-22","close":43401.1758},{"date":"2025-09-23","close":44242.4766},{"date":"2025-09-24","close":43054.7578},{"date":"2025-09-25","close":43302.1992},{"date":"2025-09-26","close":41520.625},{"date":"2025-09-29","close":41669.0898},{"date":"2025-09-30","close":42064.9961},{"date":"2025-10-01","close":42609.3633},{"date":"2025-10-02","close":42906.293},{"date":"2025-10-10","close":43252.7109},{"date":"2025-10-13","close":43549.6406},{"date":"2025-10-14","close":43302.1992},{"date":"2025-10-15","close":43203.2227},{"date":"2025-10-16","close":44440.4297},{"date":"2025-10-17","close":44935.3125},{"date":"2025-10-20","close":44341.4531},{"date":"2025-10-21","close":44390.9414},{"date":"2025-10-22","close":44390.9414},{"date":"2025-10-23","close":42559.875},{"date":"2025-10-24","close":44539.4062},{"date":"2025-10-27","close":46222.0039},{"date":"2025-10-28","close":46419.957},{"date":"2025-10-29","close":45776.6133},{"date":"2025-10-30","close":43698.1055},{"date":"2025-10-31","close":42460.8984},{"date":"2025-11-03","close":42163.9727},{"date":"2025-11-04","close":42460.8984},{"date":"2025-11-05","close":40580.3477},{"date":"2025-11-06","close":41421.6484},{"date":"2025-11-07","close":39244.1641},{"date":"2025-11-10","close":40580.3477},{"date":"2025-11-11","close":42262.9453},{"date":"2025-11-12","close":41867.043},{"date":"2025-11-13","close":42708.3398},{"date":"2025-11-14","close":40233.9297},{"date":"2025-11-17","close":41025.7422},{"date":"2025-11-18","close":38897.7461},{"date":"2025-11-19","close":37660.543},{"date":"2025-11-20","close":38501.8438},{"date":"2025-11-21","close":36571.8008},{"date":"2025-11-24","close":36373.8477},{"date":"2025-11-25","close":36621.2891},{"date":"2025-11-26","close":38056.4492},{"date":"2025-11-27","close":39244.1641},{"date":"2025-11-28","close":40679.3242},{"date":"2025-12-01","close":42411.4102},{"date":"2025-12-02","close":42411.4102},{"date":"2025-12-03","close":42411.4102},{"date":"2025-12-04","close":41570.1133},{"date":"2025-12-05","close":41471.1367},{"date":"2025-12-08","close":42163.9727},{"date":"2025-12-09","close":42361.9219},{"date":"2025-12-10","close":42312.4336},{"date":"2025-12-11","close":41025.7422},{"date":"2025-12-12","close":40481.3711},{"date":"2025-12-15","close":39788.5352},{"date":"2025-12-16","close":38650.3047},{"date":"2025-12-17","close":38749.2812},{"date":"2025-12-18","close":37363.6133},{"date":"2025-12-19","close":37314.125},{"date":"2025-12-22","close":38501.8438},{"date":"2025-12-23","close":38402.8672},{"date":"2025-12-24","close":38402.8672},{"date":"2025-12-26","close":38105.9375},{"date":"2025-12-29","close":37611.0547},{"date":"2025-12-30","close":36918.2188},{"date":"2026-01-02","close":37759.5195},{"date":"2026-01-05","close":38798.7695},{"date":"2026-01-06","close":39095.6992},{"date":"2026-01-07","close":38056.4492},{"date":"2026-01-08","close":37710.0312},{"date":"2026-01-09","close":36819.2422},{"date":"2026-01-12","close":37660.543},{"date":"2026-01-13","close":37660.543},{"date":"2026-01-14","close":37660.543},{"date":"2026-01-15","close":37759.5195},{"date":"2026-01-16","close":36769.7539},{"date":"2026-01-19","close":37858.4961},{"date":"2026-01-20","close":37907.9844},{"date":"2026-01-21","close":38105.9375},{"date":"2026-01-22","close":39392.6289},{"date":"2026-01-23","close":40332.9062},{"date":"2026-01-26","close":42262.9453},{"date":"2026-01-27","close":43549.6406},{"date":"2026-01-28","close":55525.793},{"date":"2026-01-29","close":55327.8398},{"date":"2026-01-30","close":58297.1328},{"date":"2026-02-02","close":49983.1094},{"date":"2026-02-03","close":51269.8047},{"date":"2026-02-04","close":52655.4766},{"date":"2026-02-05","close":50576.9688},{"date":"2026-02-06","close":48102.5586},{"date":"2026-02-09","close":54931.9336},{"date":"2026-02-10","close":52358.5469},{"date":"2026-02-11","close":50477.9922},{"date":"2026-02-12","close":50873.8984},{"date":"2026-02-13","close":48993.3477},{"date":"2026-02-19","close":54635.0039},{"date":"2026-02-20","close":53348.3086},{"date":"2026-02-23","close":51170.8281},{"date":"2026-02-24","close":52358.5469},{"date":"2026-02-25","close":53150.3594},{"date":"2026-02-26","close":53942.168},{"date":"2026-02-27","close":55129.8867},{"date":"2026-03-03","close":51467.7578},{"date":"2026-03-04","close":43450.6641},{"date":"2026-03-05","close":50873.8984},{"date":"2026-03-06","close":54239.0977},{"date":"2026-03-09","close":49389.2539},{"date":"2026-03-10","close":56812.4883},{"date":"2026-03-11","close":61761.3086},{"date":"2026-03-12","close":61464.3789},{"date":"2026-03-13","close":56416.582},{"date":"2026-03-16","close":53942.168},{"date":"2026-03-17","close":53249.332},{"date":"2026-03-18","close":54437.0508},{"date":"2026-03-19","close":51170.8281},{"date":"2026-03-20","close":51764.6875},{"date":"2026-03-23","close":46518.9336},{"date":"2026-03-24","close":49488.2305},{"date":"2026-03-25","close":50774.9219},{"date":"2026-03-26","close":48053.0703},{"date":"2026-03-27","close":48350.0},{"date":"2026-03-30","close":47250.0},{"date":"2026-03-31","close":45400.0},{"date":"2026-04-01","close":49300.0},{"date":"2026-04-02","close":47100.0},{"date":"2026-04-03","close":47800.0},{"date":"2026-04-06","close":48200.0},{"date":"2026-04-07","close":51500.0},{"date":"2026-04-08","close":51900.0},{"date":"2026-04-09","close":50200.0},{"date":"2026-04-10","close":54000.0},{"date":"2026-04-13","close":54900.0},{"date":"2026-04-14","close":53500.0},{"date":"2026-04-15","close":53500.0},{"date":"2026-04-16","close":54000.0},{"date":"2026-04-17","close":54500.0},{"date":"2026-04-20","close":61000.0},{"date":"2026-04-21","close":67500.0},{"date":"2026-04-22","close":64600.0},{"date":"2026-04-23","close":60800.0},{"date":"2026-04-24","close":63100.0},{"date":"2026-04-27","close":71000.0},{"date":"2026-04-28","close":76900.0},{"date":"2026-04-29","close":79600.0},{"date":"2026-04-30","close":73000.0},{"date":"2026-05-04","close":71900.0},{"date":"2026-05-06","close":71200.0},{"date":"2026-05-07","close":69100.0},{"date":"2026-05-08","close":66400.0},{"date":"2026-05-11","close":63200.0},{"date":"2026-05-12","close":61000.0},{"date":"2026-05-13","close":61000.0},{"date":"2026-05-14","close":62200.0},{"date":"2026-05-15","close":56800.0},{"date":"2026-05-18","close":55100.0},{"date":"2026-05-19","close":52900.0},{"date":"2026-05-20","close":51000.0},{"date":"2026-05-21","close":54700.0},{"date":"2026-05-22","close":55500.0},{"date":"2026-05-26","close":54100.0},{"date":"2026-05-27","close":50400.0},{"date":"2026-05-28","close":50500.0},{"date":"2026-05-29","close":49700.0},{"date":"2026-06-01","close":48150.0},{"date":"2026-06-02","close":46050.0},{"date":"2026-06-04","close":48300.0},{"date":"2026-06-05","close":44600.0},{"date":"2026-06-08","close":40800.0},{"date":"2026-06-09","close":43050.0},{"date":"2026-06-10","close":42900.0},{"date":"2026-06-11","close":43750.0},{"date":"2026-06-12","close":48400.0},{"date":"2026-06-15","close":46750.0},{"date":"2026-06-16","close":44750.0},{"date":"2026-06-17","close":45400.0},{"date":"2026-06-18","close":43100.0},{"date":"2026-06-19","close":41000.0},{"date":"2026-06-22","close":40800.0},{"date":"2026-06-23","close":37750.0},{"date":"2026-06-24","close":38600.0},{"date":"2026-06-25","close":38100.0},{"date":"2026-06-26","close":35600.0},{"date":"2026-06-29","close":39600.0},{"date":"2026-06-30","close":38400.0},{"date":"2026-07-01","close":38900.0},{"date":"2026-07-02","close":35850.0},{"date":"2026-07-03","close":36600.0},{"date":"2026-07-06","close":36100.0},{"date":"2026-07-07","close":34850.0},{"date":"2026-07-08","close":32800.0},{"date":"2026-07-09","close":33750.0},{"date":"2026-07-10","close":35650.0},{"date":"2026-07-13","close":32850.0},{"date":"2026-07-14","close":31750.0},{"date":"2026-07-15","close":33200.0},{"date":"2026-07-16","close":32100.0},{"date":"2026-07-20","close":29250.0},{"date":"2026-07-21","close":30150.0},{"date":"2026-07-22","close":30650.0},{"date":"2026-07-23","close":32750.0},{"date":"2026-07-24","close":30950.0},{"date":"2026-07-27","close":31650.0},{"date":"2026-07-28","close":29250.0},{"date":"2026-07-29","close":27300.0},{"date":"2026-07-30","close":27000.0},{"date":"2026-07-31","close":31000.0},{"date":"2026-08-03","close":31100.0},{"date":"2026-08-04","close":33550.0},{"date":"2026-08-05","close":34400.0},{"date":"2026-08-06","close":34750.0},{"date":"2026-08-07","close":35350.0},{"date":"2026-08-10","close":38550.0},{"date":"2026-08-11","close":40750.0},{"date":"2026-08-12","close":41150.0},{"date":"2026-08-13","close":40250.0},{"date":"2026-08-14","close":39950.0},{"date":"2026-08-18","close":39150.0},{"date":"2026-08-19","close":38600.0},{"date":"2026-08-20","close":39000.0},{"date":"2026-08-21","close":37950.0},{"date":"2026-08-24","close":44600.0},{"date":"2026-08-25","close":43350.0},{"date":"2026-08-26","close":42350.0},{"date":"2026-08-27","close":44000.0},{"date":"2026-08-28","close":43750.0},{"date":"2026-08-31","close":43700.0},{"date":"2026-09-01","close":44000.0},{"date":"2026-09-02","close":42800.0},{"date":"2026-09-03","close":41500.0},{"date":"2026-09-04","close":43100.0},{"date":"2026-09-07","close":42450.0},{"date":"2026-09-08","close":41500.0},{"date":"2026-09-09","close":43600.0},{"date":"2026-09-10","close":44100.0},{"date":"2026-09-11","close":42150.0},{"date":"2026-09-14","close":40950.0},{"date":"2026-09-15","close":41450.0},{"date":"2026-09-16","close":41250.0},{"date":"2026-09-17","close":41100.0},{"date":"2026-09-18","close":41400.0},{"date":"2026-09-21","close":40300.0},{"date":"2026-09-22","close":39400.0},{"date":"2026-09-23","close":41500.0},{"date":"2026-09-28","close":40250.0},{"date":"2026-09-29","close":41200.0},{"date":"2026-09-30","close":42200.0},{"date":"2026-10-01","close":44100.0},{"date":"2026-10-02","close":48950.0},{"date":"2026-10-06","close":49650.0},{"date":"2026-10-07","close":47750.0},{"date":"2026-10-08","close":50200.0},{"date":"2026-10-12","close":49200.0},{"date":"2026-10-13","close":49050.0},{"date":"2026-10-14","close":47300.0},{"date":"2026-10-15","close":40100.0},{"date":"2026-10-16","close":40900.0},{"date":"2026-10-19","close":43300.0},{"date":"2026-10-20","close":40100.0},{"date":"2026-10-21","close":40800.0},{"date":"2026-10-22","close":37850.0},{"date":"2026-10-23","close":36650.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5799.0,"foreign_net":-3708.0,"institution_net":-2091.0},{"date":"2026-10-21","retail_net":-2661.0,"foreign_net":-164.0,"institution_net":2825.0},{"date":"2026-10-20","retail_net":8840.0,"foreign_net":-6241.0,"institution_net":-2599.0},{"date":"2026-10-19","retail_net":-21448.0,"foreign_net":14591.0,"institution_net":6857.0},{"date":"2026-10-16","retail_net":10856.0,"foreign_net":-5478.0,"institution_net":-5378.0},{"date":"2026-10-15","retail_net":-17313.0,"foreign_net":11107.0,"institution_net":6206.0},{"date":"2026-10-14","retail_net":23318.0,"foreign_net":-14061.0,"institution_net":-9257.0},{"date":"2026-10-13","retail_net":13046.0,"foreign_net":-3499.0,"institution_net":-9547.0},{"date":"2026-10-12","retail_net":26850.0,"foreign_net":-26087.0,"institution_net":-763.0},{"date":"2026-10-08","retail_net":10927.0,"foreign_net":-10455.0,"institution_net":-472.0},{"date":"2026-10-07","retail_net":1566.0,"foreign_net":-3681.0,"institution_net":2115.0},{"date":"2026-10-06","retail_net":23578.0,"foreign_net":-27925.0,"institution_net":4347.0},{"date":"2026-10-02","retail_net":43610.0,"foreign_net":-39912.0,"institution_net":-3698.0},{"date":"2026-10-01","retail_net":-6269.0,"foreign_net":-6385.0,"institution_net":12654.0},{"date":"2026-09-30","retail_net":-12509.0,"foreign_net":5708.0,"institution_net":6801.0},{"date":"2026-09-29","retail_net":-2257.0,"foreign_net":-4235.0,"institution_net":6492.0},{"date":"2026-09-28","retail_net":-4479.0,"foreign_net":17.0,"institution_net":4462.0},{"date":"2026-09-23","retail_net":-19168.0,"foreign_net":10088.0,"institution_net":9080.0},{"date":"2026-09-22","retail_net":6198.0,"foreign_net":-4388.0,"institution_net":-1810.0},{"date":"2026-09-21","retail_net":-11607.0,"foreign_net":12047.0,"institution_net":-440.0},{"date":"2026-09-18","retail_net":-2371.0,"foreign_net":1258.0,"institution_net":1113.0},{"date":"2026-09-17","retail_net":1688.0,"foreign_net":963.0,"institution_net":-2651.0},{"date":"2026-09-16","retail_net":1951.0,"foreign_net":-855.0,"institution_net":-1096.0},{"date":"2026-09-15","retail_net":-4667.0,"foreign_net":1536.0,"institution_net":3131.0},{"date":"2026-09-14","retail_net":-3694.0,"foreign_net":2611.0,"institution_net":1083.0},{"date":"2026-09-11","retail_net":10039.0,"foreign_net":-12159.0,"institution_net":2120.0},{"date":"2026-09-10","retail_net":-10585.0,"foreign_net":-4644.0,"institution_net":15229.0},{"date":"2026-09-09","retail_net":-9771.0,"foreign_net":2356.0,"institution_net":7415.0},{"date":"2026-09-08","retail_net":7554.0,"foreign_net":-6578.0,"institution_net":-976.0},{"date":"2026-09-07","retail_net":17080.0,"foreign_net":-11517.0,"institution_net":-5563.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":5799.0,"foreign_net":-3708.0,"institution_net":-2091.0},"d3":{"retail_net":11978.0,"foreign_net":-10113.0,"institution_net":-1865.0},"d7":{"retail_net":7391.0,"foreign_net":-3954.0,"institution_net":-3437.0},"d14":{"retail_net":120699.0,"foreign_net":-121898.0,"institution_net":1199.0},"d30":{"retail_net":84101.0,"foreign_net":-129690.0,"institution_net":45589.0}},"analysis":"최근 5일 외국인 순매수 -1000.00, 기관 순매수 -386.00. 30일 누적: 외국인 -12.97만, 기관 4.56만.","foreign_flow":-1000.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-386.0},"insider_trades":[],"price_analysis":{"current":36600.0,"low_30d":35900.0,"support":37460.0,"high_30d":51500.0,"change_1d":-3.3,"change_7d":-14.1,"change_30d":-10.4,"resistance":49940.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.58,"per":15.68,"quarter":"2024-Q2"},{"pbr":1.33,"per":16.01,"quarter":"2024-Q3"},{"pbr":0.86,"per":13.05,"quarter":"2024-Q4"},{"pbr":0.66,"per":11.93,"quarter":"2025-Q1"},{"pbr":0.98,"per":37.5,"quarter":"2025-Q2"},{"pbr":0.97,"per":9.86,"quarter":"2025-Q3"},{"pbr":0.69,"per":1.53,"quarter":"2025-Q4"},{"pbr":0.82,"per":1.84,"quarter":"2026-Q1"},{"pbr":0.71,"per":1.33,"quarter":"2026-Q2"},{"pbr":0.38,"per":1.27,"quarter":"현재"}],"timeline":[{"close":65842.0859,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":55032.1914,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":35476.1094,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":27465.9668,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":40382.3945,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":42064.9961,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":36918.2188,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":45400.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":38400.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.96,"pbr_5y_low":0.66,"per_5y_avg":12.08,"per_5y_low":1.33,"current_pbr":0.38,"current_per":1.27,"pbr_5y_high":1.58,"per_5y_high":37.5,"pbr_5y_median":0.86,"per_5y_median":11.93,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 18% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"CHEMICALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +18.4%"},"momentum":{"grade":"D","reason":"RSI 43"},"valuation":{"grade":"C","reason":"PER 1.29x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.05,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.48,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.98,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.35,"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":30.58,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.91,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":88.77,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.58,"per":15.68,"close":65842.0859,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.33,"per":16.01,"close":55032.1914,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.86,"per":13.05,"close":35476.1094,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.66,"per":11.93,"close":27465.9668,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.98,"per":37.5,"close":40382.3945,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.97,"per":9.86,"close":42064.9961,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.69,"per":1.53,"close":36918.2188,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.82,"per":1.84,"close":45400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.71,"per":1.33,"close":38400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"1.3배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":5257.81,"pbr":null,"per":null,"roa":0.040477996146816235,"roe":0.05476794128907316,"revenue":208793353326.0,"market_cap":null,"net_income":107805991616.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.30581331625200187,"total_assets":2663323333126.0,"total_equity":1968414168555.0,"profit_margin":0.5163286565337971,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":31891851928.0,"operating_margin":0.15274361669073622},{"eps":1149.69,"pbr":0.75,"per":2.78,"roa":0.008681918605745992,"roe":0.011794187612354795,"revenue":176320057278.0,"market_cap":1324600000000.0,"net_income":23573130523.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19076122601848058,"total_assets":2715198286632.0,"total_equity":1998707439443.0,"profit_margin":0.13369511606857498,"dividend_yield":0.77,"fiscal_quarter":"Q1","operating_income":1491880292.0,"operating_margin":0.008461205803987374},{"eps":18943.88,"pbr":null,"per":null,"roa":0.14608940442804677,"roe":0.19943689838917023,"revenue":140246944827.0,"market_cap":null,"net_income":388425019053.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.0688064703434611,"total_assets":2658817185091.0,"total_equity":1947608602973.0,"profit_margin":2.769579184289092,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-18350552951.0,"operating_margin":-0.13084458255854423},{"eps":3494.48,"pbr":null,"per":null,"roa":0.031379780641973304,"roe":0.04556546606192646,"revenue":140896828081.0,"market_cap":null,"net_income":71650808286.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.21931743192426795,"total_assets":2283343185330.0,"total_equity":1572480531388.0,"profit_margin":0.5085338631243619,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11002498256.0,"operating_margin":0.07808904150542542},{"eps":1114.29,"pbr":null,"per":null,"roa":0.010857971979958839,"roe":0.015383713103033278,"revenue":169413808602.0,"market_cap":null,"net_income":22847305926.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3022238239462822,"total_assets":2104196434488.0,"total_equity":1485161987420.0,"profit_margin":0.13486094265004486,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19410966777.0,"operating_margin":0.11457724100047678},{"eps":616.22,"pbr":null,"per":null,"roa":0.006144788872180171,"roe":0.008419441602859243,"revenue":148569669074.0,"market_cap":null,"net_income":12634883674.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3592438264597329,"total_assets":2056194921717.0,"total_equity":1500679530779.0,"profit_margin":0.08504349341793836,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":23174876825.0,"operating_margin":0.15598659517412664},{"eps":-957.29,"pbr":null,"per":null,"roa":-0.009830753907817395,"roe":-0.013163318239781112,"revenue":134083270256.0,"market_cap":null,"net_income":-19628292362.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.27042371971366397,"total_assets":1996621270968.0,"total_equity":1491135593963.0,"profit_margin":-0.14638882482896234,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7470602306.0,"operating_margin":0.05571614036364617},{"eps":303.69,"pbr":null,"per":null,"roa":0.0033300640834136967,"roe":0.004175248202674156,"revenue":115979523706.0,"market_cap":null,"net_income":6226832591.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.37715651013435797,"total_assets":1869883712453.0,"total_equity":1491368246566.0,"profit_margin":0.05368906848405919,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":20019165200.0,"operating_margin":0.17260947933143084},{"eps":2339.05,"pbr":null,"per":null,"roa":0.023539985911698074,"roe":0.03185053684151358,"revenue":129059494785.0,"market_cap":null,"net_income":47959788359.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4246351114135116,"total_assets":2037375406209.0,"total_equity":1505776451984.0,"profit_margin":0.37160991865725285,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":31802928113.0,"operating_margin":0.24642067726966113},{"eps":1033.1,"pbr":null,"per":null,"roa":0.011603733577260161,"roe":0.01634701705513655,"revenue":136257209759.0,"market_cap":null,"net_income":21182695523.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3559036600982273,"total_assets":1825506883794.0,"total_equity":1295814120188.0,"profit_margin":0.1554610986124413,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":26020751813.0,"operating_margin":0.1909678897654169},{"eps":-237.54,"pbr":null,"per":null,"roa":-0.0027287289893830405,"roe":-0.003852784306960239,"revenue":150705316760.0,"market_cap":null,"net_income":-4870611788.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3215046509086412,"total_assets":1784937898542.0,"total_equity":1264179720417.0,"profit_margin":-0.03231877874459139,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":25418705365.0,"operating_margin":0.16866495430602219},{"eps":1065.48,"pbr":null,"per":null,"roa":0.012124814009526133,"roe":0.01704980958918288,"revenue":170805478224.0,"market_cap":null,"net_income":21846493920.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3200535094624308,"total_assets":1801800333006.0,"total_equity":1281333601160.0,"profit_margin":0.12790277072582987,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":31315474953.0,"operating_margin":0.18333999165958742}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4200.09,"per":15.68,"date":"2024-06","close":65842.09,"source":"reported"},{"eps":4200.09,"per":12.8,"date":"2024-07","close":53754.66,"source":"reported"},{"eps":4200.09,"per":12.89,"date":"2024-08","close":54147.75,"source":"reported"},{"eps":3438.3,"per":16.01,"date":"2024-09","close":55032.19,"source":"reported"},{"eps":3438.3,"per":14.05,"date":"2024-10","close":48300.58,"source":"reported"},{"eps":3438.3,"per":10.23,"date":"2024-11","close":35181.29,"source":"reported"},{"eps":2718.55,"per":13.05,"date":"2024-12","close":35476.11,"source":"reported"},{"eps":2718.55,"per":12.56,"date":"2025-01","close":34149.44,"source":"reported"},{"eps":2718.55,"per":11.82,"date":"2025-02","close":32134.87,"source":"reported"},{"eps":2301.67,"per":11.93,"date":"2025-03","close":27465.97,"source":"reported"},{"eps":2301.67,"per":13.44,"date":"2025-04","close":30930.14,"source":"reported"},{"eps":2301.67,"per":12.58,"date":"2025-05","close":28950.61,"source":"reported"},{"eps":1076.91,"per":37.5,"date":"2025-06","close":40382.39,"source":"reported"},{"eps":1076.91,"per":40.85,"date":"2025-07","close":43995.04,"source":"reported"},{"eps":1076.91,"per":36.17,"date":"2025-08","close":38947.23,"source":"reported"},{"eps":4267.7,"per":9.86,"date":"2025-09","close":42065.0,"source":"reported"},{"eps":4267.7,"per":9.95,"date":"2025-10","close":42460.9,"source":"reported"},{"eps":4267.7,"per":9.53,"date":"2025-11","close":40679.32,"source":"reported"},{"eps":24168.87,"per":1.53,"date":"2025-12","close":36918.22,"source":"reported"},{"eps":24168.87,"per":2.41,"date":"2026-01","close":58297.13,"source":"reported"},{"eps":24168.87,"per":2.28,"date":"2026-02","close":55129.89,"source":"reported"},{"eps":24702.34,"per":1.84,"date":"2026-03","close":45400.0,"source":"reported"},{"eps":24702.34,"per":2.96,"date":"2026-04","close":73000.0,"source":"reported"},{"eps":24702.34,"per":2.01,"date":"2026-05","close":49700.0,"source":"reported"},{"eps":28845.86,"per":1.33,"date":"2026-06","close":38400.0,"source":"reported"},{"eps":28845.86,"per":1.07,"date":"2026-07","close":31000.0,"source":"reported"},{"eps":28845.86,"per":1.51,"date":"2026-08","close":43700.0,"source":"reported"},{"eps":28845.86,"per":1.46,"date":"2026-09","close":42200.0,"source":"reported"},{"eps":28845.86,"per":1.27,"date":"2026-10","close":36650.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.05,"std":10.58,"count":29,"current":1.27,"lower_1sd":0.47,"upper_1sd":21.64},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"솔브레인홀딩스","phase":"above-fold","symbol_resolved":true}