{"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":"2026-10-23T09:46:25.075339+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.1,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":1.7,"direction":"higher_better","percentile":53}],"summary":"매출 +10.1%","percentile":58},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":46.2,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-7.3,"direction":"higher_better","percentile":37}],"summary":"RSI 46","percentile":51},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -600원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -600, PBR 0.45x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-9.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-76.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-7.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -9.7%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.33,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.18,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":80.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 3.3x, 순차입금비율 0.2x","percentile":79}},"signals":[],"summary":"팜젠사이언스(004720)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 628.74억. 현재가 2,775원, 전일 대비 -0.7%, 30일 -7.3%. ROE -9.7%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4734.00, 기관 순매수 75.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":-69.37061181973104,"grade":"C","trend":"하락","atr_14":137.14285714285714,"rsi_14":46.22641509433962,"sma_20":2851.0,"sma_60":3074.0833333333335,"comment":"하락 추세, RSI 46","analysis":"RSI(14) 46.2로 중립 구간입니다. MACD(-69.37)가 시그널선(-72.29)을 상회합니다(골든크로스). 현재가가 SMA20(2851)과 SMA60(3074) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2707~2995 (현재 위치 24%).","bb_lower":2707.2084842558506,"bb_upper":2994.7915157441494,"macd_signal":-72.29035668357955},"change_pct":2.86,"chart_data":[{"date":"2024-10-23","open":4665,"high":4735,"low":4665,"close":4705,"volume":33804,"rsi_14":33.33,"sma_20":4878.25,"sma_60":5102.33,"sma_120":5221.25},{"date":"2024-10-24","open":4700,"high":4700,"low":4650,"close":4690,"volume":45797,"rsi_14":32.58,"sma_20":4867.75,"sma_60":5093.83,"sma_120":5216.75},{"date":"2024-10-25","open":4690,"high":4690,"low":4610,"close":4630,"volume":31031,"rsi_14":30.07,"sma_20":4852.75,"sma_60":5081.67,"sma_120":5212.0},{"date":"2024-10-28","open":4650,"high":4735,"low":4635,"close":4735,"volume":32165,"rsi_14":32.43,"sma_20":4842.0,"sma_60":5072.08,"sma_120":5207.79},{"date":"2024-10-29","open":4700,"high":4775,"low":4695,"close":4750,"volume":29097,"rsi_14":37.5,"sma_20":4831.5,"sma_60":5061.75,"sma_120":5203.62},{"date":"2024-10-30","open":4770,"high":4825,"low":4760,"close":4780,"volume":27038,"rsi_14":41.01,"sma_20":4820.0,"sma_60":5052.58,"sma_120":5199.12},{"date":"2024-10-31","open":4750,"high":4790,"low":4730,"close":4760,"volume":6968,"rsi_14":47.5,"sma_20":4812.0,"sma_60":5044.08,"sma_120":5194.12},{"date":"2024-11-01","open":4745,"high":4760,"low":4705,"close":4705,"volume":9976,"rsi_14":42.64,"sma_20":4801.25,"sma_60":5034.0,"sma_120":5188.33},{"date":"2024-11-04","open":4705,"high":4785,"low":4690,"close":4785,"volume":13436,"rsi_14":48.61,"sma_20":4794.75,"sma_60":5024.75,"sma_120":5183.71},{"date":"2024-11-05","open":4795,"high":4815,"low":4770,"close":4790,"volume":14160,"rsi_14":47.14,"sma_20":4784.5,"sma_60":5016.25,"sma_120":5178.88},{"date":"2024-11-06","open":4805,"high":4825,"low":4710,"close":4735,"volume":18450,"rsi_14":44.59,"sma_20":4775.25,"sma_60":5014.33,"sma_120":5173.58},{"date":"2024-11-07","open":4760,"high":4815,"low":4680,"close":4815,"volume":23883,"rsi_14":43.45,"sma_20":4770.75,"sma_60":5012.0,"sma_120":5168.62},{"date":"2024-11-08","open":4830,"high":4930,"low":4815,"close":4910,"volume":62586,"rsi_14":51.9,"sma_20":4776.75,"sma_60":5003.5,"sma_120":5164.46},{"date":"2024-11-11","open":4910,"high":4915,"low":4800,"close":4865,"volume":57560,"rsi_14":62.12,"sma_20":4780.0,"sma_60":4992.58,"sma_120":5159.25},{"date":"2024-11-12","open":4795,"high":4825,"low":4660,"close":4660,"volume":65647,"rsi_14":47.4,"sma_20":4772.75,"sma_60":4977.42,"sma_120":5151.5},{"date":"2024-11-13","open":4625,"high":4690,"low":4510,"close":4535,"volume":69922,"rsi_14":42.05,"sma_20":4758.0,"sma_60":4960.0,"sma_120":5142.96},{"date":"2024-11-14","open":4535,"high":4605,"low":4530,"close":4545,"volume":38454,"rsi_14":45.41,"sma_20":4744.5,"sma_60":4945.92,"sma_120":5134.75},{"date":"2024-11-15","open":4505,"high":4660,"low":4500,"close":4650,"volume":47793,"rsi_14":45.41,"sma_20":4731.5,"sma_60":4930.58,"sma_120":5127.58},{"date":"2024-11-18","open":4520,"high":4840,"low":4520,"close":4795,"volume":53901,"rsi_14":52.13,"sma_20":4727.25,"sma_60":4911.5,"sma_120":5121.29},{"date":"2024-11-19","open":4790,"high":4815,"low":4755,"close":4755,"volume":9809,"rsi_14":48.83,"sma_20":4729.75,"sma_60":4888.58,"sma_120":5115.17},{"date":"2024-11-20","open":4755,"high":4790,"low":4725,"close":4770,"volume":7725,"rsi_14":50.47,"sma_20":4733.0,"sma_60":4871.25,"sma_120":5109.17},{"date":"2024-11-21","open":4770,"high":4825,"low":4710,"close":4730,"volume":16271,"rsi_14":51.2,"sma_20":4735.0,"sma_60":4854.25,"sma_120":5103.25},{"date":"2024-11-22","open":4705,"high":4765,"low":4615,"close":4695,"volume":32750,"rsi_14":45.5,"sma_20":4738.25,"sma_60":4840.17,"sma_120":5097.38},{"date":"2024-11-25","open":4660,"high":4760,"low":4660,"close":4730,"volume":34840,"rsi_14":47.09,"sma_20":4738.0,"sma_60":4829.0,"sma_120":5092.96},{"date":"2024-11-26","open":4710,"high":4745,"low":4675,"close":4675,"volume":13615,"rsi_14":47.09,"sma_20":4734.25,"sma_60":4820.75,"sma_120":5088.33},{"date":"2024-11-27","open":4685,"high":4720,"low":4670,"close":4700,"volume":15765,"rsi_14":44.1,"sma_20":4730.25,"sma_60":4812.92,"sma_120":5083.42},{"date":"2024-11-28","open":4615,"high":4755,"low":4615,"close":4720,"volume":12726,"rsi_14":39.44,"sma_20":4728.25,"sma_60":4805.42,"sma_120":5077.58},{"date":"2024-11-29","open":4715,"high":4715,"low":4615,"close":4625,"volume":21978,"rsi_14":37.37,"sma_20":4724.25,"sma_60":4798.0,"sma_120":5070.46},{"date":"2024-12-02","open":4625,"high":4675,"low":4585,"close":4625,"volume":30356,"rsi_14":47.65,"sma_20":4716.25,"sma_60":4789.58,"sma_120":5064.17},{"date":"2024-12-03","open":4590,"high":4690,"low":4590,"close":4690,"volume":50223,"rsi_14":61.31,"sma_20":4711.25,"sma_60":4784.25,"sma_120":5058.83},{"date":"2024-12-04","open":4690,"high":4690,"low":4490,"close":4580,"volume":58644,"rsi_14":52.23,"sma_20":4703.5,"sma_60":4777.67,"sma_120":5052.83},{"date":"2024-12-05","open":4580,"high":4590,"low":4515,"close":4515,"volume":45119,"rsi_14":40.94,"sma_20":4688.5,"sma_60":4773.58,"sma_120":5045.88},{"date":"2024-12-06","open":4500,"high":4580,"low":4435,"close":4470,"volume":64745,"rsi_14":24.81,"sma_20":4666.5,"sma_60":4768.83,"sma_120":5038.54},{"date":"2024-12-09","open":4410,"high":4440,"low":3970,"close":4055,"volume":118983,"rsi_14":15.69,"sma_20":4626.0,"sma_60":4758.83,"sma_120":5028.08},{"date":"2024-12-10","open":4010,"high":4280,"low":4010,"close":4260,"volume":44087,"rsi_14":28.93,"sma_20":4606.0,"sma_60":4752.33,"sma_120":5019.08},{"date":"2024-12-11","open":4350,"high":4450,"low":4160,"close":4390,"volume":37680,"rsi_14":36.92,"sma_20":4598.75,"sma_60":4747.42,"sma_120":5010.67},{"date":"2024-12-12","open":4365,"high":4440,"low":4250,"close":4280,"volume":57853,"rsi_14":34.91,"sma_20":4585.5,"sma_60":4740.58,"sma_120":5001.67},{"date":"2024-12-13","open":4305,"high":4350,"low":4270,"close":4335,"volume":33886,"rsi_14":35.84,"sma_20":4569.75,"sma_60":4733.17,"sma_120":4993.38},{"date":"2024-12-16","open":4370,"high":4415,"low":4335,"close":4375,"volume":29276,"rsi_14":39.13,"sma_20":4548.75,"sma_60":4726.08,"sma_120":4985.5},{"date":"2024-12-17","open":4400,"high":4435,"low":4295,"close":4385,"volume":33747,"rsi_14":38.46,"sma_20":4530.25,"sma_60":4717.08,"sma_120":4978.46},{"date":"2024-12-18","open":4380,"high":4500,"low":4355,"close":4435,"volume":26716,"rsi_14":39.78,"sma_20":4513.5,"sma_60":4708.25,"sma_120":4971.17},{"date":"2024-12-19","open":4345,"high":4390,"low":4305,"close":4345,"volume":19819,"rsi_14":39.93,"sma_20":4494.25,"sma_60":4699.0,"sma_120":4963.54},{"date":"2024-12-20","open":4265,"high":4345,"low":4160,"close":4215,"volume":49749,"rsi_14":36.51,"sma_20":4470.25,"sma_60":4687.08,"sma_120":4955.25},{"date":"2024-12-23","open":4235,"high":4330,"low":4225,"close":4290,"volume":19974,"rsi_14":36.93,"sma_20":4448.25,"sma_60":4676.08,"sma_120":4947.42},{"date":"2024-12-24","open":4300,"high":4300,"low":4210,"close":4225,"volume":15232,"rsi_14":38.05,"sma_20":4425.75,"sma_60":4663.83,"sma_120":4938.96},{"date":"2024-12-26","open":4240,"high":4260,"low":4155,"close":4160,"volume":20258,"rsi_14":38.05,"sma_20":4398.75,"sma_60":4649.67,"sma_120":4929.38},{"date":"2024-12-27","open":4110,"high":4145,"low":4030,"close":4050,"volume":44412,"rsi_14":36.45,"sma_20":4365.25,"sma_60":4635.17,"sma_120":4919.29},{"date":"2024-12-30","open":4050,"high":4110,"low":3800,"close":4090,"volume":35200,"rsi_14":51.49,"sma_20":4338.5,"sma_60":4621.33,"sma_120":4910.04},{"date":"2025-01-02","open":4090,"high":4275,"low":4065,"close":4225,"volume":68243,"rsi_14":48.42,"sma_20":4318.5,"sma_60":4609.83,"sma_120":4901.83},{"date":"2025-01-03","open":4280,"high":4385,"low":4245,"close":4345,"volume":43931,"rsi_14":47.95,"sma_20":4301.25,"sma_60":4599.0,"sma_120":4894.29},{"date":"2025-01-06","open":4335,"high":4715,"low":4295,"close":4555,"volume":150990,"rsi_14":61.51,"sma_20":4300.0,"sma_60":4592.92,"sma_120":4888.58},{"date":"2025-01-07","open":4510,"high":4630,"low":4470,"close":4520,"volume":35208,"rsi_14":57.87,"sma_20":4300.25,"sma_60":4586.5,"sma_120":4882.58},{"date":"2025-01-08","open":4550,"high":4625,"low":4490,"close":4575,"volume":42219,"rsi_14":58.4,"sma_20":4305.5,"sma_60":4582.92,"sma_120":4876.88},{"date":"2025-01-09","open":4610,"high":4740,"low":4595,"close":4605,"volume":76314,"rsi_14":59.09,"sma_20":4333.0,"sma_60":4579.67,"sma_120":4871.58},{"date":"2025-01-10","open":4650,"high":4650,"low":4495,"close":4525,"volume":30794,"rsi_14":53.63,"sma_20":4346.25,"sma_60":4575.0,"sma_120":4865.29},{"date":"2025-01-13","open":4545,"high":4545,"low":4430,"close":4485,"volume":17498,"rsi_14":55.88,"sma_20":4351.0,"sma_60":4569.25,"sma_120":4858.42},{"date":"2025-01-14","open":4470,"high":4565,"low":4415,"close":4530,"volume":13703,"rsi_14":64.25,"sma_20":4363.5,"sma_60":4564.5,"sma_120":4851.58},{"date":"2025-01-15","open":4530,"high":4540,"low":4490,"close":4525,"volume":14736,"rsi_14":61.35,"sma_20":4373.0,"sma_60":4558.08,"sma_120":4843.96},{"date":"2025-01-16","open":4535,"high":4555,"low":4385,"close":4520,"volume":17327,"rsi_14":65.13,"sma_20":4380.25,"sma_60":4552.08,"sma_120":4837.04},{"date":"2025-01-17","open":4495,"high":4570,"low":4430,"close":4520,"volume":18115,"rsi_14":69.78,"sma_20":4387.0,"sma_60":4549.0,"sma_120":4830.46},{"date":"2025-01-20","open":4510,"high":4520,"low":4400,"close":4400,"volume":43360,"rsi_14":69.02,"sma_20":4385.25,"sma_60":4543.92,"sma_120":4823.12},{"date":"2025-01-21","open":4405,"high":4450,"low":4300,"close":4365,"volume":35771,"rsi_14":65.03,"sma_20":4386.25,"sma_60":4538.5,"sma_120":4816.17},{"date":"2025-01-22","open":4365,"high":4395,"low":4340,"close":4340,"volume":24563,"rsi_14":57.14,"sma_20":4392.5,"sma_60":4533.67,"sma_120":4807.67},{"date":"2025-01-23","open":4330,"high":4395,"low":4150,"close":4345,"volume":109594,"rsi_14":50.0,"sma_20":4395.25,"sma_60":4527.17,"sma_120":4799.62},{"date":"2025-01-24","open":4370,"high":4435,"low":4370,"close":4395,"volume":36073,"rsi_14":34.91,"sma_20":4403.75,"sma_60":4521.25,"sma_120":4791.5},{"date":"2025-01-31","open":4390,"high":4390,"low":4305,"close":4310,"volume":19979,"rsi_14":31.9,"sma_20":4411.25,"sma_60":4513.42,"sma_120":4783.0},{"date":"2025-02-03","open":4310,"high":4335,"low":4110,"close":4215,"volume":30886,"rsi_14":20.97,"sma_20":4419.5,"sma_60":4504.33,"sma_120":4774.21},{"date":"2025-02-04","open":4190,"high":4415,"low":4190,"close":4375,"volume":50811,"rsi_14":34.67,"sma_20":4433.75,"sma_60":4498.83,"sma_120":4766.42},{"date":"2025-02-05","open":4375,"high":4400,"low":4280,"close":4300,"volume":30726,"rsi_14":34.9,"sma_20":4437.5,"sma_60":4490.75,"sma_120":4757.75},{"date":"2025-02-06","open":4300,"high":4475,"low":4290,"close":4440,"volume":27656,"rsi_14":47.34,"sma_20":4442.25,"sma_60":4484.92,"sma_120":4750.58},{"date":"2025-02-07","open":4470,"high":4470,"low":4320,"close":4360,"volume":19642,"rsi_14":40.34,"sma_20":4432.5,"sma_60":4478.67,"sma_120":4746.5},{"date":"2025-02-10","open":4340,"high":4375,"low":4270,"close":4315,"volume":19937,"rsi_14":38.59,"sma_20":4422.25,"sma_60":4470.33,"sma_120":4741.17},{"date":"2025-02-11","open":4340,"high":4360,"low":4260,"close":4300,"volume":23571,"rsi_14":38.17,"sma_20":4408.5,"sma_60":4460.17,"sma_120":4731.83},{"date":"2025-02-12","open":4295,"high":4300,"low":4255,"close":4300,"volume":12403,"rsi_14":38.17,"sma_20":4393.25,"sma_60":4450.75,"sma_120":4721.67},{"date":"2025-02-13","open":4295,"high":4335,"low":4285,"close":4320,"volume":16739,"rsi_14":45.18,"sma_20":4383.0,"sma_60":4445.08,"sma_120":4711.25},{"date":"2025-02-14","open":4320,"high":4345,"low":4290,"close":4310,"volume":12153,"rsi_14":46.58,"sma_20":4374.25,"sma_60":4441.33,"sma_120":4700.67},{"date":"2025-02-17","open":4310,"high":4340,"low":4285,"close":4340,"volume":12075,"rsi_14":50.0,"sma_20":4364.75,"sma_60":4437.92,"sma_120":4691.92},{"date":"2025-02-18","open":4310,"high":4340,"low":4240,"close":4300,"volume":30612,"rsi_14":47.34,"sma_20":4353.5,"sma_60":4432.08,"sma_120":4681.33},{"date":"2025-02-19","open":4295,"high":4335,"low":4270,"close":4325,"volume":24455,"rsi_14":45.73,"sma_20":4343.75,"sma_60":4424.25,"sma_120":4667.88},{"date":"2025-02-20","open":4335,"high":4435,"low":4325,"close":4395,"volume":43273,"rsi_14":55.28,"sma_20":4337.5,"sma_60":4418.25,"sma_120":4653.42},{"date":"2025-02-21","open":4395,"high":4440,"low":4300,"close":4420,"volume":11230,"rsi_14":63.95,"sma_20":4338.5,"sma_60":4412.42,"sma_120":4641.83},{"date":"2025-02-24","open":4465,"high":4540,"low":4395,"close":4395,"volume":56208,"rsi_14":51.67,"sma_20":4340.0,"sma_60":4406.83,"sma_120":4630.54},{"date":"2025-02-25","open":4390,"high":4470,"low":4380,"close":4430,"volume":19329,"rsi_14":61.61,"sma_20":4344.5,"sma_60":4402.42,"sma_120":4621.29},{"date":"2025-02-26","open":4405,"high":4445,"low":4395,"close":4415,"volume":15125,"rsi_14":47.13,"sma_20":4348.0,"sma_60":4397.17,"sma_120":4613.08},{"date":"2025-02-27","open":4420,"high":4450,"low":4385,"close":4395,"volume":10483,"rsi_14":54.67,"sma_20":4348.0,"sma_60":4392.5,"sma_120":4606.62},{"date":"2025-02-28","open":4395,"high":4460,"low":4335,"close":4380,"volume":27750,"rsi_14":59.42,"sma_20":4351.5,"sma_60":4387.17,"sma_120":4600.04},{"date":"2025-03-04","open":4320,"high":4380,"low":4250,"close":4265,"volume":15686,"rsi_14":46.07,"sma_20":4354.0,"sma_60":4379.58,"sma_120":4592.5},{"date":"2025-03-05","open":4250,"high":4350,"low":4250,"close":4350,"volume":22213,"rsi_14":54.72,"sma_20":4352.75,"sma_60":4375.0,"sma_120":4586.5},{"date":"2025-03-06","open":4355,"high":4355,"low":4290,"close":4325,"volume":16437,"rsi_14":50.47,"sma_20":4354.0,"sma_60":4370.0,"sma_120":4579.79},{"date":"2025-03-07","open":4320,"high":4320,"low":4220,"close":4245,"volume":26032,"rsi_14":44.63,"sma_20":4344.25,"sma_60":4362.58,"sma_120":4573.42},{"date":"2025-03-10","open":4245,"high":4305,"low":4145,"close":4240,"volume":28685},{"date":"2025-03-11","open":4000,"high":4200,"low":4000,"close":4155,"volume":30120},{"date":"2025-03-12","open":4160,"high":4225,"low":4160,"close":4200,"volume":7179},{"date":"2025-03-13","open":4205,"high":4215,"low":4095,"close":4165,"volume":14412},{"date":"2025-03-14","open":4160,"high":4195,"low":4090,"close":4175,"volume":23709},{"date":"2025-03-17","open":4180,"high":4190,"low":4075,"close":4120,"volume":25882},{"date":"2025-03-18","open":4105,"high":4135,"low":4070,"close":4115,"volume":14605},{"date":"2025-03-19","open":4115,"high":4145,"low":4075,"close":4130,"volume":11302},{"date":"2025-03-20","open":4080,"high":4160,"low":4080,"close":4135,"volume":8352},{"date":"2025-03-21","open":4125,"high":4140,"low":4050,"close":4090,"volume":19807},{"date":"2025-03-24","open":4035,"high":4110,"low":4025,"close":4085,"volume":12777},{"date":"2025-03-25","open":4025,"high":4110,"low":4000,"close":4090,"volume":24259},{"date":"2025-03-26","open":4095,"high":4110,"low":4065,"close":4090,"volume":6990},{"date":"2025-03-27","open":4070,"high":4105,"low":4030,"close":4070,"volume":23471},{"date":"2025-03-28","open":4055,"high":4055,"low":3980,"close":4000,"volume":24325},{"date":"2025-03-31","open":4000,"high":4035,"low":3860,"close":3970,"volume":40434},{"date":"2025-04-01","open":3980,"high":4025,"low":3975,"close":4010,"volume":10063},{"date":"2025-04-02","open":4020,"high":4020,"low":3915,"close":3950,"volume":12164},{"date":"2025-04-03","open":3950,"high":3950,"low":3870,"close":3900,"volume":13094},{"date":"2025-04-04","open":3910,"high":3940,"low":3780,"close":3930,"volume":37143},{"date":"2025-04-07","open":3890,"high":3890,"low":3705,"close":3745,"volume":41916},{"date":"2025-04-08","open":3765,"high":3830,"low":3670,"close":3795,"volume":31542},{"date":"2025-04-09","open":3795,"high":3810,"low":3640,"close":3725,"volume":26756},{"date":"2025-04-10","open":3740,"high":3935,"low":3740,"close":3920,"volume":37380},{"date":"2025-04-11","open":3880,"high":4000,"low":3875,"close":3995,"volume":23112},{"date":"2025-04-14","open":4005,"high":4045,"low":3925,"close":4000,"volume":55304},{"date":"2025-04-15","open":4000,"high":4035,"low":3895,"close":3955,"volume":86721},{"date":"2025-04-16","open":3955,"high":3990,"low":3915,"close":3950,"volume":23597},{"date":"2025-04-17","open":3950,"high":4410,"low":3930,"close":4085,"volume":870842},{"date":"2025-04-18","open":4090,"high":4100,"low":4025,"close":4055,"volume":54241},{"date":"2025-04-21","open":4095,"high":4170,"low":4055,"close":4065,"volume":67577},{"date":"2025-04-22","open":4060,"high":4150,"low":4035,"close":4035,"volume":83562},{"date":"2025-04-23","open":4070,"high":4130,"low":4030,"close":4075,"volume":92119},{"date":"2025-04-24","open":4075,"high":4100,"low":4000,"close":4045,"volume":59753},{"date":"2025-04-25","open":4070,"high":4100,"low":4045,"close":4045,"volume":31344},{"date":"2025-04-28","open":4045,"high":4125,"low":4035,"close":4090,"volume":39771},{"date":"2025-04-29","open":4090,"high":4110,"low":4050,"close":4070,"volume":25041},{"date":"2025-04-30","open":4095,"high":4095,"low":3985,"close":4010,"volume":32249},{"date":"2025-05-02","open":4000,"high":4060,"low":4000,"close":4055,"volume":25373},{"date":"2025-05-07","open":4055,"high":4080,"low":3975,"close":4000,"volume":22544},{"date":"2025-05-08","open":4005,"high":4030,"low":3990,"close":4030,"volume":15918},{"date":"2025-05-09","open":4030,"high":4035,"low":3965,"close":3990,"volume":22916},{"date":"2025-05-12","open":3990,"high":4000,"low":3945,"close":3970,"volume":45120},{"date":"2025-05-13","open":3990,"high":4025,"low":3965,"close":3990,"volume":27592},{"date":"2025-05-14","open":4000,"high":4040,"low":3955,"close":4020,"volume":40487},{"date":"2025-05-15","open":4020,"high":4080,"low":3985,"close":4035,"volume":26558},{"date":"2025-05-16","open":4005,"high":4035,"low":3925,"close":3935,"volume":36399},{"date":"2025-05-19","open":4000,"high":4120,"low":3965,"close":4060,"volume":114684},{"date":"2025-05-20","open":4025,"high":4065,"low":3995,"close":4000,"volume":50995},{"date":"2025-05-21","open":4035,"high":4115,"low":4035,"close":4115,"volume":69382},{"date":"2025-05-22","open":4140,"high":4835,"low":4090,"close":4350,"volume":3121504},{"date":"2025-05-23","open":4370,"high":4380,"low":4180,"close":4215,"volume":312239},{"date":"2025-05-26","open":4250,"high":4415,"low":4200,"close":4240,"volume":220804},{"date":"2025-05-27","open":4240,"high":4295,"low":4160,"close":4215,"volume":102681},{"date":"2025-05-28","open":4215,"high":4230,"low":4150,"close":4150,"volume":102640},{"date":"2025-05-29","open":4180,"high":4275,"low":4140,"close":4275,"volume":91633},{"date":"2025-05-30","open":4250,"high":4400,"low":4235,"close":4275,"volume":141367},{"date":"2025-06-02","open":4365,"high":4400,"low":4275,"close":4365,"volume":175684},{"date":"2025-06-04","open":4405,"high":4430,"low":4285,"close":4375,"volume":122034},{"date":"2025-06-05","open":4375,"high":4450,"low":4345,"close":4410,"volume":105283},{"date":"2025-06-09","open":4410,"high":4490,"low":4385,"close":4475,"volume":130783},{"date":"2025-06-10","open":4475,"high":4540,"low":4410,"close":4445,"volume":121593},{"date":"2025-06-11","open":4445,"high":4535,"low":4300,"close":4485,"volume":89903},{"date":"2025-06-12","open":4485,"high":4485,"low":4370,"close":4395,"volume":107770},{"date":"2025-06-13","open":4420,"high":4435,"low":4305,"close":4340,"volume":101134},{"date":"2025-06-16","open":4345,"high":4460,"low":4300,"close":4450,"volume":85998},{"date":"2025-06-17","open":4450,"high":4525,"low":4375,"close":4450,"volume":98954},{"date":"2025-06-18","open":4415,"high":4495,"low":4375,"close":4455,"volume":63328},{"date":"2025-06-19","open":4455,"high":4470,"low":4310,"close":4360,"volume":57409},{"date":"2025-06-20","open":4375,"high":4410,"low":4310,"close":4365,"volume":45483},{"date":"2025-06-23","open":4365,"high":4365,"low":4260,"close":4315,"volume":86814},{"date":"2025-06-24","open":4330,"high":4470,"low":4320,"close":4470,"volume":117522},{"date":"2025-06-25","open":4485,"high":4485,"low":4380,"close":4440,"volume":54757},{"date":"2025-06-26","open":4420,"high":4440,"low":4270,"close":4340,"volume":91496},{"date":"2025-06-27","open":4385,"high":4385,"low":4255,"close":4255,"volume":43093},{"date":"2025-06-30","open":4260,"high":4335,"low":4255,"close":4275,"volume":35904},{"date":"2025-07-01","open":4350,"high":4425,"low":4285,"close":4355,"volume":44846},{"date":"2025-07-02","open":4355,"high":4360,"low":4280,"close":4355,"volume":36044},{"date":"2025-07-03","open":4355,"high":4455,"low":4345,"close":4415,"volume":62569},{"date":"2025-07-04","open":4380,"high":4420,"low":4290,"close":4320,"volume":36573},{"date":"2025-07-07","open":4370,"high":4370,"low":4280,"close":4295,"volume":26642},{"date":"2025-07-08","open":4255,"high":4390,"low":4255,"close":4315,"volume":26728},{"date":"2025-07-09","open":4315,"high":4365,"low":4295,"close":4365,"volume":32214},{"date":"2025-07-10","open":4365,"high":4390,"low":4335,"close":4355,"volume":38744},{"date":"2025-07-11","open":4360,"high":4415,"low":4300,"close":4325,"volume":142358},{"date":"2025-07-14","open":4330,"high":4385,"low":4295,"close":4365,"volume":59736},{"date":"2025-07-15","open":4370,"high":4530,"low":4305,"close":4425,"volume":140179},{"date":"2025-07-16","open":4440,"high":4440,"low":4360,"close":4375,"volume":52307},{"date":"2025-07-17","open":4365,"high":4500,"low":4310,"close":4485,"volume":100636},{"date":"2025-07-18","open":4500,"high":4520,"low":4400,"close":4445,"volume":55641},{"date":"2025-07-21","open":4445,"high":4485,"low":4360,"close":4370,"volume":84729},{"date":"2025-07-22","open":4350,"high":4410,"low":4275,"close":4280,"volume":58250},{"date":"2025-07-23","open":4285,"high":4345,"low":4225,"close":4315,"volume":64146},{"date":"2025-07-24","open":4330,"high":4360,"low":4240,"close":4265,"volume":43737},{"date":"2025-07-25","open":4265,"high":4330,"low":4225,"close":4270,"volume":40206},{"date":"2025-07-28","open":4270,"high":4320,"low":4215,"close":4245,"volume":34075},{"date":"2025-07-29","open":4280,"high":5490,"low":4205,"close":4925,"volume":15273800},{"date":"2025-07-30","open":4870,"high":4970,"low":4655,"close":4745,"volume":2203581},{"date":"2025-07-31","open":4870,"high":5080,"low":4580,"close":4660,"volume":1696472},{"date":"2025-08-01","open":4570,"high":4615,"low":4445,"close":4460,"volume":672736},{"date":"2025-08-04","open":4460,"high":4545,"low":4425,"close":4485,"volume":290656},{"date":"2025-08-05","open":4515,"high":4610,"low":4495,"close":4550,"volume":269977},{"date":"2025-08-06","open":4550,"high":4590,"low":4500,"close":4585,"volume":172300},{"date":"2025-08-07","open":4600,"high":4620,"low":4535,"close":4580,"volume":207718},{"date":"2025-08-08","open":4550,"high":4590,"low":4510,"close":4580,"volume":141808},{"date":"2025-08-11","open":4575,"high":4595,"low":4520,"close":4550,"volume":133128},{"date":"2025-08-12","open":4555,"high":4635,"low":4520,"close":4555,"volume":187506},{"date":"2025-08-13","open":4560,"high":4645,"low":4540,"close":4615,"volume":206903},{"date":"2025-08-14","open":4625,"high":4640,"low":4510,"close":4570,"volume":156537},{"date":"2025-08-18","open":4535,"high":4575,"low":4465,"close":4540,"volume":142357},{"date":"2025-08-19","open":4505,"high":4570,"low":4485,"close":4490,"volume":90037},{"date":"2025-08-20","open":4460,"high":4520,"low":4370,"close":4485,"volume":152253},{"date":"2025-08-21","open":4460,"high":4535,"low":4425,"close":4455,"volume":54589},{"date":"2025-08-22","open":4415,"high":4520,"low":4415,"close":4440,"volume":45896},{"date":"2025-08-25","open":4445,"high":4535,"low":4445,"close":4485,"volume":62921},{"date":"2025-08-26","open":4500,"high":4540,"low":4470,"close":4480,"volume":57126},{"date":"2025-08-27","open":4470,"high":4510,"low":4440,"close":4470,"volume":78793},{"date":"2025-08-28","open":4500,"high":4505,"low":4415,"close":4470,"volume":78936},{"date":"2025-08-29","open":4485,"high":4485,"low":4400,"close":4410,"volume":54918},{"date":"2025-09-01","open":4395,"high":4410,"low":4290,"close":4295,"volume":91181},{"date":"2025-09-02","open":4295,"high":4370,"low":4290,"close":4330,"volume":67908},{"date":"2025-09-03","open":4350,"high":4350,"low":4295,"close":4335,"volume":27275},{"date":"2025-09-04","open":4330,"high":4370,"low":4315,"close":4325,"volume":44194},{"date":"2025-09-05","open":4330,"high":4410,"low":4295,"close":4395,"volume":61391},{"date":"2025-09-08","open":4395,"high":4545,"low":4390,"close":4510,"volume":156306},{"date":"2025-09-09","open":4480,"high":4520,"low":4445,"close":4500,"volume":48459},{"date":"2025-09-10","open":4510,"high":4580,"low":4465,"close":4545,"volume":97224},{"date":"2025-09-11","open":4555,"high":4585,"low":4535,"close":4570,"volume":84564},{"date":"2025-09-12","open":4570,"high":4570,"low":4465,"close":4500,"volume":79728},{"date":"2025-09-15","open":4500,"high":4550,"low":4470,"close":4505,"volume":67695},{"date":"2025-09-16","open":4505,"high":4555,"low":4490,"close":4535,"volume":70648},{"date":"2025-09-17","open":4535,"high":4535,"low":4460,"close":4485,"volume":50581},{"date":"2025-09-18","open":4480,"high":4515,"low":4465,"close":4495,"volume":55821},{"date":"2025-09-19","open":4515,"high":4630,"low":4495,"close":4590,"volume":129596},{"date":"2025-09-22","open":4590,"high":4600,"low":4525,"close":4570,"volume":61534},{"date":"2025-09-23","open":4555,"high":4570,"low":4430,"close":4530,"volume":86446},{"date":"2025-09-24","open":4515,"high":4520,"low":4445,"close":4460,"volume":47512},{"date":"2025-09-25","open":4485,"high":4495,"low":4420,"close":4430,"volume":36586},{"date":"2025-09-26","open":4430,"high":4440,"low":4320,"close":4390,"volume":74874},{"date":"2025-09-29","open":4390,"high":4515,"low":4385,"close":4420,"volume":83958},{"date":"2025-09-30","open":4420,"high":4500,"low":4330,"close":4335,"volume":66599},{"date":"2025-10-01","open":4330,"high":4380,"low":4280,"close":4330,"volume":82487},{"date":"2025-10-02","open":4395,"high":4425,"low":4345,"close":4405,"volume":69395},{"date":"2025-10-10","open":4390,"high":4440,"low":4200,"close":4200,"volume":132943},{"date":"2025-10-13","open":4090,"high":4210,"low":4020,"close":4180,"volume":98467},{"date":"2025-10-14","open":4140,"high":4205,"low":4045,"close":4110,"volume":84361},{"date":"2025-10-15","open":4110,"high":4185,"low":4060,"close":4135,"volume":42506},{"date":"2025-10-16","open":4110,"high":4200,"low":4100,"close":4160,"volume":52800},{"date":"2025-10-17","open":4120,"high":4140,"low":4030,"close":4055,"volume":85340},{"date":"2025-10-20","open":4055,"high":4215,"low":4025,"close":4080,"volume":40108},{"date":"2025-10-21","open":4055,"high":4150,"low":4045,"close":4080,"volume":47652},{"date":"2025-10-22","open":4070,"high":4110,"low":4020,"close":4095,"volume":47305},{"date":"2025-10-23","open":4045,"high":4125,"low":4045,"close":4065,"volume":59537},{"date":"2025-10-24","open":4070,"high":4090,"low":4010,"close":4035,"volume":66322},{"date":"2025-10-27","open":4035,"high":4190,"low":4030,"close":4190,"volume":131477},{"date":"2025-10-28","open":4160,"high":4210,"low":4145,"close":4155,"volume":61636},{"date":"2025-10-29","open":4135,"high":4170,"low":4065,"close":4150,"volume":83684},{"date":"2025-10-30","open":4110,"high":4150,"low":4035,"close":4080,"volume":85995},{"date":"2025-10-31","open":4010,"high":4150,"low":3985,"close":4035,"volume":94237},{"date":"2025-11-03","open":4000,"high":4030,"low":3865,"close":3890,"volume":263365,"rsi_14":34.51,"sma_20":4137.5,"sma_60":4371.08,"sma_120":4344.38},{"date":"2025-11-04","open":3875,"high":4060,"low":3870,"close":3985,"volume":93342,"rsi_14":40.38,"sma_20":4120.0,"sma_60":4362.75,"sma_120":4344.0},{"date":"2025-11-05","open":3985,"high":3985,"low":3875,"close":3915,"volume":161326,"rsi_14":35.15,"sma_20":4099.25,"sma_60":4352.17,"sma_120":4343.38},{"date":"2025-11-06","open":3955,"high":4100,"low":3955,"close":4065,"volume":116289,"rsi_14":50.57,"sma_20":4083.0,"sma_60":4343.5,"sma_120":4344.17},{"date":"2025-11-07","open":4070,"high":4080,"low":3950,"close":4005,"volume":72588,"rsi_14":45.86,"sma_20":4073.25,"sma_60":4333.92,"sma_120":4344.29},{"date":"2025-11-10","open":4000,"high":4090,"low":3995,"close":4060,"volume":54176,"rsi_14":48.96,"sma_20":4067.25,"sma_60":4325.25,"sma_120":4344.62},{"date":"2025-11-11","open":4060,"high":4145,"low":3995,"close":4005,"volume":73901,"rsi_14":45.5,"sma_20":4062.0,"sma_60":4316.17,"sma_120":4344.38},{"date":"2025-11-12","open":4110,"high":4135,"low":4020,"close":4100,"volume":93910,"rsi_14":51.64,"sma_20":4060.25,"sma_60":4308.58,"sma_120":4345.75},{"date":"2025-11-13","open":4100,"high":4170,"low":4075,"close":4140,"volume":48696,"rsi_14":54.88,"sma_20":4059.25,"sma_60":4300.67,"sma_120":4346.42},{"date":"2025-11-14","open":4135,"high":4195,"low":4065,"close":4110,"volume":69367,"rsi_14":45.79,"sma_20":4062.0,"sma_60":4293.0,"sma_120":4347.33},{"date":"2025-11-17","open":4110,"high":4240,"low":3985,"close":4030,"volume":64127,"rsi_14":43.72,"sma_20":4059.5,"sma_60":4284.5,"sma_120":4346.62},{"date":"2025-11-18","open":3980,"high":4025,"low":3910,"close":3950,"volume":59882,"rsi_14":40.65,"sma_20":4053.0,"sma_60":4275.5,"sma_120":4343.29},{"date":"2025-11-19","open":3915,"high":4025,"low":3890,"close":3895,"volume":90483,"rsi_14":41.23,"sma_20":4043.0,"sma_60":4265.67,"sma_120":4340.62},{"date":"2025-11-20","open":3900,"high":4000,"low":3890,"close":3970,"volume":33858,"rsi_14":47.0,"sma_20":4038.25,"sma_60":4257.58,"sma_120":4338.38},{"date":"2025-11-21","open":3950,"high":3970,"low":3895,"close":3900,"volume":41195,"rsi_14":50.5,"sma_20":4031.5,"sma_60":4248.58,"sma_120":4335.75},{"date":"2025-11-24","open":3920,"high":3920,"low":3810,"close":3810,"volume":64393,"rsi_14":41.29,"sma_20":4012.5,"sma_60":4237.33,"sma_120":4332.92},{"date":"2025-11-25","open":3810,"high":3890,"low":3810,"close":3835,"volume":32485,"rsi_14":45.83,"sma_20":3996.5,"sma_60":4226.58,"sma_120":4329.25},{"date":"2025-11-26","open":3840,"high":3940,"low":3840,"close":3915,"volume":45000,"rsi_14":41.57,"sma_20":3984.75,"sma_60":4217.33,"sma_120":4326.25},{"date":"2025-11-27","open":3895,"high":3935,"low":3850,"close":3855,"volume":27658,"rsi_14":41.57,"sma_20":3973.5,"sma_60":4207.08,"sma_120":4322.0},{"date":"2025-11-28","open":3835,"high":4100,"low":3835,"close":4035,"volume":73657,"rsi_14":48.77,"sma_20":3973.5,"sma_60":4200.83,"sma_120":4319.17},{"date":"2025-12-01","open":4040,"high":4150,"low":3995,"close":4080,"volume":58726,"rsi_14":53.73,"sma_20":3983.0,"sma_60":4197.25,"sma_120":4316.42},{"date":"2025-12-02","open":4050,"high":4090,"low":4030,"close":4070,"volume":31387,"rsi_14":48.37,"sma_20":3987.25,"sma_60":4192.92,"sma_120":4313.04},{"date":"2025-12-03","open":4070,"high":4150,"low":4060,"close":4070,"volume":63903,"rsi_14":46.02,"sma_20":3995.0,"sma_60":4188.5,"sma_120":4309.92},{"date":"2025-12-04","open":4045,"high":4155,"low":4045,"close":4130,"volume":74182,"rsi_14":51.1,"sma_20":3998.25,"sma_60":4185.25,"sma_120":4306.96},{"date":"2025-12-05","open":4125,"high":4180,"low":4100,"close":4165,"volume":60518,"rsi_14":57.8,"sma_20":4006.25,"sma_60":4181.42,"sma_120":4305.04},{"date":"2025-12-08","open":4175,"high":4175,"low":4100,"close":4140,"volume":50514,"rsi_14":61.73,"sma_20":4010.25,"sma_60":4175.25,"sma_120":4303.38},{"date":"2025-12-09","open":4165,"high":4165,"low":4090,"close":4130,"volume":28067,"rsi_14":65.36,"sma_20":4016.5,"sma_60":4169.08,"sma_120":4300.71},{"date":"2025-12-10","open":4130,"high":4130,"low":4075,"close":4115,"volume":31610,"rsi_14":60.28,"sma_20":4017.25,"sma_60":4161.92,"sma_120":4297.92},{"date":"2025-12-11","open":4120,"high":4355,"low":4120,"close":4345,"volume":223788,"rsi_14":75.72,"sma_20":4027.5,"sma_60":4158.17,"sma_120":4297.0},{"date":"2025-12-12","open":4320,"high":4320,"low":4155,"close":4205,"volume":88832,"rsi_14":71.58,"sma_20":4032.25,"sma_60":4153.25,"sma_120":4295.71},{"date":"2025-12-15","open":4205,"high":4205,"low":4120,"close":4200,"volume":102447,"rsi_14":70.39,"sma_20":4040.75,"sma_60":4148.17,"sma_120":4294.33},{"date":"2025-12-16","open":4130,"high":4180,"low":4065,"close":4115,"volume":66185,"rsi_14":61.11,"sma_20":4049.0,"sma_60":4141.17,"sma_120":4292.67},{"date":"2025-12-17","open":4110,"high":4180,"low":4100,"close":4180,"volume":16990,"rsi_14":67.96,"sma_20":4063.25,"sma_60":4136.08,"sma_120":4290.25},{"date":"2025-12-18","open":4175,"high":4290,"low":4085,"close":4225,"volume":67273,"rsi_14":62.34,"sma_20":4076.0,"sma_60":4131.5,"sma_120":4288.46},{"date":"2025-12-19","open":4200,"high":4285,"low":4170,"close":4230,"volume":61556,"rsi_14":60.27,"sma_20":4092.5,"sma_60":4125.5,"sma_120":4287.54},{"date":"2025-12-22","open":4205,"high":4345,"low":4205,"close":4305,"volume":108461,"rsi_14":64.78,"sma_20":4117.25,"sma_60":4121.08,"sma_120":4287.96},{"date":"2025-12-23","open":4350,"high":4425,"low":4265,"close":4285,"volume":205619,"rsi_14":63.19,"sma_20":4139.75,"sma_60":4117.0,"sma_120":4288.04},{"date":"2025-12-24","open":4290,"high":4310,"low":4200,"close":4230,"volume":77237,"rsi_14":56.17,"sma_20":4155.5,"sma_60":4113.17,"sma_120":4287.0},{"date":"2025-12-26","open":4230,"high":4310,"low":4145,"close":4170,"volume":48730,"rsi_14":50.3,"sma_20":4171.25,"sma_60":4108.83,"sma_120":4285.46},{"date":"2025-12-29","open":4180,"high":4205,"low":4140,"close":4160,"volume":36842,"rsi_14":51.22,"sma_20":4177.5,"sma_60":4105.0,"sma_120":4283.33},{"date":"2025-12-30","open":4115,"high":4250,"low":4115,"close":4155,"volume":56690,"rsi_14":51.53,"sma_20":4181.25,"sma_60":4100.58,"sma_120":4281.96},{"date":"2026-01-02","open":4165,"high":4420,"low":4165,"close":4400,"volume":145342,"rsi_14":63.64,"sma_20":4197.75,"sma_60":4101.67,"sma_120":4282.83},{"date":"2026-01-05","open":4350,"high":4450,"low":4295,"close":4350,"volume":106874,"rsi_14":50.29,"sma_20":4211.75,"sma_60":4102.0,"sma_120":4283.12},{"date":"2026-01-06","open":4350,"high":4400,"low":4265,"close":4300,"volume":50928,"rsi_14":56.13,"sma_20":4220.25,"sma_60":4100.5,"sma_120":4282.58},{"date":"2026-01-07","open":4350,"high":4350,"low":4235,"close":4295,"volume":115997,"rsi_14":56.13,"sma_20":4226.75,"sma_60":4102.08,"sma_120":4282.08},{"date":"2026-01-08","open":4295,"high":4320,"low":4200,"close":4205,"volume":86208,"rsi_14":55.77,"sma_20":4230.0,"sma_60":4102.5,"sma_120":4281.08},{"date":"2026-01-09","open":4180,"high":4320,"low":4180,"close":4230,"volume":31271,"rsi_14":53.38,"sma_20":4235.0,"sma_60":4104.5,"sma_120":4279.96},{"date":"2026-01-12","open":4210,"high":4225,"low":4140,"close":4200,"volume":98762,"rsi_14":48.28,"sma_20":4239.25,"sma_60":4105.58,"sma_120":4278.08},{"date":"2026-01-13","open":4245,"high":4245,"low":4040,"close":4115,"volume":110952,"rsi_14":42.86,"sma_20":4227.75,"sma_60":4104.83,"sma_120":4275.92},{"date":"2026-01-14","open":4115,"high":4150,"low":4060,"close":4065,"volume":44475,"rsi_14":34.62,"sma_20":4220.75,"sma_60":4105.0,"sma_120":4272.42},{"date":"2026-01-15","open":4060,"high":4110,"low":4020,"close":4070,"volume":57178,"rsi_14":35.95,"sma_20":4214.25,"sma_60":4104.83,"sma_120":4269.29},{"date":"2026-01-16","open":4025,"high":4110,"low":4020,"close":4045,"volume":37737,"rsi_14":30.97,"sma_20":4328.5,"sma_60":4353.67,"sma_120":4565.67},{"date":"2026-01-19","open":4045,"high":4080,"low":4010,"close":4045,"volume":51239,"rsi_14":40.74,"sma_20":4204.0,"sma_60":4103.42,"sma_120":4264.62},{"date":"2026-01-20","open":4045,"high":4485,"low":4025,"close":4260,"volume":572233,"rsi_14":55.68,"sma_20":4205.75,"sma_60":4106.67,"sma_120":4264.17},{"date":"2026-01-21","open":4200,"high":4215,"low":4050,"close":4110,"volume":77933,"rsi_14":47.8,"sma_20":4199.75,"sma_60":4107.92,"sma_120":4262.88},{"date":"2026-01-22","open":4120,"high":4150,"low":4070,"close":4120,"volume":56490,"rsi_14":32.28,"sma_20":4190.5,"sma_60":4106.75,"sma_120":4261.62},{"date":"2026-01-23","open":4110,"high":4220,"low":4040,"close":4220,"volume":82150,"rsi_14":42.26,"sma_20":4187.25,"sma_60":4107.83,"sma_120":4261.42},{"date":"2026-01-26","open":4210,"high":4305,"low":4210,"close":4260,"volume":132411,"rsi_14":47.59,"sma_20":4188.75,"sma_60":4109.67,"sma_120":4255.88},{"date":"2026-01-27","open":4240,"high":4330,"low":4200,"close":4250,"volume":164213,"rsi_14":47.31,"sma_20":4192.75,"sma_60":4112.5,"sma_120":4251.75},{"date":"2026-01-28","open":4220,"high":4345,"low":4220,"close":4255,"volume":90920,"rsi_14":53.33,"sma_20":4197.5,"sma_60":4116.17,"sma_120":4248.38},{"date":"2026-01-29","open":4255,"high":4315,"low":4135,"close":4260,"volume":91456,"rsi_14":52.05,"sma_20":4202.75,"sma_60":4122.33,"sma_120":4246.71},{"date":"2026-01-30","open":4270,"high":4270,"low":4075,"close":4210,"volume":126276,"rsi_14":50.67,"sma_20":4193.25,"sma_60":4126.08,"sma_120":4244.42},{"date":"2026-02-02","open":4210,"high":4245,"low":4085,"close":4110,"volume":119690,"rsi_14":49.67,"sma_20":4181.25,"sma_60":4129.33,"sma_120":4240.75},{"date":"2026-02-03","open":4115,"high":4190,"low":4075,"close":4165,"volume":48608,"rsi_14":56.49,"sma_20":4174.5,"sma_60":4131.0,"sma_120":4237.25},{"date":"2026-02-04","open":4165,"high":4300,"low":4155,"close":4210,"volume":74616,"rsi_14":45.0,"sma_20":4323.25,"sma_60":4348.58,"sma_120":4561.08},{"date":"2026-02-05","open":4210,"high":4250,"low":4150,"close":4185,"volume":90698,"rsi_14":42.22,"sma_20":4317.5,"sma_60":4343.83,"sma_120":4556.33},{"date":"2026-02-06","open":4155,"high":4260,"low":4045,"close":4195,"volume":77724,"rsi_14":38.1,"sma_20":4312.25,"sma_60":4346.17,"sma_120":4552.5},{"date":"2026-02-09","open":4200,"high":4275,"low":4155,"close":4180,"volume":46646,"rsi_14":35.54,"sma_20":4305.25,"sma_60":4344.83,"sma_120":4548.58},{"date":"2026-02-10","open":4180,"high":4250,"low":4150,"close":4185,"volume":100777,"rsi_14":37.04,"sma_20":4299.0,"sma_60":4341.42,"sma_120":4544.42},{"date":"2026-02-11","open":4190,"high":4245,"low":4120,"close":4210,"volume":88526,"rsi_14":36.25,"sma_20":4292.5,"sma_60":4340.25,"sma_120":4540.42},{"date":"2026-02-12","open":4210,"high":4230,"low":4160,"close":4190,"volume":43006,"rsi_14":36.02,"sma_20":4287.0,"sma_60":4337.83,"sma_120":4535.5},{"date":"2026-02-13","open":4190,"high":4190,"low":4065,"close":4085,"volume":105782,"rsi_14":32.58,"sma_20":4275.0,"sma_60":4333.0,"sma_120":4529.54},{"date":"2026-02-19","open":4085,"high":4120,"low":4030,"close":4080,"volume":116793,"rsi_14":32.95,"sma_20":4259.25,"sma_60":4327.92,"sma_120":4522.5},{"date":"2026-02-20","open":4145,"high":4145,"low":4025,"close":4085,"volume":59390,"rsi_14":38.31,"sma_20":4242.5,"sma_60":4322.08,"sma_120":4515.17},{"date":"2026-02-23","open":4085,"high":4190,"low":4055,"close":4185,"volume":122654,"rsi_14":39.49,"sma_20":4232.0,"sma_60":4319.42,"sma_120":4509.21},{"date":"2026-02-24","open":4150,"high":4215,"low":4125,"close":4180,"volume":108919,"rsi_14":40.52,"sma_20":4219.5,"sma_60":4318.83,"sma_120":4502.96},{"date":"2026-02-25","open":4225,"high":4225,"low":4090,"close":4110,"volume":97208,"rsi_14":50.0,"sma_20":4179.5,"sma_60":4168.83,"sma_120":4197.71},{"date":"2026-02-26","open":4060,"high":4105,"low":3940,"close":3970,"volume":236537,"rsi_14":44.6,"sma_20":4183.0,"sma_60":4311.58,"sma_120":4487.71},{"date":"2026-02-27","open":3970,"high":3980,"low":3920,"close":3925,"volume":87368,"rsi_14":25.22,"sma_20":4148.75,"sma_60":4170.92,"sma_120":4189.0},{"date":"2026-03-03","open":3910,"high":4060,"low":3810,"close":3830,"volume":125626,"rsi_14":22.48,"sma_20":4127.5,"sma_60":4167.5,"sma_120":4184.17},{"date":"2026-03-04","open":3800,"high":3830,"low":3450,"close":3500,"volume":242225,"rsi_14":13.99,"sma_20":4089.5,"sma_60":4157.83,"sma_120":4177.54},{"date":"2026-03-05","open":3500,"high":3770,"low":3500,"close":3715,"volume":292747,"rsi_14":30.04,"sma_20":4064.75,"sma_60":4151.92,"sma_120":4172.42},{"date":"2026-03-06","open":3675,"high":3780,"low":3615,"close":3710,"volume":82673,"rsi_14":29.61,"sma_20":4044.75,"sma_60":4145.92,"sma_120":4167.21},{"date":"2026-03-09","open":3650,"high":3660,"low":3410,"close":3560,"volume":50403,"rsi_14":24.81,"sma_20":4014.5,"sma_60":4136.42,"sma_120":4160.83},{"date":"2026-03-10","open":3640,"high":3680,"low":3605,"close":3650,"volume":41584,"rsi_14":30.15,"sma_20":3986.5,"sma_60":4127.83,"sma_120":4154.62},{"date":"2026-03-11","open":3690,"high":3835,"low":3650,"close":3755,"volume":91905,"rsi_14":37.87,"sma_20":3965.0,"sma_60":4121.42,"sma_120":4148.33},{"date":"2026-03-12","open":3775,"high":3865,"low":3750,"close":3835,"volume":39568,"rsi_14":41.46,"sma_20":3947.0,"sma_60":4116.5,"sma_120":4142.79},{"date":"2026-03-13","open":3820,"high":3890,"low":3700,"close":3815,"volume":130972,"rsi_14":40.69,"sma_20":3928.75,"sma_60":4111.5,"sma_120":4136.71},{"date":"2026-03-16","open":3815,"high":3820,"low":3750,"close":3760,"volume":25343,"rsi_14":34.88,"sma_20":3907.5,"sma_60":4193.58,"sma_120":4381.42},{"date":"2026-03-17","open":3780,"high":3835,"low":3730,"close":3740,"volume":50084,"rsi_14":34.51,"sma_20":3884.0,"sma_60":4180.42,"sma_120":4372.46},{"date":"2026-03-18","open":3740,"high":3780,"low":3700,"close":3745,"volume":79861,"rsi_14":36.53,"sma_20":3861.75,"sma_60":4167.42,"sma_120":4362.75},{"date":"2026-03-19","open":3745,"high":3745,"low":3615,"close":3660,"volume":44545,"rsi_14":38.08,"sma_20":3840.5,"sma_60":4153.08,"sma_120":4352.58},{"date":"2026-03-20","open":3675,"high":3755,"low":3665,"close":3750,"volume":39411,"rsi_14":43.49,"sma_20":3824.0,"sma_60":4140.25,"sma_120":4344.62},{"date":"2026-03-23","open":3750,"high":3830,"low":3500,"close":3760,"volume":75744,"rsi_14":47.22,"sma_20":3807.75,"sma_60":4129.58,"sma_120":4336.75},{"date":"2026-03-24","open":3760,"high":3870,"low":3730,"close":3780,"volume":78207,"rsi_14":64.74,"sma_20":3787.5,"sma_60":4119.83,"sma_120":4329.17},{"date":"2026-03-25","open":3830,"high":3845,"low":3780,"close":3845,"volume":37904,"rsi_14":58.13,"sma_20":3770.75,"sma_60":4111.58,"sma_120":4322.62},{"date":"2026-03-26","open":3850,"high":3960,"low":3795,"close":3835,"volume":63890,"rsi_14":57.76,"sma_20":3757.0,"sma_60":4103.08,"sma_120":4315.12},{"date":"2026-03-27","open":3800,"high":3835,"low":3725,"close":3815,"volume":34118,"rsi_14":68.89,"sma_20":3749.25,"sma_60":4093.42,"sma_120":4307.33},{"date":"2026-03-30","open":3675,"high":3810,"low":3650,"close":3775,"volume":23979,"rsi_14":60.0,"sma_20":3741.75,"sma_60":4084.5,"sma_120":4298.96},{"date":"2026-03-31","open":3775,"high":3775,"low":3640,"close":3665,"volume":45725,"rsi_14":42.86,"sma_20":3733.5,"sma_60":4075.33,"sma_120":4289.83},{"date":"2026-04-01","open":3700,"high":3760,"low":3695,"close":3760,"volume":20372,"rsi_14":44.19,"sma_20":3746.5,"sma_60":4065.08,"sma_120":4281.96},{"date":"2026-04-02","open":3760,"high":3840,"low":3525,"close":3640,"volume":70012,"rsi_14":38.26,"sma_20":3742.75,"sma_60":4054.08,"sma_120":4272.42},{"date":"2026-04-03","open":3700,"high":3700,"low":3625,"close":3655,"volume":16141,"rsi_14":42.55,"sma_20":3740.0,"sma_60":4041.0,"sma_120":4262.96},{"date":"2026-04-06","open":3655,"high":3655,"low":3565,"close":3640,"volume":57208,"rsi_14":42.86,"sma_20":3744.0,"sma_60":4029.0,"sma_120":4253.83},{"date":"2026-04-07","open":3655,"high":3655,"low":3530,"close":3540,"volume":52760,"rsi_14":37.11,"sma_20":3738.5,"sma_60":4016.08,"sma_120":4243.21},{"date":"2026-04-08","open":3585,"high":3800,"low":3570,"close":3675,"volume":67303,"rsi_14":50.89,"sma_20":3734.5,"sma_60":4005.67,"sma_120":4232.92},{"date":"2026-04-09","open":3640,"high":3685,"low":3630,"close":3650,"volume":29090,"rsi_14":43.59,"sma_20":3725.25,"sma_60":3994.83,"sma_120":4222.79},{"date":"2026-04-10","open":3660,"high":3775,"low":3645,"close":3755,"volume":62431,"rsi_14":49.71,"sma_20":3722.25,"sma_60":3985.42,"sma_120":4215.25},{"date":"2026-04-13","open":3750,"high":3805,"low":3700,"close":3770,"volume":38528,"rsi_14":49.43,"sma_20":3722.75,"sma_60":3976.42,"sma_120":4208.88},{"date":"2026-04-14","open":3780,"high":3865,"low":3770,"close":3865,"volume":38251,"rsi_14":51.11,"sma_20":3729.0,"sma_60":3968.5,"sma_120":4203.21},{"date":"2026-04-15","open":3880,"high":3930,"low":3820,"close":3860,"volume":69923,"rsi_14":51.4,"sma_20":3734.75,"sma_60":3961.17,"sma_120":4196.62},{"date":"2026-04-16","open":3865,"high":3935,"low":3850,"close":3880,"volume":47261,"rsi_14":53.63,"sma_20":3745.75,"sma_60":3953.75,"sma_120":4189.0},{"date":"2026-04-17","open":3940,"high":4200,"low":3935,"close":3980,"volume":349925,"rsi_14":60.73,"sma_20":3757.25,"sma_60":3946.83,"sma_120":4182.54},{"date":"2026-04-20","open":3950,"high":3960,"low":3895,"close":3940,"volume":82197,"rsi_14":65.54,"sma_20":3766.25,"sma_60":3938.83,"sma_120":4175.62},{"date":"2026-04-21","open":3980,"high":3980,"low":3845,"close":3855,"volume":62614,"rsi_14":55.43,"sma_20":3770.0,"sma_60":3929.83,"sma_120":4168.33},{"date":"2026-04-22","open":3850,"high":3890,"low":3780,"close":3830,"volume":56288,"rsi_14":62.18,"sma_20":3769.25,"sma_60":3919.83,"sma_120":4161.12},{"date":"2026-04-23","open":3800,"high":3870,"low":3800,"close":3845,"volume":44664,"rsi_14":62.18,"sma_20":3769.75,"sma_60":3910.33,"sma_120":4153.75},{"date":"2026-04-24","open":3845,"high":3875,"low":3800,"close":3865,"volume":47569,"rsi_14":64.33,"sma_20":3772.25,"sma_60":3901.5,"sma_120":4147.0},{"date":"2026-04-27","open":3865,"high":3990,"low":3865,"close":3925,"volume":53445,"rsi_14":75.84,"sma_20":3779.75,"sma_60":3893.92,"sma_120":4140.54},{"date":"2026-04-28","open":3890,"high":3960,"low":3890,"close":3960,"volume":69870,"rsi_14":72.09,"sma_20":3794.5,"sma_60":3885.17,"sma_120":4000.67},{"date":"2026-04-29","open":3965,"high":4290,"low":3960,"close":4175,"volume":528685,"rsi_14":81.44,"sma_20":3815.25,"sma_60":3887.75,"sma_120":4000.12},{"date":"2026-04-30","open":4175,"high":4325,"low":4150,"close":4195,"volume":214684,"rsi_14":76.38,"sma_20":3902.75,"sma_60":3783.42,"sma_120":3903.12},{"date":"2026-05-04","open":4195,"high":4320,"low":4120,"close":4150,"volume":161014,"rsi_14":74.36,"sma_20":3867.75,"sma_60":3884.17,"sma_120":4006.75},{"date":"2026-05-06","open":4190,"high":4190,"low":3980,"close":4000,"volume":110873,"rsi_14":58.08,"sma_20":3885.75,"sma_60":3881.42,"sma_120":4006.21},{"date":"2026-05-07","open":3970,"high":4095,"low":3940,"close":4000,"volume":82654,"rsi_14":58.43,"sma_20":3908.75,"sma_60":3877.92,"sma_120":4006.17},{"date":"2026-05-08","open":4080,"high":4080,"low":3950,"close":4010,"volume":60732,"rsi_14":57.93,"sma_20":3925.5,"sma_60":3875.0,"sma_120":4005.75},{"date":"2026-05-11","open":4040,"high":4040,"low":3795,"close":3830,"volume":184470,"rsi_14":41.67,"sma_20":3934.5,"sma_60":3868.92,"sma_120":4004.29},{"date":"2026-05-12","open":3815,"high":4055,"low":3680,"close":3940,"volume":177209,"rsi_14":50.0,"sma_20":3943.75,"sma_60":3864.92,"sma_120":4002.96},{"date":"2026-05-13","open":3995,"high":4010,"low":3820,"close":3850,"volume":83374,"rsi_14":49.74,"sma_20":3947.75,"sma_60":3859.33,"sma_120":4000.54},{"date":"2026-05-14","open":3855,"high":3995,"low":3805,"close":3840,"volume":63784,"rsi_14":50.52,"sma_20":3946.5,"sma_60":3853.17,"sma_120":3998.29},{"date":"2026-05-15","open":3840,"high":3845,"low":3680,"close":3725,"volume":91476,"rsi_14":44.34,"sma_20":3939.75,"sma_60":3845.42,"sma_120":3995.75},{"date":"2026-05-18","open":3710,"high":3720,"low":3605,"close":3670,"volume":107267,"rsi_14":41.1,"sma_20":3929.25,"sma_60":3838.5,"sma_120":3993.42},{"date":"2026-05-19","open":3620,"high":3710,"low":3590,"close":3620,"volume":46597,"rsi_14":35.94,"sma_20":3911.25,"sma_60":3830.83,"sma_120":3991.12},{"date":"2026-05-20","open":3650,"high":3695,"low":3535,"close":3575,"volume":61844,"rsi_14":32.42,"sma_20":3893.0,"sma_60":3822.33,"sma_120":3987.83},{"date":"2026-05-21","open":3575,"high":3650,"low":3545,"close":3575,"volume":90438,"rsi_14":15.91,"sma_20":3879.0,"sma_60":3812.17,"sma_120":3985.12},{"date":"2026-05-22","open":3550,"high":3685,"low":3550,"close":3680,"volume":32141,"rsi_14":23.32,"sma_20":3871.5,"sma_60":3803.83,"sma_120":3984.04},{"date":"2026-05-26","open":3680,"high":3690,"low":3600,"close":3620,"volume":84770,"rsi_14":22.96,"sma_20":3860.25,"sma_60":3795.67,"sma_120":3982.25},{"date":"2026-05-27","open":3640,"high":3640,"low":3500,"close":3540,"volume":128948,"rsi_14":24.73,"sma_20":3844.0,"sma_60":3788.5,"sma_120":3979.12},{"date":"2026-05-28","open":3540,"high":3550,"low":3355,"close":3450,"volume":96603,"rsi_14":22.5,"sma_20":3820.25,"sma_60":3780.58,"sma_120":3975.75},{"date":"2026-05-29","open":3455,"high":3485,"low":3255,"close":3290,"volume":111605,"rsi_14":18.7,"sma_20":3786.75,"sma_60":3771.58,"sma_120":3969.54},{"date":"2026-06-01","open":3290,"high":3305,"low":3120,"close":3160,"volume":103372,"rsi_14":19.55,"sma_20":3736.0,"sma_60":3765.92,"sma_120":3961.88},{"date":"2026-06-02","open":3020,"high":3155,"low":3010,"close":3080,"volume":72775,"rsi_14":9.81,"sma_20":3680.25,"sma_60":3755.33,"sma_120":3953.62},{"date":"2026-06-04","open":3070,"high":3260,"low":3065,"close":3165,"volume":64198,"rsi_14":17.84,"sma_20":3631.0,"sma_60":3746.25,"sma_120":3946.08},{"date":"2026-06-05","open":3140,"high":3230,"low":3060,"close":3090,"volume":22907,"rsi_14":16.81,"sma_20":3585.5,"sma_60":3738.42,"sma_120":3937.42},{"date":"2026-06-08","open":3065,"high":3125,"low":2940,"close":3005,"volume":44086,"rsi_14":17.27,"sma_20":3535.75,"sma_60":3727.67,"sma_120":3927.75},{"date":"2026-06-09","open":3000,"high":3120,"low":2950,"close":3090,"volume":44556,"rsi_14":24.34,"sma_20":3489.75,"sma_60":3716.58,"sma_120":3919.0},{"date":"2026-06-10","open":3005,"high":3110,"low":3000,"close":3110,"volume":70950,"rsi_14":26.82,"sma_20":3453.75,"sma_60":3704.5,"sma_120":3910.5},{"date":"2026-06-11","open":3000,"high":3200,"low":2970,"close":3120,"volume":35422,"rsi_14":28.64,"sma_20":3412.75,"sma_60":3692.92,"sma_120":3902.21},{"date":"2026-06-12","open":3125,"high":3275,"low":3105,"close":3195,"volume":74034,"rsi_14":33.33,"sma_20":3380.0,"sma_60":3683.5,"sma_120":3892.62},{"date":"2026-06-15","open":3230,"high":3260,"low":3130,"close":3200,"volume":38308,"rsi_14":26.92,"sma_20":3348.0,"sma_60":3674.5,"sma_120":3884.25},{"date":"2026-06-16","open":3220,"high":3220,"low":3100,"close":3140,"volume":22430,"rsi_14":26.92,"sma_20":3318.75,"sma_60":3664.42,"sma_120":3875.42},{"date":"2026-06-17","open":3140,"high":3170,"low":3070,"close":3140,"volume":27624,"rsi_14":57.35,"sma_20":3153.75,"sma_60":3590.0,"sma_120":3812.17},{"date":"2026-06-18","open":3160,"high":3160,"low":3000,"close":3000,"volume":31343,"rsi_14":27.72,"sma_20":3261.25,"sma_60":3643.25,"sma_120":3857.46},{"date":"2026-06-19","open":3015,"high":3030,"low":2875,"close":2910,"volume":79880,"rsi_14":29.79,"sma_20":3228.0,"sma_60":3629.08,"sma_120":3846.5},{"date":"2026-06-22","open":2910,"high":2940,"low":2770,"close":2785,"volume":75911,"rsi_14":29.95,"sma_20":3188.5,"sma_60":3612.5,"sma_120":3834.46},{"date":"2026-06-23","open":2715,"high":2855,"low":2710,"close":2710,"volume":125216,"rsi_14":30.11,"sma_20":3140.0,"sma_60":3593.58,"sma_120":3821.17},{"date":"2026-06-24","open":2600,"high":2905,"low":2590,"close":2820,"volume":79680,"rsi_14":31.94,"sma_20":3100.0,"sma_60":3576.67,"sma_120":3808.96},{"date":"2026-06-25","open":2850,"high":2940,"low":2815,"close":2925,"volume":35249,"rsi_14":41.62,"sma_20":3069.25,"sma_60":3561.83,"sma_120":3798.08},{"date":"2026-06-26","open":2905,"high":2925,"low":2750,"close":2870,"volume":33527,"rsi_14":42.93,"sma_20":3040.25,"sma_60":3546.75,"sma_120":3787.25},{"date":"2026-06-29","open":2850,"high":3050,"low":2745,"close":3030,"volume":22863,"rsi_14":47.09,"sma_20":3027.25,"sma_60":3536.17,"sma_120":3777.83},{"date":"2026-06-30","open":3050,"high":3050,"low":2910,"close":2920,"volume":15914,"rsi_14":41.52,"sma_20":3015.25,"sma_60":3522.17,"sma_120":3767.54},{"date":"2026-07-01","open":2920,"high":3070,"low":2920,"close":3050,"volume":41091,"rsi_14":47.18,"sma_20":3013.75,"sma_60":3512.33,"sma_120":3756.29},{"date":"2026-07-02","open":3025,"high":3165,"low":2950,"close":3115,"volume":38333,"rsi_14":46.75,"sma_20":3011.25,"sma_60":3503.33,"sma_120":3746.0},{"date":"2026-07-03","open":3090,"high":3245,"low":3025,"close":3190,"volume":45583,"rsi_14":49.62,"sma_20":3016.25,"sma_60":3495.83,"sma_120":3736.75},{"date":"2026-07-06","open":3135,"high":3230,"low":2980,"close":3165,"volume":35385,"rsi_14":50.99,"sma_20":3024.25,"sma_60":3489.58,"sma_120":3727.33},{"date":"2026-07-07","open":3170,"high":3220,"low":3070,"close":3115,"volume":19254,"rsi_14":49.05,"sma_20":3025.5,"sma_60":3480.25,"sma_120":3718.25},{"date":"2026-07-08","open":3090,"high":3290,"low":2850,"close":3200,"volume":43717,"rsi_14":57.94,"sma_20":3030.0,"sma_60":3472.75,"sma_120":3709.67},{"date":"2026-07-09","open":3195,"high":3220,"low":3020,"close":3070,"volume":13042,"rsi_14":56.15,"sma_20":3027.5,"sma_60":3461.33,"sma_120":3700.25},{"date":"2026-07-10","open":3085,"high":3120,"low":3010,"close":3050,"volume":25317,"rsi_14":61.09,"sma_20":3020.25,"sma_60":3449.33,"sma_120":3691.38},{"date":"2026-07-13","open":3075,"high":3145,"low":2930,"close":2965,"volume":23638,"rsi_14":60.58,"sma_20":3008.5,"sma_60":3434.33,"sma_120":3682.21},{"date":"2026-07-14","open":2970,"high":3080,"low":2965,"close":3045,"volume":129854,"rsi_14":59.57,"sma_20":3003.75,"sma_60":3420.75,"sma_120":3673.67},{"date":"2026-07-15","open":3045,"high":3370,"low":3045,"close":3360,"volume":58021,"rsi_14":65.7,"sma_20":3014.75,"sma_60":3412.08,"sma_120":3667.96},{"date":"2026-07-16","open":3325,"high":3465,"low":3295,"close":3400,"volume":59740,"rsi_14":69.34,"sma_20":3034.75,"sma_60":3402.42,"sma_120":3662.58},{"date":"2026-07-20","open":3390,"high":3455,"low":3250,"close":3325,"volume":51714,"rsi_14":61.48,"sma_20":3055.5,"sma_60":3392.17,"sma_120":3654.79},{"date":"2026-07-21","open":3230,"high":3520,"low":3230,"close":3480,"volume":52427,"rsi_14":71.05,"sma_20":3090.25,"sma_60":3385.92,"sma_120":3649.54},{"date":"2026-07-22","open":3480,"high":3560,"low":3380,"close":3380,"volume":33663,"rsi_14":62.69,"sma_20":3123.75,"sma_60":3378.42,"sma_120":3643.38},{"date":"2026-07-23","open":3400,"high":3560,"low":3380,"close":3475,"volume":27886,"rsi_14":63.53,"sma_20":3156.5,"sma_60":3372.25,"sma_120":3637.17},{"date":"2026-07-24","open":3495,"high":3525,"low":3400,"close":3440,"volume":31398,"rsi_14":59.69,"sma_20":3182.25,"sma_60":3365.17,"sma_120":3630.33},{"date":"2026-07-27","open":3420,"high":3550,"low":3380,"close":3450,"volume":13860,"rsi_14":61.18,"sma_20":3211.25,"sma_60":3357.25,"sma_120":3623.67},{"date":"2026-07-28","open":3430,"high":3430,"low":3210,"close":3275,"volume":42533,"rsi_14":55.71,"sma_20":3223.5,"sma_60":3345.83,"sma_120":3615.5},{"date":"2026-07-29","open":3200,"high":3400,"low":3165,"close":3190,"volume":59280,"rsi_14":49.64,"sma_20":3237.0,"sma_60":3329.42,"sma_120":3606.58},{"date":"2026-07-30","open":3000,"high":3330,"low":3000,"close":3150,"volume":22041,"rsi_14":53.05,"sma_20":3242.0,"sma_60":3312.0,"sma_120":3597.75},{"date":"2026-07-31","open":3160,"high":3315,"low":3155,"close":3250,"volume":28612,"rsi_14":57.19,"sma_20":3248.75,"sma_60":3297.0,"sma_120":3590.58},{"date":"2026-08-03","open":3295,"high":3390,"low":3270,"close":3330,"volume":32174,"rsi_14":63.18,"sma_20":3255.75,"sma_60":3285.83,"sma_120":3583.62},{"date":"2026-08-04","open":3305,"high":3380,"low":3290,"close":3325,"volume":27087,"rsi_14":60.69,"sma_20":3263.75,"sma_60":3274.58,"sma_120":3576.25},{"date":"2026-08-05","open":3320,"high":3395,"low":3230,"close":3245,"volume":28042,"rsi_14":44.65,"sma_20":3270.25,"sma_60":3261.83,"sma_120":3568.42},{"date":"2026-08-06","open":3215,"high":3275,"low":3210,"close":3245,"volume":12288,"rsi_14":42.51,"sma_20":3272.5,"sma_60":3252.08,"sma_120":3560.5},{"date":"2026-08-07","open":3215,"high":3275,"low":3215,"close":3270,"volume":12470,"rsi_14":47.21,"sma_20":3282.5,"sma_60":3240.92,"sma_120":3552.92},{"date":"2026-08-10","open":3270,"high":3400,"low":3235,"close":3395,"volume":29241,"rsi_14":45.55,"sma_20":3299.75,"sma_60":3233.33,"sma_120":3546.33},{"date":"2026-08-11","open":3370,"high":3460,"low":3360,"close":3400,"volume":12870,"rsi_14":51.16,"sma_20":3321.5,"sma_60":3226.0,"sma_120":3539.58},{"date":"2026-08-12","open":3330,"high":3405,"low":3180,"close":3300,"volume":27326,"rsi_14":39.88,"sma_20":3334.25,"sma_60":3218.92,"sma_120":3532.17},{"date":"2026-08-13","open":3300,"high":3300,"low":3220,"close":3220,"volume":35629,"rsi_14":37.91,"sma_20":3327.25,"sma_60":3211.42,"sma_120":3524.96},{"date":"2026-08-14","open":3240,"high":3315,"low":3220,"close":3305,"volume":18676,"rsi_14":42.64,"sma_20":3322.5,"sma_60":3206.17,"sma_120":3518.5},{"date":"2026-08-18","open":3305,"high":3305,"low":3160,"close":3175,"volume":20011,"rsi_14":44.68,"sma_20":3315.0,"sma_60":3199.5,"sma_120":3510.92},{"date":"2026-08-19","open":3140,"high":3205,"low":3110,"close":3170,"volume":34831,"rsi_14":48.84,"sma_20":3299.5,"sma_60":3192.75,"sma_120":3502.46},{"date":"2026-08-20","open":3205,"high":3205,"low":3150,"close":3200,"volume":15426,"rsi_14":52.94,"sma_20":3290.5,"sma_60":3184.75,"sma_120":3494.29},{"date":"2026-08-21","open":3205,"high":3205,"low":2915,"close":3125,"volume":20192,"rsi_14":42.42,"sma_20":3273.0,"sma_60":3176.5,"sma_120":3486.08},{"date":"2026-08-24","open":3145,"high":3335,"low":3125,"close":3245,"volume":32895,"rsi_14":45.09,"sma_20":3263.25,"sma_60":3171.58,"sma_120":3480.04},{"date":"2026-08-25","open":3265,"high":3265,"low":3170,"close":3260,"volume":14867,"rsi_14":46.29,"sma_20":3253.75,"sma_60":3168.42,"sma_120":3474.5},{"date":"2026-08-26","open":3260,"high":3290,"low":3205,"close":3230,"volume":9344,"rsi_14":49.09,"sma_20":3251.5,"sma_60":3167.42,"sma_120":3469.5},{"date":"2026-08-27","open":3200,"high":3260,"low":3160,"close":3220,"volume":12530,"rsi_14":48.5,"sma_20":3253.0,"sma_60":3168.42,"sma_120":3467.17},{"date":"2026-08-28","open":3220,"high":3280,"low":3185,"close":3255,"volume":12907,"rsi_14":49.11,"sma_20":3258.25,"sma_60":3171.33,"sma_120":3463.33},{"date":"2026-08-31","open":3240,"high":3255,"low":3175,"close":3245,"volume":13194,"rsi_14":39.73,"sma_20":3258.0,"sma_60":3172.67,"sma_120":3459.46},{"date":"2026-09-01","open":3115,"high":3270,"low":3115,"close":3250,"volume":14478,"rsi_14":39.73,"sma_20":3254.0,"sma_60":3175.33,"sma_120":3456.88},{"date":"2026-09-02","open":3205,"high":3205,"low":3130,"close":3160,"volume":8175,"rsi_14":40.28,"sma_20":3245.75,"sma_60":3177.92,"sma_120":3452.79},{"date":"2026-09-03","open":3165,"high":3240,"low":3070,"close":3140,"volume":8167,"rsi_14":43.94,"sma_20":3240.5,"sma_60":3178.75,"sma_120":3447.67},{"date":"2026-09-04","open":3130,"high":3145,"low":3050,"close":3070,"volume":23614,"rsi_14":31.78,"sma_20":3231.75,"sma_60":3178.08,"sma_120":3441.29},{"date":"2026-09-07","open":3085,"high":3085,"low":3010,"close":3020,"volume":24255,"rsi_14":36.28,"sma_20":3219.25,"sma_60":3176.42,"sma_120":3434.67},{"date":"2026-09-08","open":3040,"high":3040,"low":2980,"close":2995,"volume":29218,"rsi_14":35.04,"sma_20":3199.25,"sma_60":3173.08,"sma_120":3428.29},{"date":"2026-09-09","open":3110,"high":3110,"low":3000,"close":3000,"volume":4163,"rsi_14":32.14,"sma_20":3179.25,"sma_60":3169.75,"sma_120":3422.12},{"date":"2026-09-10","open":3040,"high":3190,"low":3000,"close":3035,"volume":12525,"rsi_14":41.35,"sma_20":3166.0,"sma_60":3168.0,"sma_120":3416.21},{"date":"2026-09-11","open":3035,"high":3070,"low":2995,"close":3025,"volume":7616,"rsi_14":23.17,"sma_20":3156.25,"sma_60":3166.08,"sma_120":3410.92},{"date":"2026-09-14","open":3005,"high":3035,"low":2955,"close":3030,"volume":13339,"rsi_14":21.25,"sma_20":3142.5,"sma_60":3166.58,"sma_120":3404.92},{"date":"2026-09-15","open":3045,"high":3045,"low":2945,"close":3000,"volume":13476,"rsi_14":21.25,"sma_20":3133.75,"sma_60":3168.08,"sma_120":3398.58},{"date":"2026-09-16","open":2955,"high":2970,"low":2855,"close":2970,"volume":26944,"rsi_14":20.24,"sma_20":3123.75,"sma_60":3171.17,"sma_120":3391.83},{"date":"2026-09-17","open":2945,"high":2945,"low":2860,"close":2940,"volume":6020,"rsi_14":12.05,"sma_20":3110.75,"sma_60":3175.0,"sma_120":3384.29},{"date":"2026-09-18","open":2890,"high":2940,"low":2805,"close":2875,"volume":28501,"rsi_14":10.64,"sma_20":3098.25,"sma_60":3175.92,"sma_120":3376.29},{"date":"2026-09-21","open":2910,"high":3045,"low":2800,"close":2975,"volume":9796,"rsi_14":25.66,"sma_20":3084.75,"sma_60":3176.75,"sma_120":3369.29},{"date":"2026-09-22","open":2900,"high":2900,"low":2800,"close":2825,"volume":17512,"rsi_14":23.2,"sma_20":3063.0,"sma_60":3176.0,"sma_120":3361.38},{"date":"2026-09-23","open":2825,"high":2890,"low":2820,"close":2825,"volume":12736,"rsi_14":23.97,"sma_20":3042.75,"sma_60":3172.58,"sma_120":3354.38},{"date":"2026-09-28","open":2850,"high":2970,"low":2825,"close":2965,"volume":13749,"rsi_14":42.22,"sma_20":3030.0,"sma_60":3173.33,"sma_120":3347.75},{"date":"2026-09-29","open":2985,"high":3080,"low":2835,"close":2950,"volume":12301,"rsi_14":44.53,"sma_20":3014.75,"sma_60":3171.67,"sma_120":3342.0},{"date":"2026-09-30","open":2850,"high":2970,"low":2820,"close":2835,"volume":4838,"rsi_14":39.04,"sma_20":2994.25,"sma_60":3167.0,"sma_120":3335.17},{"date":"2026-10-01","open":2815,"high":2900,"low":2750,"close":2885,"volume":8043,"rsi_14":42.58,"sma_20":2976.0,"sma_60":3161.92,"sma_120":3328.88},{"date":"2026-10-02","open":2880,"high":2915,"low":2825,"close":2905,"volume":9917,"rsi_14":41.45,"sma_20":2963.25,"sma_60":3157.58,"sma_120":3323.58},{"date":"2026-10-06","open":2850,"high":2905,"low":2825,"close":2895,"volume":6523,"rsi_14":41.45,"sma_20":2951.0,"sma_60":3153.92,"sma_120":3317.08},{"date":"2026-10-07","open":2900,"high":3000,"low":2880,"close":2975,"volume":32821,"rsi_14":46.71,"sma_20":2946.25,"sma_60":3150.17,"sma_120":3311.46},{"date":"2026-10-08","open":2970,"high":2970,"low":2780,"close":2860,"volume":11796,"rsi_14":42.39,"sma_20":2938.25,"sma_60":3146.67,"sma_120":3304.0},{"date":"2026-10-12","open":2860,"high":2950,"low":2805,"close":2865,"volume":4751,"rsi_14":44.13,"sma_20":2931.75,"sma_60":3143.58,"sma_120":3296.46},{"date":"2026-10-13","open":2810,"high":2875,"low":2750,"close":2805,"volume":33352,"rsi_14":42.7,"sma_20":2922.0,"sma_60":3140.92,"sma_120":3287.62},{"date":"2026-10-14","open":2835,"high":2840,"low":2740,"close":2810,"volume":16544,"rsi_14":46.24,"sma_20":2910.75,"sma_60":3137.0,"sma_120":3278.88},{"date":"2026-10-15","open":2810,"high":2810,"low":2690,"close":2735,"volume":13126,"rsi_14":35.71,"sma_20":2896.25,"sma_60":3126.58,"sma_120":3269.33},{"date":"2026-10-16","open":2755,"high":2790,"low":2750,"close":2775,"volume":12806,"rsi_14":46.58,"sma_20":2883.5,"sma_60":3116.17,"sma_120":3259.29},{"date":"2026-10-19","open":2670,"high":2800,"low":2590,"close":2785,"volume":73614,"rsi_14":47.3,"sma_20":2872.75,"sma_60":3107.17,"sma_120":3249.67},{"date":"2026-10-20","open":2740,"high":2895,"low":2650,"close":2760,"volume":13662,"rsi_14":33.6,"sma_20":2862.25,"sma_60":3095.17,"sma_120":3240.54},{"date":"2026-10-21","open":2780,"high":2855,"low":2685,"close":2795,"volume":22106,"rsi_14":37.98,"sma_20":2855.0,"sma_60":3085.42,"sma_120":3231.92},{"date":"2026-10-22","open":2730,"high":2805,"low":2690,"close":2795,"volume":12175,"rsi_14":46.23,"sma_20":2851.0,"sma_60":3074.08,"sma_120":3223.17},{"date":"2026-10-23","open":2750,"high":2875,"low":2686,"close":2875,"volume":5687}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-5931.0,"pbr":0.47,"per":null,"roa":-7.37,"roe":-9.7,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":175360856054.0,"analysis":"ROE -9.7%로 적자 상태입니다. 시가총액 628.74억. 매출 1753.61억, 영업이익 41.87억.","eps_basis":"TTM","debt_ratio":0.3152855543375046,"market_cap":65139861125,"net_income":-134362925129.0,"total_debt":44152424020.0,"ttm_window":"2025Q3~2026Q2","gross_margin":66.49,"total_assets":184191900655.0,"total_equity":140039476635.0,"profit_margin":-76.62,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":4187081227.0,"operating_margin":2.39,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":2875.0,"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":"2017-01-10","close":17200.0},{"date":"2017-01-11","close":17250.0},{"date":"2017-01-12","close":16650.0},{"date":"2017-01-13","close":17500.0},{"date":"2017-01-16","close":17200.0},{"date":"2017-01-17","close":17350.0},{"date":"2017-01-18","close":17650.0},{"date":"2017-01-19","close":17900.0},{"date":"2017-01-20","close":17900.0},{"date":"2017-01-23","close":17650.0},{"date":"2017-01-24","close":17200.0},{"date":"2017-01-25","close":17750.0},{"date":"2017-01-26","close":17900.0},{"date":"2017-01-31","close":17700.0},{"date":"2017-02-01","close":17600.0},{"date":"2017-02-02","close":16900.0},{"date":"2017-02-03","close":17650.0},{"date":"2017-02-06","close":18000.0},{"date":"2017-02-07","close":17900.0},{"date":"2017-02-08","close":17350.0},{"date":"2017-02-09","close":17250.0},{"date":"2017-02-10","close":16700.0},{"date":"2017-02-13","close":16500.0},{"date":"2017-02-14","close":16200.0},{"date":"2017-02-15","close":15700.0},{"date":"2017-02-16","close":15850.0},{"date":"2017-02-17","close":16200.0},{"date":"2017-02-20","close":15850.0},{"date":"2017-02-21","close":15900.0},{"date":"2017-02-22","close":15850.0},{"date":"2017-02-23","close":15650.0},{"date":"2017-02-24","close":15900.0},{"date":"2017-02-27","close":16100.0},{"date":"2017-02-28","close":15950.0},{"date":"2017-03-02","close":15800.0},{"date":"2017-03-03","close":15450.0},{"date":"2017-03-06","close":16050.0},{"date":"2017-03-07","close":16050.0},{"date":"2017-03-08","close":16100.0},{"date":"2017-03-09","close":18450.0},{"date":"2017-03-10","close":17250.0},{"date":"2017-03-13","close":16600.0},{"date":"2017-03-14","close":15700.0},{"date":"2017-03-15","close":15850.0},{"date":"2017-03-16","close":15950.0},{"date":"2017-03-17","close":16200.0},{"date":"2017-03-20","close":16700.0},{"date":"2017-03-21","close":16850.0},{"date":"2017-03-22","close":17850.0},{"date":"2017-03-23","close":18700.0},{"date":"2017-03-24","close":18850.0},{"date":"2017-03-27","close":22450.0},{"date":"2017-03-28","close":24750.0},{"date":"2017-03-29","close":26900.0},{"date":"2017-03-30","close":26550.0},{"date":"2017-03-31","close":27300.0},{"date":"2017-04-03","close":25650.0},{"date":"2017-04-04","close":18650.0},{"date":"2017-04-05","close":21250.0},{"date":"2017-04-06","close":20000.0},{"date":"2017-04-07","close":20200.0},{"date":"2017-04-10","close":17900.0},{"date":"2017-04-11","close":17050.0},{"date":"2017-04-12","close":17100.0},{"date":"2017-04-13","close":16450.0},{"date":"2017-04-14","close":17900.0},{"date":"2017-04-17","close":20150.0},{"date":"2017-04-18","close":19900.0},{"date":"2017-04-19","close":21200.0},{"date":"2017-04-20","close":20500.0},{"date":"2017-04-21","close":19750.0},{"date":"2017-04-24","close":18650.0},{"date":"2017-04-25","close":18900.0},{"date":"2017-04-26","close":17450.0},{"date":"2017-04-27","close":17550.0},{"date":"2017-04-28","close":16300.0},{"date":"2017-05-02","close":13600.0},{"date":"2017-05-04","close":14550.0},{"date":"2017-05-08","close":15400.0},{"date":"2017-05-10","close":12200.0},{"date":"2017-05-11","close":11500.0},{"date":"2017-05-12","close":11450.0},{"date":"2017-05-15","close":10700.0},{"date":"2017-05-16","close":10350.0},{"date":"2017-05-17","close":10050.0},{"date":"2017-05-18","close":9600.0},{"date":"2017-05-19","close":9950.0},{"date":"2017-05-22","close":9710.0},{"date":"2017-05-23","close":9940.0},{"date":"2017-05-24","close":9730.0},{"date":"2017-05-25","close":9900.0},{"date":"2017-05-26","close":9930.0},{"date":"2017-05-29","close":9740.0},{"date":"2017-05-30","close":9810.0},{"date":"2017-05-31","close":9850.0},{"date":"2017-06-01","close":9780.0},{"date":"2017-06-02","close":9760.0},{"date":"2017-06-05","close":9680.0},{"date":"2017-06-07","close":9550.0},{"date":"2017-06-08","close":9530.0},{"date":"2017-06-09","close":9570.0},{"date":"2017-06-12","close":9420.0},{"date":"2017-06-13","close":9390.0},{"date":"2017-06-14","close":9180.0},{"date":"2017-06-15","close":8890.0},{"date":"2017-06-16","close":8940.0},{"date":"2017-06-19","close":9150.0},{"date":"2017-06-20","close":8820.0},{"date":"2017-06-21","close":8610.0},{"date":"2017-06-22","close":8560.0},{"date":"2017-06-23","close":9050.0},{"date":"2017-06-26","close":8760.0},{"date":"2017-06-27","close":8750.0},{"date":"2017-06-28","close":8600.0},{"date":"2017-06-29","close":8600.0},{"date":"2017-06-30","close":8480.0},{"date":"2017-07-03","close":8180.0},{"date":"2017-07-04","close":8070.0},{"date":"2017-07-05","close":8070.0},{"date":"2017-07-06","close":8270.0},{"date":"2017-07-07","close":8140.0},{"date":"2017-07-10","close":7830.0},{"date":"2017-07-11","close":7860.0},{"date":"2017-07-12","close":7820.0},{"date":"2017-07-13","close":7720.0},{"date":"2017-07-14","close":7550.0},{"date":"2017-07-17","close":7650.0},{"date":"2017-07-18","close":7590.0},{"date":"2017-07-19","close":7660.0},{"date":"2017-07-20","close":7660.0},{"date":"2017-07-21","close":8150.0},{"date":"2017-07-24","close":8200.0},{"date":"2017-07-25","close":8030.0},{"date":"2017-07-26","close":8230.0},{"date":"2017-07-27","close":8490.0},{"date":"2017-07-28","close":8150.0},{"date":"2017-07-31","close":8030.0},{"date":"2017-08-01","close":8110.0},{"date":"2017-08-02","close":8240.0},{"date":"2017-08-03","close":7890.0},{"date":"2017-08-04","close":7850.0},{"date":"2017-08-07","close":7870.0},{"date":"2017-08-08","close":7850.0},{"date":"2017-08-09","close":7740.0},{"date":"2017-08-10","close":7680.0},{"date":"2017-08-11","close":7370.0},{"date":"2017-08-14","close":7350.0},{"date":"2017-08-16","close":7280.0},{"date":"2017-08-17","close":7350.0},{"date":"2017-08-18","close":7300.0},{"date":"2017-08-21","close":7610.0},{"date":"2017-08-22","close":7490.0},{"date":"2017-08-23","close":7400.0},{"date":"2017-08-24","close":7400.0},{"date":"2017-08-25","close":7460.0},{"date":"2017-08-28","close":7710.0},{"date":"2017-08-29","close":7610.0},{"date":"2017-08-30","close":7620.0},{"date":"2017-08-31","close":7570.0},{"date":"2017-09-01","close":7520.0},{"date":"2017-09-04","close":7330.0},{"date":"2017-09-05","close":7220.0},{"date":"2017-09-06","close":7200.0},{"date":"2017-09-07","close":7220.0},{"date":"2017-09-08","close":7110.0},{"date":"2017-09-11","close":7140.0},{"date":"2017-09-12","close":7210.0},{"date":"2017-09-13","close":7110.0},{"date":"2017-09-14","close":7050.0},{"date":"2017-09-15","close":7040.0},{"date":"2017-09-18","close":7070.0},{"date":"2017-09-19","close":7010.0},{"date":"2017-09-20","close":7020.0},{"date":"2017-09-21","close":6780.0},{"date":"2017-09-22","close":6420.0},{"date":"2017-09-25","close":6100.0},{"date":"2017-09-26","close":6300.0},{"date":"2017-09-27","close":6440.0},{"date":"2017-09-28","close":6440.0},{"date":"2017-09-29","close":6560.0},{"date":"2017-10-10","close":6430.0},{"date":"2017-10-11","close":6590.0},{"date":"2017-10-12","close":6600.0},{"date":"2017-10-13","close":6470.0},{"date":"2017-10-16","close":6440.0},{"date":"2017-10-17","close":6630.0},{"date":"2017-10-18","close":8610.0},{"date":"2017-10-19","close":7810.0},{"date":"2017-10-20","close":7590.0},{"date":"2017-10-23","close":7540.0},{"date":"2017-10-24","close":7570.0},{"date":"2017-10-25","close":7890.0},{"date":"2017-10-26","close":8140.0},{"date":"2017-10-27","close":8020.0},{"date":"2017-10-30","close":8910.0},{"date":"2017-10-31","close":9050.0},{"date":"2017-11-01","close":8860.0},{"date":"2017-11-02","close":8420.0},{"date":"2017-11-03","close":8600.0},{"date":"2017-11-06","close":8540.0},{"date":"2017-11-07","close":8350.0},{"date":"2017-11-08","close":8430.0},{"date":"2017-11-09","close":8440.0},{"date":"2017-11-10","close":8750.0},{"date":"2017-11-13","close":8770.0},{"date":"2017-11-14","close":8800.0},{"date":"2017-11-15","close":9220.0},{"date":"2017-11-16","close":9250.0},{"date":"2017-11-17","close":8920.0},{"date":"2017-11-20","close":9040.0},{"date":"2017-11-21","close":8880.0},{"date":"2017-11-22","close":8490.0},{"date":"2017-11-23","close":8660.0},{"date":"2017-11-24","close":8610.0},{"date":"2017-11-27","close":8450.0},{"date":"2017-11-28","close":8360.0},{"date":"2017-11-29","close":8150.0},{"date":"2017-11-30","close":8110.0},{"date":"2017-12-01","close":9170.0},{"date":"2017-12-04","close":10200.0},{"date":"2017-12-05","close":13250.0},{"date":"2017-12-06","close":11900.0},{"date":"2017-12-07","close":10600.0},{"date":"2017-12-08","close":9740.0},{"date":"2017-12-11","close":9740.0},{"date":"2017-12-12","close":11550.0},{"date":"2017-12-13","close":11300.0},{"date":"2017-12-14","close":11350.0},{"date":"2017-12-15","close":11950.0},{"date":"2017-12-18","close":12050.0},{"date":"2017-12-19","close":10900.0},{"date":"2017-12-20","close":11350.0},{"date":"2017-12-21","close":11150.0},{"date":"2017-12-22","close":10850.0},{"date":"2017-12-26","close":10750.0},{"date":"2017-12-27","close":11100.0},{"date":"2017-12-28","close":11450.0},{"date":"2018-01-02","close":11800.0},{"date":"2018-01-03","close":12000.0},{"date":"2018-01-04","close":11300.0},{"date":"2018-01-05","close":11350.0},{"date":"2018-01-08","close":11500.0},{"date":"2018-01-09","close":11100.0},{"date":"2018-01-10","close":11050.0},{"date":"2018-01-11","close":10800.0},{"date":"2018-01-12","close":10850.0},{"date":"2018-01-15","close":10950.0},{"date":"2018-01-16","close":11150.0},{"date":"2018-01-17","close":10850.0},{"date":"2018-01-18","close":10900.0},{"date":"2018-01-19","close":10850.0},{"date":"2018-01-22","close":10750.0},{"date":"2018-01-23","close":10900.0},{"date":"2018-01-24","close":11100.0},{"date":"2018-01-25","close":11150.0},{"date":"2018-01-26","close":11200.0},{"date":"2018-01-29","close":11650.0},{"date":"2018-01-30","close":11500.0},{"date":"2018-01-31","close":11000.0},{"date":"2018-02-01","close":11000.0},{"date":"2018-02-02","close":10800.0},{"date":"2018-02-05","close":10850.0},{"date":"2018-02-06","close":10350.0},{"date":"2018-02-07","close":10250.0},{"date":"2018-02-08","close":10450.0},{"date":"2018-02-09","close":10150.0},{"date":"2018-02-12","close":10400.0},{"date":"2018-02-13","close":10650.0},{"date":"2018-02-14","close":10700.0},{"date":"2018-02-19","close":11100.0},{"date":"2018-02-20","close":11400.0},{"date":"2018-02-21","close":13700.0},{"date":"2018-02-22","close":13950.0},{"date":"2018-02-23","close":13300.0},{"date":"2018-02-26","close":13400.0},{"date":"2018-02-27","close":12650.0},{"date":"2018-02-28","close":12950.0},{"date":"2018-03-02","close":12750.0},{"date":"2018-03-05","close":12150.0},{"date":"2018-03-06","close":12200.0},{"date":"2018-03-07","close":12150.0},{"date":"2018-03-08","close":12750.0},{"date":"2018-03-09","close":12850.0},{"date":"2018-03-12","close":12900.0},{"date":"2018-03-13","close":12650.0},{"date":"2018-03-14","close":12750.0},{"date":"2018-03-15","close":12950.0},{"date":"2018-03-16","close":12700.0},{"date":"2018-03-19","close":12200.0},{"date":"2018-03-20","close":12350.0},{"date":"2018-03-21","close":12150.0},{"date":"2018-03-22","close":12600.0},{"date":"2018-03-23","close":11850.0},{"date":"2018-03-26","close":11800.0},{"date":"2018-03-27","close":12050.0},{"date":"2018-03-28","close":11850.0},{"date":"2018-03-29","close":12000.0},{"date":"2018-03-30","close":12550.0},{"date":"2018-04-02","close":12450.0},{"date":"2018-04-03","close":12500.0},{"date":"2018-04-04","close":12200.0},{"date":"2018-04-05","close":12700.0},{"date":"2018-04-06","close":12300.0},{"date":"2018-04-09","close":12350.0},{"date":"2018-04-10","close":12200.0},{"date":"2018-04-11","close":13200.0},{"date":"2018-04-12","close":12900.0},{"date":"2018-04-13","close":13050.0},{"date":"2018-04-16","close":14050.0},{"date":"2018-04-17","close":13900.0},{"date":"2018-04-18","close":13650.0},{"date":"2018-04-19","close":13150.0},{"date":"2018-04-20","close":13000.0},{"date":"2018-04-23","close":12500.0},{"date":"2018-04-24","close":12450.0},{"date":"2018-04-25","close":12700.0},{"date":"2018-04-26","close":12750.0},{"date":"2018-04-27","close":12650.0},{"date":"2018-04-30","close":11900.0},{"date":"2018-05-02","close":11600.0},{"date":"2018-05-03","close":11650.0},{"date":"2018-05-04","close":11200.0},{"date":"2018-05-08","close":10500.0},{"date":"2018-05-09","close":10650.0},{"date":"2018-05-10","close":11050.0},{"date":"2018-05-11","close":11050.0},{"date":"2018-05-14","close":10700.0},{"date":"2018-05-15","close":10700.0},{"date":"2018-05-16","close":10450.0},{"date":"2018-05-17","close":10350.0},{"date":"2018-05-18","close":10500.0},{"date":"2018-05-21","close":10600.0},{"date":"2018-05-23","close":10300.0},{"date":"2018-05-24","close":10800.0},{"date":"2018-05-25","close":10450.0},{"date":"2018-05-28","close":10800.0},{"date":"2018-05-29","close":10700.0},{"date":"2018-05-30","close":10400.0},{"date":"2018-05-31","close":10300.0},{"date":"2018-06-01","close":10350.0},{"date":"2018-06-04","close":10200.0},{"date":"2018-06-05","close":10050.0},{"date":"2018-06-07","close":9880.0},{"date":"2018-06-08","close":9860.0},{"date":"2018-06-11","close":9980.0},{"date":"2018-06-12","close":9680.0},{"date":"2018-06-14","close":9970.0},{"date":"2018-06-15","close":9830.0},{"date":"2018-06-18","close":9010.0},{"date":"2018-06-19","close":8390.0},{"date":"2018-06-20","close":8890.0},{"date":"2018-06-21","close":8800.0},{"date":"2018-06-22","close":8680.0},{"date":"2018-06-25","close":8820.0},{"date":"2018-06-26","close":8760.0},{"date":"2018-06-27","close":8690.0},{"date":"2018-06-28","close":8810.0},{"date":"2018-06-29","close":8910.0},{"date":"2018-07-02","close":8790.0},{"date":"2018-07-03","close":8770.0},{"date":"2018-07-04","close":9230.0},{"date":"2018-07-05","close":8990.0},{"date":"2018-07-06","close":8900.0},{"date":"2018-07-09","close":8850.0},{"date":"2018-07-10","close":9080.0},{"date":"2018-07-11","close":8850.0},{"date":"2018-07-12","close":8750.0},{"date":"2018-07-13","close":8840.0},{"date":"2018-07-16","close":9050.0},{"date":"2018-07-17","close":8960.0},{"date":"2018-07-18","close":8680.0},{"date":"2018-07-19","close":8540.0},{"date":"2018-07-20","close":8400.0},{"date":"2018-07-23","close":7780.0},{"date":"2018-07-24","close":7800.0},{"date":"2018-07-25","close":7650.0},{"date":"2018-07-26","close":7910.0},{"date":"2018-07-27","close":8060.0},{"date":"2018-07-30","close":8060.0},{"date":"2018-07-31","close":8120.0},{"date":"2018-08-01","close":8440.0},{"date":"2018-08-02","close":8420.0},{"date":"2018-08-03","close":8520.0},{"date":"2018-08-06","close":8500.0},{"date":"2018-08-07","close":8650.0},{"date":"2018-08-08","close":8710.0},{"date":"2018-08-09","close":8740.0},{"date":"2018-08-10","close":8760.0},{"date":"2018-08-13","close":7750.0},{"date":"2018-08-14","close":7710.0},{"date":"2018-08-16","close":7800.0},{"date":"2018-08-17","close":7980.0},{"date":"2018-08-20","close":8120.0},{"date":"2018-08-21","close":8340.0},{"date":"2018-08-22","close":8260.0},{"date":"2018-08-23","close":8280.0},{"date":"2018-08-24","close":8550.0},{"date":"2018-08-27","close":8590.0},{"date":"2018-08-28","close":8670.0},{"date":"2018-08-29","close":8710.0},{"date":"2018-08-30","close":8660.0},{"date":"2018-08-31","close":8750.0},{"date":"2018-09-03","close":8700.0},{"date":"2018-09-04","close":8720.0},{"date":"2018-09-05","close":8800.0},{"date":"2018-09-06","close":8660.0},{"date":"2018-09-07","close":8670.0},{"date":"2018-09-10","close":8680.0},{"date":"2018-09-11","close":8680.0},{"date":"2018-09-12","close":8970.0},{"date":"2018-09-13","close":9380.0},{"date":"2018-09-14","close":9160.0},{"date":"2018-09-17","close":8820.0},{"date":"2018-09-18","close":8980.0},{"date":"2018-09-19","close":8710.0},{"date":"2018-09-20","close":8810.0},{"date":"2018-09-21","close":8810.0},{"date":"2018-09-27","close":8970.0},{"date":"2018-09-28","close":8850.0},{"date":"2018-10-01","close":8720.0},{"date":"2018-10-02","close":8210.0},{"date":"2018-10-04","close":8330.0},{"date":"2018-10-05","close":8170.0},{"date":"2018-10-08","close":7970.0},{"date":"2018-10-10","close":7560.0},{"date":"2018-10-11","close":6980.0},{"date":"2018-10-12","close":7190.0},{"date":"2018-10-15","close":7020.0},{"date":"2018-10-16","close":7110.0},{"date":"2018-10-17","close":7330.0},{"date":"2018-10-18","close":7160.0},{"date":"2018-10-19","close":7260.0},{"date":"2018-10-22","close":7180.0},{"date":"2018-10-23","close":6830.0},{"date":"2018-10-24","close":6700.0},{"date":"2018-10-25","close":6390.0},{"date":"2018-10-26","close":6140.0},{"date":"2018-10-29","close":5600.0},{"date":"2018-10-30","close":5980.0},{"date":"2018-10-31","close":6440.0},{"date":"2018-11-01","close":6520.0},{"date":"2018-11-02","close":6500.0},{"date":"2018-11-05","close":6670.0},{"date":"2018-11-06","close":6680.0},{"date":"2018-11-07","close":6840.0},{"date":"2018-11-08","close":6870.0},{"date":"2018-11-09","close":7160.0},{"date":"2018-11-12","close":7180.0},{"date":"2018-11-13","close":7190.0},{"date":"2018-11-14","close":7250.0},{"date":"2018-11-15","close":7090.0},{"date":"2018-11-16","close":7070.0},{"date":"2018-11-19","close":7150.0},{"date":"2018-11-20","close":7200.0},{"date":"2018-11-21","close":7320.0},{"date":"2018-11-22","close":7180.0},{"date":"2018-11-23","close":7020.0},{"date":"2018-11-26","close":7270.0},{"date":"2018-11-27","close":7210.0},{"date":"2018-11-28","close":7160.0},{"date":"2018-11-29","close":7270.0},{"date":"2018-11-30","close":7270.0},{"date":"2018-12-03","close":7830.0},{"date":"2018-12-04","close":8080.0},{"date":"2018-12-05","close":8000.0},{"date":"2018-12-06","close":7780.0},{"date":"2018-12-07","close":7840.0},{"date":"2018-12-10","close":7740.0},{"date":"2018-12-11","close":7460.0},{"date":"2018-12-12","close":7670.0},{"date":"2018-12-13","close":7720.0},{"date":"2018-12-14","close":7840.0},{"date":"2018-12-17","close":7780.0},{"date":"2018-12-18","close":8300.0},{"date":"2018-12-19","close":8320.0},{"date":"2018-12-20","close":8180.0},{"date":"2018-12-21","close":7940.0},{"date":"2018-12-24","close":7390.0},{"date":"2018-12-26","close":7170.0},{"date":"2018-12-27","close":7170.0},{"date":"2018-12-28","close":7400.0},{"date":"2019-01-02","close":7350.0},{"date":"2019-01-03","close":7460.0},{"date":"2019-01-04","close":8770.0},{"date":"2019-01-07","close":8480.0},{"date":"2019-01-08","close":8250.0},{"date":"2019-01-09","close":8290.0},{"date":"2019-01-10","close":8010.0},{"date":"2019-01-11","close":8030.0},{"date":"2019-01-14","close":8150.0},{"date":"2019-01-15","close":8150.0},{"date":"2019-01-16","close":8200.0},{"date":"2019-01-17","close":8060.0},{"date":"2019-01-18","close":7890.0},{"date":"2019-01-21","close":7920.0},{"date":"2019-01-22","close":7880.0},{"date":"2019-01-23","close":8080.0},{"date":"2019-01-24","close":8160.0},{"date":"2019-01-25","close":8110.0},{"date":"2019-01-28","close":8260.0},{"date":"2019-01-29","close":8150.0},{"date":"2019-01-30","close":8140.0},{"date":"2019-01-31","close":8550.0},{"date":"2019-02-01","close":8320.0},{"date":"2019-02-07","close":8250.0},{"date":"2019-02-08","close":8350.0},{"date":"2019-02-11","close":8570.0},{"date":"2019-02-12","close":8460.0},{"date":"2019-02-13","close":8760.0},{"date":"2019-02-14","close":8380.0},{"date":"2019-02-15","close":8290.0},{"date":"2019-02-18","close":8450.0},{"date":"2019-02-19","close":8350.0},{"date":"2019-02-20","close":8420.0},{"date":"2019-02-21","close":8450.0},{"date":"2019-02-22","close":8390.0},{"date":"2019-02-25","close":8520.0},{"date":"2019-02-26","close":8530.0},{"date":"2019-02-27","close":8600.0},{"date":"2019-02-28","close":8180.0},{"date":"2019-03-04","close":8510.0},{"date":"2019-03-05","close":8850.0},{"date":"2019-03-06","close":8840.0},{"date":"2019-03-07","close":8640.0},{"date":"2019-03-08","close":8550.0},{"date":"2019-03-11","close":9210.0},{"date":"2019-03-12","close":9320.0},{"date":"2019-03-13","close":9160.0},{"date":"2019-03-14","close":9230.0},{"date":"2019-03-15","close":9100.0},{"date":"2019-03-18","close":9140.0},{"date":"2019-03-19","close":9140.0},{"date":"2019-03-20","close":9170.0},{"date":"2019-03-21","close":8980.0},{"date":"2019-03-22","close":8750.0},{"date":"2019-03-25","close":8210.0},{"date":"2019-03-26","close":8380.0},{"date":"2019-03-27","close":8220.0},{"date":"2019-03-28","close":7840.0},{"date":"2019-03-29","close":7880.0},{"date":"2019-04-01","close":8030.0},{"date":"2019-04-02","close":8010.0},{"date":"2019-04-03","close":8020.0},{"date":"2019-04-04","close":8160.0},{"date":"2019-04-05","close":8070.0},{"date":"2019-04-08","close":7950.0},{"date":"2019-04-09","close":7940.0},{"date":"2019-04-10","close":8030.0},{"date":"2019-04-11","close":8100.0},{"date":"2019-04-12","close":8050.0},{"date":"2019-04-15","close":8060.0},{"date":"2019-04-16","close":7960.0},{"date":"2019-04-17","close":7960.0},{"date":"2019-04-18","close":7880.0},{"date":"2019-04-19","close":7950.0},{"date":"2019-04-22","close":7990.0},{"date":"2019-04-23","close":7930.0},{"date":"2019-04-24","close":8030.0},{"date":"2019-04-25","close":7920.0},{"date":"2019-04-26","close":7780.0},{"date":"2019-04-29","close":7570.0},{"date":"2019-04-30","close":7700.0},{"date":"2019-05-02","close":7820.0},{"date":"2019-05-03","close":7920.0},{"date":"2019-05-07","close":7940.0},{"date":"2019-05-08","close":7600.0},{"date":"2019-05-09","close":7210.0},{"date":"2019-05-10","close":7260.0},{"date":"2019-05-13","close":7180.0},{"date":"2019-05-14","close":7040.0},{"date":"2019-05-15","close":7260.0},{"date":"2019-05-16","close":7170.0},{"date":"2019-05-17","close":7040.0},{"date":"2019-05-20","close":7130.0},{"date":"2019-05-21","close":6970.0},{"date":"2019-05-22","close":6810.0},{"date":"2019-05-23","close":6800.0},{"date":"2019-05-24","close":6670.0},{"date":"2019-05-27","close":6650.0},{"date":"2019-05-28","close":6800.0},{"date":"2019-05-29","close":6690.0},{"date":"2019-05-30","close":6660.0},{"date":"2019-05-31","close":6780.0},{"date":"2019-06-03","close":6870.0},{"date":"2019-06-04","close":6800.0},{"date":"2019-06-05","close":6810.0},{"date":"2019-06-07","close":6950.0},{"date":"2019-06-10","close":6980.0},{"date":"2019-06-11","close":7100.0},{"date":"2019-06-12","close":7060.0},{"date":"2019-06-13","close":7110.0},{"date":"2019-06-14","close":7110.0},{"date":"2019-06-17","close":7060.0},{"date":"2019-06-18","close":7060.0},{"date":"2019-06-19","close":7190.0},{"date":"2019-06-20","close":7360.0},{"date":"2019-06-21","close":7360.0},{"date":"2019-06-24","close":7280.0},{"date":"2019-06-25","close":7280.0},{"date":"2019-06-26","close":7370.0},{"date":"2019-06-27","close":7310.0},{"date":"2019-06-28","close":7190.0},{"date":"2019-07-01","close":7320.0},{"date":"2019-07-02","close":7210.0},{"date":"2019-07-03","close":7220.0},{"date":"2019-07-04","close":7120.0},{"date":"2019-07-05","close":6980.0},{"date":"2019-07-08","close":6580.0},{"date":"2019-07-09","close":6600.0},{"date":"2019-07-10","close":6710.0},{"date":"2019-07-11","close":6860.0},{"date":"2019-07-12","close":6830.0},{"date":"2019-07-15","close":6760.0},{"date":"2019-07-16","close":6900.0},{"date":"2019-07-17","close":6800.0},{"date":"2019-07-18","close":6760.0},{"date":"2019-07-19","close":6840.0},{"date":"2019-07-22","close":6860.0},{"date":"2019-07-23","close":6780.0},{"date":"2019-07-24","close":6610.0},{"date":"2019-07-25","close":6450.0},{"date":"2019-07-26","close":6300.0},{"date":"2019-07-29","close":5960.0},{"date":"2019-07-30","close":6080.0},{"date":"2019-07-31","close":6120.0},{"date":"2019-08-01","close":6010.0},{"date":"2019-08-02","close":5970.0},{"date":"2019-08-05","close":5460.0},{"date":"2019-08-06","close":5100.0},{"date":"2019-08-07","close":5240.0},{"date":"2019-08-08","close":5480.0},{"date":"2019-08-09","close":5550.0},{"date":"2019-08-12","close":5640.0},{"date":"2019-08-13","close":5570.0},{"date":"2019-08-14","close":5610.0},{"date":"2019-08-16","close":5560.0},{"date":"2019-08-19","close":5580.0},{"date":"2019-08-20","close":5730.0},{"date":"2019-08-21","close":5950.0},{"date":"2019-08-22","close":5990.0},{"date":"2019-08-23","close":5850.0},{"date":"2019-08-26","close":5680.0},{"date":"2019-08-27","close":5650.0},{"date":"2019-08-28","close":5830.0},{"date":"2019-08-29","close":6000.0},{"date":"2019-08-30","close":6000.0},{"date":"2019-09-02","close":6010.0},{"date":"2019-09-03","close":6010.0},{"date":"2019-09-04","close":6050.0},{"date":"2019-09-05","close":6110.0},{"date":"2019-09-06","close":6090.0},{"date":"2019-09-09","close":6020.0},{"date":"2019-09-10","close":6000.0},{"date":"2019-09-11","close":6080.0},{"date":"2019-09-16","close":6140.0},{"date":"2019-09-17","close":6370.0},{"date":"2019-09-18","close":6270.0},{"date":"2019-09-19","close":6240.0},{"date":"2019-09-20","close":6220.0},{"date":"2019-09-23","close":6130.0},{"date":"2019-09-24","close":6210.0},{"date":"2019-09-25","close":6150.0},{"date":"2019-09-26","close":6120.0},{"date":"2019-09-27","close":6090.0},{"date":"2019-09-30","close":6000.0},{"date":"2019-10-01","close":6270.0},{"date":"2019-10-02","close":6180.0},{"date":"2019-10-04","close":6150.0},{"date":"2019-10-07","close":6220.0},{"date":"2019-10-08","close":6220.0},{"date":"2019-10-10","close":6100.0},{"date":"2019-10-11","close":6250.0},{"date":"2019-10-14","close":6280.0},{"date":"2019-10-15","close":6330.0},{"date":"2019-10-16","close":6430.0},{"date":"2019-10-17","close":6260.0},{"date":"2019-10-18","close":6190.0},{"date":"2019-10-21","close":6050.0},{"date":"2019-10-22","close":6060.0},{"date":"2019-10-23","close":6210.0},{"date":"2019-10-24","close":6060.0},{"date":"2019-10-25","close":5930.0},{"date":"2019-10-28","close":5960.0},{"date":"2019-10-29","close":5970.0},{"date":"2019-10-30","close":5960.0},{"date":"2019-10-31","close":6020.0},{"date":"2019-11-01","close":6280.0},{"date":"2019-11-04","close":6300.0},{"date":"2019-11-05","close":6460.0},{"date":"2019-11-06","close":6510.0},{"date":"2019-11-07","close":6680.0},{"date":"2019-11-08","close":6520.0},{"date":"2019-11-11","close":6430.0},{"date":"2019-11-12","close":6500.0},{"date":"2019-11-13","close":6670.0},{"date":"2019-11-14","close":6620.0},{"date":"2019-11-15","close":6400.0},{"date":"2019-11-18","close":6390.0},{"date":"2019-11-19","close":6280.0},{"date":"2019-11-20","close":6130.0},{"date":"2019-11-21","close":6040.0},{"date":"2019-11-22","close":6010.0},{"date":"2019-11-25","close":6130.0},{"date":"2019-11-26","close":6310.0},{"date":"2019-11-27","close":6190.0},{"date":"2019-11-28","close":6090.0},{"date":"2019-11-29","close":6070.0},{"date":"2019-12-02","close":6010.0},{"date":"2019-12-03","close":6010.0},{"date":"2019-12-04","close":5950.0},{"date":"2019-12-05","close":5900.0},{"date":"2019-12-06","close":6010.0},{"date":"2019-12-09","close":5940.0},{"date":"2019-12-10","close":5950.0},{"date":"2019-12-11","close":5940.0},{"date":"2019-12-12","close":5950.0},{"date":"2019-12-13","close":5980.0},{"date":"2019-12-16","close":6070.0},{"date":"2019-12-17","close":6080.0},{"date":"2019-12-18","close":6420.0},{"date":"2019-12-19","close":6350.0},{"date":"2019-12-20","close":6250.0},{"date":"2019-12-23","close":6250.0},{"date":"2019-12-24","close":6170.0},{"date":"2019-12-26","close":6110.0},{"date":"2019-12-27","close":6270.0},{"date":"2019-12-30","close":6370.0},{"date":"2020-01-02","close":6350.0},{"date":"2020-01-03","close":6400.0},{"date":"2020-01-06","close":6120.0},{"date":"2020-01-07","close":6250.0},{"date":"2020-01-08","close":5920.0},{"date":"2020-01-09","close":6100.0},{"date":"2020-01-10","close":6130.0},{"date":"2020-01-13","close":6180.0},{"date":"2020-01-14","close":6170.0},{"date":"2020-01-15","close":6250.0},{"date":"2020-01-16","close":6610.0},{"date":"2020-01-17","close":6650.0},{"date":"2020-01-20","close":6740.0},{"date":"2020-01-21","close":6710.0},{"date":"2020-01-22","close":6750.0},{"date":"2020-01-23","close":6850.0},{"date":"2020-01-28","close":7300.0},{"date":"2020-01-29","close":7210.0},{"date":"2020-01-30","close":6730.0},{"date":"2020-01-31","close":6370.0},{"date":"2020-02-03","close":6260.0},{"date":"2020-02-04","close":6500.0},{"date":"2020-02-05","close":6530.0},{"date":"2020-02-06","close":6720.0},{"date":"2020-02-07","close":6760.0},{"date":"2020-02-10","close":6650.0},{"date":"2020-02-11","close":6400.0},{"date":"2020-02-12","close":6340.0},{"date":"2020-02-13","close":6330.0},{"date":"2020-02-14","close":6330.0},{"date":"2020-02-17","close":6240.0},{"date":"2020-02-18","close":6230.0},{"date":"2020-02-19","close":6310.0},{"date":"2020-02-20","close":6390.0},{"date":"2020-02-21","close":6130.0},{"date":"2020-02-24","close":5800.0},{"date":"2020-02-25","close":5910.0},{"date":"2020-02-26","close":6060.0},{"date":"2020-02-27","close":6020.0},{"date":"2020-02-28","close":5610.0},{"date":"2020-03-02","close":5640.0},{"date":"2020-03-03","close":5880.0},{"date":"2020-03-04","close":6700.0},{"date":"2020-03-05","close":6450.0},{"date":"2020-03-06","close":6470.0},{"date":"2020-03-09","close":6190.0},{"date":"2020-03-10","close":5960.0},{"date":"2020-03-11","close":5760.0},{"date":"2020-03-12","close":5310.0},{"date":"2020-03-13","close":4895.0},{"date":"2020-03-16","close":5300.0},{"date":"2020-03-17","close":5170.0},{"date":"2020-03-18","close":4945.0},{"date":"2020-03-19","close":4480.0},{"date":"2020-03-20","close":4850.0},{"date":"2020-03-23","close":4940.0},{"date":"2020-03-24","close":5120.0},{"date":"2020-03-25","close":5210.0},{"date":"2020-03-26","close":5410.0},{"date":"2020-03-27","close":5390.0},{"date":"2020-03-30","close":5780.0},{"date":"2020-03-31","close":6160.0},{"date":"2020-04-01","close":8000.0},{"date":"2020-04-02","close":6610.0},{"date":"2020-04-03","close":6760.0},{"date":"2020-04-06","close":6850.0},{"date":"2020-04-07","close":6640.0},{"date":"2020-04-08","close":7700.0},{"date":"2020-04-09","close":7210.0},{"date":"2020-04-10","close":6790.0},{"date":"2020-04-13","close":6510.0},{"date":"2020-04-14","close":6600.0},{"date":"2020-04-16","close":6510.0},{"date":"2020-04-17","close":6510.0},{"date":"2020-04-20","close":6640.0},{"date":"2020-04-21","close":6500.0},{"date":"2020-04-22","close":6430.0},{"date":"2020-04-23","close":6750.0},{"date":"2020-04-24","close":6560.0},{"date":"2020-04-27","close":6660.0},{"date":"2020-04-28","close":6530.0},{"date":"2020-04-29","close":6680.0},{"date":"2020-05-04","close":6680.0},{"date":"2020-05-06","close":6820.0},{"date":"2020-05-07","close":6760.0},{"date":"2020-05-08","close":7120.0},{"date":"2020-05-11","close":7050.0},{"date":"2020-05-12","close":7050.0},{"date":"2020-05-13","close":6930.0},{"date":"2020-05-14","close":6940.0},{"date":"2020-05-15","close":7050.0},{"date":"2020-05-18","close":6910.0},{"date":"2020-05-19","close":6650.0},{"date":"2020-05-20","close":6610.0},{"date":"2020-05-21","close":6560.0},{"date":"2020-05-22","close":6570.0},{"date":"2020-05-25","close":6530.0},{"date":"2020-05-26","close":6670.0},{"date":"2020-05-27","close":6680.0},{"date":"2020-05-28","close":6540.0},{"date":"2020-05-29","close":6460.0},{"date":"2020-06-01","close":6600.0},{"date":"2020-06-02","close":6680.0},{"date":"2020-06-03","close":6540.0},{"date":"2020-06-04","close":6810.0},{"date":"2020-06-05","close":6870.0},{"date":"2020-06-08","close":6940.0},{"date":"2020-06-09","close":6910.0},{"date":"2020-06-10","close":6940.0},{"date":"2020-06-11","close":7030.0},{"date":"2020-06-12","close":6950.0},{"date":"2020-06-15","close":6230.0},{"date":"2020-06-16","close":6690.0},{"date":"2020-06-17","close":6830.0},{"date":"2020-06-18","close":7000.0},{"date":"2020-06-19","close":6820.0},{"date":"2020-06-22","close":6760.0},{"date":"2020-06-23","close":6740.0},{"date":"2020-06-24","close":7240.0},{"date":"2020-06-25","close":6820.0},{"date":"2020-06-26","close":6660.0},{"date":"2020-06-29","close":6430.0},{"date":"2020-06-30","close":6410.0},{"date":"2020-07-01","close":6380.0},{"date":"2020-07-02","close":6510.0},{"date":"2020-07-03","close":6500.0},{"date":"2020-07-06","close":6550.0},{"date":"2020-07-07","close":6460.0},{"date":"2020-07-08","close":6500.0},{"date":"2020-07-09","close":6700.0},{"date":"2020-07-10","close":6500.0},{"date":"2020-07-13","close":6530.0},{"date":"2020-07-14","close":6610.0},{"date":"2020-07-15","close":6590.0},{"date":"2020-07-16","close":6550.0},{"date":"2020-07-17","close":6560.0},{"date":"2020-07-20","close":6610.0},{"date":"2020-07-21","close":6770.0},{"date":"2020-07-22","close":6820.0},{"date":"2020-07-23","close":7380.0},{"date":"2020-07-24","close":7260.0},{"date":"2020-07-27","close":7630.0},{"date":"2020-07-28","close":7340.0},{"date":"2020-07-29","close":7430.0},{"date":"2020-07-30","close":7450.0},{"date":"2020-07-31","close":9330.0},{"date":"2020-08-03","close":12100.0},{"date":"2020-08-04","close":15700.0},{"date":"2020-08-05","close":12800.0},{"date":"2020-08-06","close":13000.0},{"date":"2020-08-07","close":15000.0},{"date":"2020-08-10","close":15000.0},{"date":"2020-08-11","close":13400.0},{"date":"2020-08-12","close":12450.0},{"date":"2020-08-13","close":12450.0},{"date":"2020-08-14","close":12050.0},{"date":"2020-08-18","close":15650.0},{"date":"2020-08-19","close":20300.0},{"date":"2020-08-20","close":26350.0},{"date":"2020-08-21","close":21000.0},{"date":"2020-08-24","close":21750.0},{"date":"2020-08-25","close":21700.0},{"date":"2020-08-26","close":20300.0},{"date":"2020-08-27","close":19050.0},{"date":"2020-08-28","close":18350.0},{"date":"2020-08-31","close":18450.0},{"date":"2020-09-01","close":19000.0},{"date":"2020-09-02","close":20000.0},{"date":"2020-09-03","close":19950.0},{"date":"2020-09-04","close":19150.0},{"date":"2020-09-07","close":18700.0},{"date":"2020-09-08","close":18050.0},{"date":"2020-09-09","close":17550.0},{"date":"2020-09-10","close":17600.0},{"date":"2020-09-11","close":17650.0},{"date":"2020-09-14","close":17300.0},{"date":"2020-09-15","close":17900.0},{"date":"2020-09-16","close":18000.0},{"date":"2020-09-17","close":17200.0},{"date":"2020-09-18","close":17400.0},{"date":"2020-09-21","close":16600.0},{"date":"2020-09-22","close":15900.0},{"date":"2020-09-23","close":15650.0},{"date":"2020-09-24","close":14700.0},{"date":"2020-09-25","close":14800.0},{"date":"2020-09-28","close":14750.0},{"date":"2020-09-29","close":14950.0},{"date":"2020-10-05","close":14550.0},{"date":"2020-10-06","close":16750.0},{"date":"2020-10-07","close":15850.0},{"date":"2020-10-08","close":15500.0},{"date":"2020-10-12","close":18800.0},{"date":"2020-10-13","close":16800.0},{"date":"2020-10-14","close":16850.0},{"date":"2020-10-15","close":15500.0},{"date":"2020-10-16","close":14800.0},{"date":"2020-10-19","close":14200.0},{"date":"2020-10-20","close":14300.0},{"date":"2020-10-21","close":14150.0},{"date":"2020-10-22","close":13200.0},{"date":"2020-10-23","close":13300.0},{"date":"2020-10-26","close":12450.0},{"date":"2020-10-27","close":12800.0},{"date":"2020-10-28","close":13100.0},{"date":"2020-10-29","close":13350.0},{"date":"2020-10-30","close":12750.0},{"date":"2020-11-02","close":12750.0},{"date":"2020-11-03","close":13050.0},{"date":"2020-11-04","close":13100.0},{"date":"2020-11-05","close":13300.0},{"date":"2020-11-06","close":14000.0},{"date":"2020-11-09","close":14300.0},{"date":"2020-11-10","close":13100.0},{"date":"2020-11-11","close":12500.0},{"date":"2020-11-12","close":12600.0},{"date":"2020-11-13","close":12450.0},{"date":"2020-11-16","close":12800.0},{"date":"2020-11-17","close":12250.0},{"date":"2020-11-18","close":12500.0},{"date":"2020-11-19","close":12800.0},{"date":"2020-11-20","close":13150.0},{"date":"2020-11-23","close":12900.0},{"date":"2020-11-24","close":12300.0},{"date":"2020-11-25","close":12000.0},{"date":"2020-11-26","close":12200.0},{"date":"2020-11-27","close":12550.0},{"date":"2020-11-30","close":12400.0},{"date":"2020-12-01","close":12500.0},{"date":"2020-12-02","close":12300.0},{"date":"2020-12-03","close":12100.0},{"date":"2020-12-04","close":11900.0},{"date":"2020-12-07","close":12900.0},{"date":"2020-12-08","close":12250.0},{"date":"2020-12-09","close":12250.0},{"date":"2020-12-10","close":12200.0},{"date":"2020-12-11","close":12400.0},{"date":"2020-12-14","close":12500.0},{"date":"2020-12-15","close":12700.0},{"date":"2020-12-16","close":12600.0},{"date":"2020-12-17","close":12800.0},{"date":"2020-12-18","close":12500.0},{"date":"2020-12-21","close":12850.0},{"date":"2020-12-22","close":13250.0},{"date":"2020-12-23","close":12450.0},{"date":"2020-12-24","close":11800.0},{"date":"2020-12-28","close":10800.0},{"date":"2020-12-29","close":11200.0},{"date":"2020-12-30","close":11300.0},{"date":"2021-01-04","close":11100.0},{"date":"2021-01-05","close":11300.0},{"date":"2021-01-06","close":11450.0},{"date":"2021-01-07","close":11200.0},{"date":"2021-01-08","close":11000.0},{"date":"2021-01-11","close":10350.0},{"date":"2021-01-12","close":10300.0},{"date":"2021-01-13","close":10300.0},{"date":"2021-01-14","close":10500.0},{"date":"2021-01-15","close":10250.0},{"date":"2021-01-18","close":9860.0},{"date":"2021-01-19","close":10250.0},{"date":"2021-01-20","close":10200.0},{"date":"2021-01-21","close":10300.0},{"date":"2021-01-22","close":10100.0},{"date":"2021-01-25","close":10650.0},{"date":"2021-01-26","close":10350.0},{"date":"2021-01-27","close":10050.0},{"date":"2021-01-28","close":9910.0},{"date":"2021-01-29","close":9340.0},{"date":"2021-02-01","close":9880.0},{"date":"2021-02-02","close":10100.0},{"date":"2021-02-03","close":10000.0},{"date":"2021-02-04","close":9990.0},{"date":"2021-02-05","close":10100.0},{"date":"2021-02-08","close":9950.0},{"date":"2021-02-09","close":9950.0},{"date":"2021-02-10","close":9990.0},{"date":"2021-02-15","close":10000.0},{"date":"2021-02-16","close":9940.0},{"date":"2021-02-17","close":9860.0},{"date":"2021-02-18","close":9810.0},{"date":"2021-02-19","close":9600.0},{"date":"2021-02-22","close":9480.0},{"date":"2021-02-23","close":9120.0},{"date":"2021-02-24","close":9060.0},{"date":"2021-02-25","close":9120.0},{"date":"2021-02-26","close":8900.0},{"date":"2021-03-02","close":9100.0},{"date":"2021-03-03","close":9160.0},{"date":"2021-03-04","close":8980.0},{"date":"2021-03-05","close":8950.0},{"date":"2021-03-08","close":8860.0},{"date":"2021-03-09","close":8480.0},{"date":"2021-03-10","close":8520.0},{"date":"2021-03-11","close":8720.0},{"date":"2021-03-12","close":8810.0},{"date":"2021-03-15","close":8880.0},{"date":"2021-03-16","close":9090.0},{"date":"2021-03-17","close":9090.0},{"date":"2021-03-18","close":9260.0},{"date":"2021-03-19","close":9370.0},{"date":"2021-03-22","close":9270.0},{"date":"2021-03-23","close":9150.0},{"date":"2021-03-24","close":9020.0},{"date":"2021-03-25","close":9050.0},{"date":"2021-03-26","close":9020.0},{"date":"2021-03-29","close":8910.0},{"date":"2021-03-30","close":8920.0},{"date":"2021-03-31","close":8940.0},{"date":"2021-04-01","close":8900.0},{"date":"2021-04-02","close":9050.0},{"date":"2021-04-05","close":8880.0},{"date":"2021-04-06","close":8960.0},{"date":"2021-04-07","close":9090.0},{"date":"2021-04-08","close":9180.0},{"date":"2021-04-09","close":9590.0},{"date":"2021-04-12","close":10200.0},{"date":"2021-04-13","close":10050.0},{"date":"2021-04-14","close":11450.0},{"date":"2021-04-15","close":10900.0},{"date":"2021-04-16","close":10500.0},{"date":"2021-04-19","close":10550.0},{"date":"2021-04-20","close":10400.0},{"date":"2021-04-21","close":10500.0},{"date":"2021-04-22","close":10500.0},{"date":"2021-04-23","close":11100.0},{"date":"2021-04-26","close":12850.0},{"date":"2021-04-27","close":12350.0},{"date":"2021-04-28","close":12450.0},{"date":"2021-04-29","close":16150.0},{"date":"2021-04-30","close":15750.0},{"date":"2021-05-03","close":14500.0},{"date":"2021-05-04","close":13550.0},{"date":"2021-05-06","close":13550.0},{"date":"2021-05-07","close":12600.0},{"date":"2021-05-10","close":12700.0},{"date":"2021-05-11","close":12750.0},{"date":"2021-05-12","close":12150.0},{"date":"2021-05-13","close":12250.0},{"date":"2021-05-14","close":12450.0},{"date":"2021-05-17","close":13200.0},{"date":"2021-05-18","close":12250.0},{"date":"2021-05-20","close":11700.0},{"date":"2021-05-21","close":11050.0},{"date":"2021-05-24","close":10400.0},{"date":"2021-05-25","close":10800.0},{"date":"2021-05-26","close":10800.0},{"date":"2021-05-27","close":10800.0},{"date":"2021-05-28","close":10850.0},{"date":"2021-05-31","close":10650.0},{"date":"2021-06-01","close":10700.0},{"date":"2021-06-02","close":10250.0},{"date":"2021-06-03","close":10350.0},{"date":"2021-06-04","close":10300.0},{"date":"2021-06-07","close":10350.0},{"date":"2021-06-08","close":10050.0},{"date":"2021-06-09","close":9900.0},{"date":"2021-06-10","close":10050.0},{"date":"2021-06-11","close":10150.0},{"date":"2021-06-14","close":10250.0},{"date":"2021-06-15","close":10100.0},{"date":"2021-06-16","close":10450.0},{"date":"2021-06-17","close":10250.0},{"date":"2021-06-18","close":10450.0},{"date":"2021-06-21","close":11200.0},{"date":"2021-06-22","close":11100.0},{"date":"2021-06-23","close":12350.0},{"date":"2021-06-24","close":11550.0},{"date":"2021-06-25","close":12050.0},{"date":"2021-06-28","close":12000.0},{"date":"2021-06-29","close":11550.0},{"date":"2021-06-30","close":11700.0},{"date":"2021-07-01","close":12350.0},{"date":"2021-07-02","close":12200.0},{"date":"2021-07-05","close":12500.0},{"date":"2021-07-06","close":12150.0},{"date":"2021-07-07","close":12900.0},{"date":"2021-07-08","close":13050.0},{"date":"2021-07-09","close":14250.0},{"date":"2021-07-12","close":14200.0},{"date":"2021-07-13","close":12900.0},{"date":"2021-07-14","close":13200.0},{"date":"2021-07-15","close":12500.0},{"date":"2021-07-16","close":11950.0},{"date":"2021-07-19","close":12000.0},{"date":"2021-07-20","close":11600.0},{"date":"2021-07-21","close":11450.0},{"date":"2021-07-22","close":11250.0},{"date":"2021-07-23","close":11600.0},{"date":"2021-07-26","close":11300.0},{"date":"2021-07-27","close":11350.0},{"date":"2021-07-28","close":11750.0},{"date":"2021-07-29","close":11600.0},{"date":"2021-07-30","close":11700.0},{"date":"2021-08-02","close":11700.0},{"date":"2021-08-03","close":11400.0},{"date":"2021-08-04","close":11550.0},{"date":"2021-08-05","close":11550.0},{"date":"2021-08-06","close":11550.0},{"date":"2021-08-09","close":11600.0},{"date":"2021-08-10","close":11650.0},{"date":"2021-08-11","close":11900.0},{"date":"2021-08-12","close":11800.0},{"date":"2021-08-13","close":11400.0},{"date":"2021-08-17","close":11000.0},{"date":"2021-08-18","close":9820.0},{"date":"2021-08-19","close":9240.0},{"date":"2021-08-20","close":9160.0},{"date":"2021-08-23","close":9360.0},{"date":"2021-08-24","close":9840.0},{"date":"2021-08-25","close":9760.0},{"date":"2021-08-26","close":9850.0},{"date":"2021-08-27","close":9750.0},{"date":"2021-08-30","close":9720.0},{"date":"2021-08-31","close":9760.0},{"date":"2021-09-01","close":9910.0},{"date":"2021-09-02","close":10000.0},{"date":"2021-09-03","close":10050.0},{"date":"2021-09-06","close":9850.0},{"date":"2021-09-07","close":9660.0},{"date":"2021-09-08","close":9520.0},{"date":"2021-09-09","close":9400.0},{"date":"2021-09-10","close":9520.0},{"date":"2021-09-13","close":9480.0},{"date":"2021-09-14","close":9650.0},{"date":"2021-09-15","close":9900.0},{"date":"2021-09-16","close":9760.0},{"date":"2021-09-17","close":10500.0},{"date":"2021-09-23","close":13650.0},{"date":"2021-09-24","close":14200.0},{"date":"2021-09-27","close":14600.0},{"date":"2021-09-28","close":14600.0},{"date":"2021-09-29","close":14800.0},{"date":"2021-09-30","close":13900.0},{"date":"2021-10-01","close":12250.0},{"date":"2021-10-05","close":11300.0},{"date":"2021-10-06","close":10300.0},{"date":"2021-10-07","close":10800.0},{"date":"2021-10-08","close":10700.0},{"date":"2021-10-12","close":10700.0},{"date":"2021-10-13","close":10550.0},{"date":"2021-10-14","close":10900.0},{"date":"2021-10-15","close":10950.0},{"date":"2021-10-18","close":10900.0},{"date":"2021-10-19","close":10800.0},{"date":"2021-10-20","close":12500.0},{"date":"2021-10-21","close":12350.0},{"date":"2021-10-22","close":12250.0},{"date":"2021-10-25","close":11900.0},{"date":"2021-10-26","close":12050.0},{"date":"2021-10-27","close":11600.0},{"date":"2021-10-28","close":11750.0},{"date":"2021-10-29","close":11800.0},{"date":"2021-11-01","close":11800.0},{"date":"2021-11-02","close":12500.0},{"date":"2021-11-03","close":12500.0},{"date":"2021-11-04","close":12150.0},{"date":"2021-11-05","close":12000.0},{"date":"2021-11-08","close":11250.0},{"date":"2021-11-09","close":11250.0},{"date":"2021-11-10","close":10850.0},{"date":"2021-11-11","close":10650.0},{"date":"2021-11-12","close":10750.0},{"date":"2021-11-15","close":11000.0},{"date":"2021-11-16","close":10750.0},{"date":"2021-11-17","close":10750.0},{"date":"2021-11-18","close":10450.0},{"date":"2021-11-19","close":10400.0},{"date":"2021-11-22","close":10750.0},{"date":"2021-11-23","close":10450.0},{"date":"2021-11-24","close":10600.0},{"date":"2021-11-25","close":10500.0},{"date":"2021-11-26","close":10700.0},{"date":"2021-11-29","close":11350.0},{"date":"2021-11-30","close":11550.0},{"date":"2021-12-01","close":11450.0},{"date":"2021-12-02","close":11150.0},{"date":"2021-12-03","close":11550.0},{"date":"2021-12-06","close":11100.0},{"date":"2021-12-07","close":11000.0},{"date":"2021-12-08","close":11450.0},{"date":"2021-12-09","close":11350.0},{"date":"2021-12-10","close":11600.0},{"date":"2021-12-13","close":12250.0},{"date":"2021-12-14","close":12000.0},{"date":"2021-12-15","close":12200.0},{"date":"2021-12-16","close":11750.0},{"date":"2021-12-17","close":11200.0},{"date":"2021-12-20","close":11150.0},{"date":"2021-12-21","close":10800.0},{"date":"2021-12-22","close":10750.0},{"date":"2021-12-23","close":10550.0},{"date":"2021-12-24","close":10550.0},{"date":"2021-12-27","close":10650.0},{"date":"2021-12-28","close":10500.0},{"date":"2021-12-29","close":10600.0},{"date":"2021-12-30","close":10500.0},{"date":"2022-01-03","close":10700.0},{"date":"2022-01-04","close":10600.0},{"date":"2022-01-05","close":10250.0},{"date":"2022-01-06","close":10150.0},{"date":"2022-01-07","close":10300.0},{"date":"2022-01-10","close":10100.0},{"date":"2022-01-11","close":10250.0},{"date":"2022-01-12","close":10300.0},{"date":"2022-01-13","close":10150.0},{"date":"2022-01-14","close":10050.0},{"date":"2022-01-17","close":9760.0},{"date":"2022-01-18","close":9580.0},{"date":"2022-01-19","close":9400.0},{"date":"2022-01-20","close":9710.0},{"date":"2022-01-21","close":9700.0},{"date":"2022-01-24","close":9700.0},{"date":"2022-01-25","close":9460.0},{"date":"2022-01-26","close":9460.0},{"date":"2022-01-27","close":9000.0},{"date":"2022-01-28","close":9630.0},{"date":"2022-02-03","close":10400.0},{"date":"2022-02-04","close":10000.0},{"date":"2022-02-07","close":10350.0},{"date":"2022-02-08","close":10100.0},{"date":"2022-02-09","close":10350.0},{"date":"2022-02-10","close":10650.0},{"date":"2022-02-11","close":9860.0},{"date":"2022-02-14","close":9290.0},{"date":"2022-02-15","close":9170.0},{"date":"2022-02-16","close":9750.0},{"date":"2022-02-17","close":9730.0},{"date":"2022-02-18","close":9720.0},{"date":"2022-02-21","close":9720.0},{"date":"2022-02-22","close":9270.0},{"date":"2022-02-23","close":9320.0},{"date":"2022-02-24","close":8970.0},{"date":"2022-02-25","close":9000.0},{"date":"2022-02-28","close":9000.0},{"date":"2022-03-02","close":9310.0},{"date":"2022-03-03","close":9450.0},{"date":"2022-03-04","close":9260.0},{"date":"2022-03-07","close":9100.0},{"date":"2022-03-08","close":9050.0},{"date":"2022-03-10","close":9050.0},{"date":"2022-03-11","close":9030.0},{"date":"2022-03-14","close":8950.0},{"date":"2022-03-15","close":8950.0},{"date":"2022-03-16","close":9040.0},{"date":"2022-03-17","close":9220.0},{"date":"2022-03-18","close":9270.0},{"date":"2022-03-21","close":9270.0},{"date":"2022-03-22","close":9200.0},{"date":"2022-03-23","close":9220.0},{"date":"2022-03-24","close":9290.0},{"date":"2022-03-25","close":9500.0},{"date":"2022-03-28","close":9400.0},{"date":"2022-03-29","close":9500.0},{"date":"2022-03-30","close":9500.0},{"date":"2022-03-31","close":9490.0},{"date":"2022-04-01","close":9420.0},{"date":"2022-04-04","close":9420.0},{"date":"2022-04-05","close":9440.0},{"date":"2022-04-06","close":9410.0},{"date":"2022-04-07","close":9150.0},{"date":"2022-04-08","close":9110.0},{"date":"2022-04-11","close":8860.0},{"date":"2022-04-12","close":8720.0},{"date":"2022-04-13","close":8910.0},{"date":"2022-04-14","close":8880.0},{"date":"2022-04-15","close":8770.0},{"date":"2022-04-18","close":8470.0},{"date":"2022-04-19","close":8490.0},{"date":"2022-04-20","close":8560.0},{"date":"2022-04-21","close":8480.0},{"date":"2022-04-22","close":8410.0},{"date":"2022-04-25","close":8160.0},{"date":"2022-04-26","close":8140.0},{"date":"2022-04-27","close":8010.0},{"date":"2022-04-28","close":7950.0},{"date":"2022-04-29","close":8050.0},{"date":"2022-05-02","close":7990.0},{"date":"2022-05-03","close":8040.0},{"date":"2022-05-04","close":7970.0},{"date":"2022-05-06","close":7810.0},{"date":"2022-05-09","close":7650.0},{"date":"2022-05-10","close":7540.0},{"date":"2022-05-11","close":7690.0},{"date":"2022-05-12","close":7760.0},{"date":"2022-05-13","close":8080.0},{"date":"2022-05-16","close":8160.0},{"date":"2022-05-17","close":8300.0},{"date":"2022-05-18","close":8270.0},{"date":"2022-05-19","close":8270.0},{"date":"2022-05-20","close":8200.0},{"date":"2022-05-23","close":8320.0},{"date":"2022-05-24","close":8070.0},{"date":"2022-05-25","close":8070.0},{"date":"2022-05-26","close":8090.0},{"date":"2022-05-27","close":8150.0},{"date":"2022-05-30","close":8250.0},{"date":"2022-05-31","close":8300.0},{"date":"2022-06-02","close":8450.0},{"date":"2022-06-03","close":8390.0},{"date":"2022-06-07","close":8200.0},{"date":"2022-06-08","close":8240.0},{"date":"2022-06-09","close":8070.0},{"date":"2022-06-10","close":8290.0},{"date":"2022-06-13","close":7360.0},{"date":"2022-06-14","close":7110.0},{"date":"2022-06-15","close":6940.0},{"date":"2022-06-16","close":6840.0},{"date":"2022-06-17","close":6940.0},{"date":"2022-06-20","close":6430.0},{"date":"2022-06-21","close":6630.0},{"date":"2022-06-22","close":6400.0},{"date":"2022-06-23","close":6000.0},{"date":"2022-06-24","close":6360.0},{"date":"2022-06-27","close":6460.0},{"date":"2022-06-28","close":6550.0},{"date":"2022-06-29","close":6680.0},{"date":"2022-06-30","close":6810.0},{"date":"2022-07-01","close":7200.0},{"date":"2022-07-04","close":7530.0},{"date":"2022-07-05","close":7460.0},{"date":"2022-07-06","close":7250.0},{"date":"2022-07-07","close":7520.0},{"date":"2022-07-08","close":7640.0},{"date":"2022-07-11","close":8260.0},{"date":"2022-07-12","close":8680.0},{"date":"2022-07-13","close":8400.0},{"date":"2022-07-14","close":8790.0},{"date":"2022-07-15","close":8650.0},{"date":"2022-07-18","close":8680.0},{"date":"2022-07-19","close":8700.0},{"date":"2022-07-20","close":8570.0},{"date":"2022-07-21","close":8280.0},{"date":"2022-07-22","close":8210.0},{"date":"2022-07-25","close":8170.0},{"date":"2022-07-26","close":8080.0},{"date":"2022-07-27","close":7890.0},{"date":"2022-07-28","close":7790.0},{"date":"2022-07-29","close":7590.0},{"date":"2022-08-01","close":7660.0},{"date":"2022-08-02","close":7960.0},{"date":"2022-08-03","close":7790.0},{"date":"2022-08-04","close":7710.0},{"date":"2022-08-05","close":7970.0},{"date":"2022-08-08","close":8040.0},{"date":"2022-08-09","close":7960.0},{"date":"2022-08-10","close":7680.0},{"date":"2022-08-11","close":7810.0},{"date":"2022-08-12","close":7850.0},{"date":"2022-08-16","close":7840.0},{"date":"2022-08-17","close":7820.0},{"date":"2022-08-18","close":7660.0},{"date":"2022-08-19","close":7650.0},{"date":"2022-08-22","close":7340.0},{"date":"2022-08-23","close":7120.0},{"date":"2022-08-24","close":7150.0},{"date":"2022-08-25","close":7930.0},{"date":"2022-08-26","close":7740.0},{"date":"2022-08-29","close":7470.0},{"date":"2022-08-30","close":7510.0},{"date":"2022-08-31","close":7580.0},{"date":"2022-09-01","close":7390.0},{"date":"2022-09-02","close":7200.0},{"date":"2022-09-05","close":7060.0},{"date":"2022-09-06","close":7130.0},{"date":"2022-09-07","close":7120.0},{"date":"2022-09-08","close":7100.0},{"date":"2022-09-13","close":7190.0},{"date":"2022-09-14","close":7230.0},{"date":"2022-09-15","close":7130.0},{"date":"2022-09-16","close":6950.0},{"date":"2022-09-19","close":6640.0},{"date":"2022-09-20","close":6780.0},{"date":"2022-09-21","close":6760.0},{"date":"2022-09-22","close":6670.0},{"date":"2022-09-23","close":6560.0},{"date":"2022-09-26","close":6100.0},{"date":"2022-09-27","close":6040.0},{"date":"2022-09-28","close":5780.0},{"date":"2022-09-29","close":5950.0},{"date":"2022-09-30","close":5970.0},{"date":"2022-10-04","close":6200.0},{"date":"2022-10-05","close":6090.0},{"date":"2022-10-06","close":6220.0},{"date":"2022-10-07","close":6200.0},{"date":"2022-10-11","close":6000.0},{"date":"2022-10-12","close":6030.0},{"date":"2022-10-13","close":5760.0},{"date":"2022-10-14","close":6170.0},{"date":"2022-10-17","close":6190.0},{"date":"2022-10-18","close":6510.0},{"date":"2022-10-19","close":6600.0},{"date":"2022-10-20","close":6490.0},{"date":"2022-10-21","close":6330.0},{"date":"2022-10-24","close":6360.0},{"date":"2022-10-25","close":7600.0},{"date":"2022-10-26","close":7710.0},{"date":"2022-10-27","close":7680.0},{"date":"2022-10-28","close":7850.0},{"date":"2022-10-31","close":7540.0},{"date":"2022-11-01","close":7350.0},{"date":"2022-11-02","close":7270.0},{"date":"2022-11-03","close":7460.0},{"date":"2022-11-04","close":7300.0},{"date":"2022-11-07","close":7340.0},{"date":"2022-11-08","close":7400.0},{"date":"2022-11-09","close":7250.0},{"date":"2022-11-10","close":7200.0},{"date":"2022-11-11","close":7370.0},{"date":"2022-11-14","close":7520.0},{"date":"2022-11-15","close":7600.0},{"date":"2022-11-16","close":7270.0},{"date":"2022-11-17","close":7150.0},{"date":"2022-11-18","close":7090.0},{"date":"2022-11-21","close":7090.0},{"date":"2022-11-22","close":7090.0},{"date":"2022-11-23","close":7250.0},{"date":"2022-11-24","close":7260.0},{"date":"2022-11-25","close":7250.0},{"date":"2022-11-28","close":6920.0},{"date":"2022-11-29","close":7000.0},{"date":"2022-11-30","close":7020.0},{"date":"2022-12-01","close":7180.0},{"date":"2022-12-02","close":7140.0},{"date":"2022-12-05","close":7180.0},{"date":"2022-12-06","close":7010.0},{"date":"2022-12-07","close":6960.0},{"date":"2022-12-08","close":6870.0},{"date":"2022-12-09","close":6950.0},{"date":"2022-12-12","close":7030.0},{"date":"2022-12-13","close":7220.0},{"date":"2022-12-14","close":7200.0},{"date":"2022-12-15","close":7500.0},{"date":"2022-12-16","close":7400.0},{"date":"2022-12-19","close":7180.0},{"date":"2022-12-20","close":6930.0},{"date":"2022-12-21","close":7150.0},{"date":"2022-12-22","close":7150.0},{"date":"2022-12-23","close":6810.0},{"date":"2022-12-26","close":6830.0},{"date":"2022-12-27","close":7030.0},{"date":"2022-12-28","close":7040.0},{"date":"2022-12-29","close":6680.0},{"date":"2023-01-02","close":6720.0},{"date":"2023-01-03","close":6690.0},{"date":"2023-01-04","close":6830.0},{"date":"2023-01-05","close":6820.0},{"date":"2023-01-06","close":6850.0},{"date":"2023-01-09","close":6920.0},{"date":"2023-01-10","close":6870.0},{"date":"2023-01-11","close":6930.0},{"date":"2023-01-12","close":6920.0},{"date":"2023-01-13","close":6910.0},{"date":"2023-01-16","close":6870.0},{"date":"2023-01-17","close":6760.0},{"date":"2023-01-18","close":6680.0},{"date":"2023-01-19","close":6700.0},{"date":"2023-01-20","close":6700.0},{"date":"2023-01-25","close":6700.0},{"date":"2023-01-26","close":6770.0},{"date":"2023-01-27","close":6770.0},{"date":"2023-01-30","close":6800.0},{"date":"2023-01-31","close":6810.0},{"date":"2023-02-01","close":6820.0},{"date":"2023-02-02","close":6940.0},{"date":"2023-02-03","close":6950.0},{"date":"2023-02-06","close":6950.0},{"date":"2023-02-07","close":6820.0},{"date":"2023-02-08","close":6850.0},{"date":"2023-02-09","close":6720.0},{"date":"2023-02-10","close":6580.0},{"date":"2023-02-13","close":6600.0},{"date":"2023-02-14","close":6550.0},{"date":"2023-02-15","close":6410.0},{"date":"2023-02-16","close":6680.0},{"date":"2023-02-17","close":6570.0},{"date":"2023-02-20","close":6630.0},{"date":"2023-02-21","close":6620.0},{"date":"2023-02-22","close":6550.0},{"date":"2023-02-23","close":6530.0},{"date":"2023-02-24","close":6410.0},{"date":"2023-02-27","close":6270.0},{"date":"2023-02-28","close":6290.0},{"date":"2023-03-02","close":6290.0},{"date":"2023-03-03","close":6330.0},{"date":"2023-03-06","close":6310.0},{"date":"2023-03-07","close":6430.0},{"date":"2023-03-08","close":6410.0},{"date":"2023-03-09","close":6290.0},{"date":"2023-03-10","close":6130.0},{"date":"2023-03-13","close":6080.0},{"date":"2023-03-14","close":5850.0},{"date":"2023-03-15","close":5900.0},{"date":"2023-03-16","close":5900.0},{"date":"2023-03-17","close":6060.0},{"date":"2023-03-20","close":6150.0},{"date":"2023-03-21","close":6070.0},{"date":"2023-03-22","close":6050.0},{"date":"2023-03-23","close":5950.0},{"date":"2023-03-24","close":6000.0},{"date":"2023-03-27","close":6120.0},{"date":"2023-03-28","close":6090.0},{"date":"2023-03-29","close":6080.0},{"date":"2023-03-30","close":6100.0},{"date":"2023-03-31","close":6090.0},{"date":"2023-04-03","close":6040.0},{"date":"2023-04-04","close":6300.0},{"date":"2023-04-05","close":6500.0},{"date":"2023-04-06","close":6500.0},{"date":"2023-04-07","close":6530.0},{"date":"2023-04-10","close":6380.0},{"date":"2023-04-11","close":6410.0},{"date":"2023-04-12","close":6610.0},{"date":"2023-04-13","close":6640.0},{"date":"2023-04-14","close":6960.0},{"date":"2023-04-17","close":6930.0},{"date":"2023-04-18","close":6810.0},{"date":"2023-04-19","close":6810.0},{"date":"2023-04-20","close":6680.0},{"date":"2023-04-21","close":6660.0},{"date":"2023-04-24","close":6470.0},{"date":"2023-04-25","close":6320.0},{"date":"2023-04-26","close":6340.0},{"date":"2023-04-27","close":6450.0},{"date":"2023-04-28","close":6400.0},{"date":"2023-05-02","close":6430.0},{"date":"2023-05-03","close":6380.0},{"date":"2023-05-04","close":6480.0},{"date":"2023-05-08","close":6540.0},{"date":"2023-05-09","close":6430.0},{"date":"2023-05-10","close":6400.0},{"date":"2023-05-11","close":6370.0},{"date":"2023-05-12","close":6170.0},{"date":"2023-05-15","close":6120.0},{"date":"2023-05-16","close":6190.0},{"date":"2023-05-17","close":6170.0},{"date":"2023-05-18","close":6110.0},{"date":"2023-05-19","close":6100.0},{"date":"2023-05-22","close":6190.0},{"date":"2023-05-23","close":6300.0},{"date":"2023-05-24","close":6280.0},{"date":"2023-05-25","close":6270.0},{"date":"2023-05-26","close":6200.0},{"date":"2023-05-30","close":6080.0},{"date":"2023-05-31","close":6090.0},{"date":"2023-06-01","close":6170.0},{"date":"2023-06-02","close":6180.0},{"date":"2023-06-05","close":6150.0},{"date":"2023-06-07","close":6140.0},{"date":"2023-06-08","close":6070.0},{"date":"2023-06-09","close":6110.0},{"date":"2023-06-12","close":6070.0},{"date":"2023-06-13","close":6060.0},{"date":"2023-06-14","close":5980.0},{"date":"2023-06-15","close":5880.0},{"date":"2023-06-16","close":5910.0},{"date":"2023-06-19","close":5920.0},{"date":"2023-06-20","close":5900.0},{"date":"2023-06-21","close":5880.0},{"date":"2023-06-22","close":5890.0},{"date":"2023-06-23","close":5870.0},{"date":"2023-06-26","close":5840.0},{"date":"2023-06-27","close":5890.0},{"date":"2023-06-28","close":5860.0},{"date":"2023-06-29","close":5770.0},{"date":"2023-06-30","close":5850.0},{"date":"2023-07-03","close":5940.0},{"date":"2023-07-04","close":5890.0},{"date":"2023-07-05","close":5750.0},{"date":"2023-07-06","close":5640.0},{"date":"2023-07-07","close":5620.0},{"date":"2023-07-10","close":5520.0},{"date":"2023-07-11","close":5620.0},{"date":"2023-07-12","close":5620.0},{"date":"2023-07-13","close":5890.0},{"date":"2023-07-14","close":5890.0},{"date":"2023-07-17","close":5830.0},{"date":"2023-07-18","close":5600.0},{"date":"2023-07-19","close":5860.0},{"date":"2023-07-20","close":5940.0},{"date":"2023-07-21","close":6130.0},{"date":"2023-07-24","close":5960.0},{"date":"2023-07-25","close":5760.0},{"date":"2023-07-26","close":5480.0},{"date":"2023-07-27","close":5690.0},{"date":"2023-07-28","close":5630.0},{"date":"2023-07-31","close":5910.0},{"date":"2023-08-01","close":5970.0},{"date":"2023-08-02","close":5930.0},{"date":"2023-08-03","close":6240.0},{"date":"2023-08-04","close":6190.0},{"date":"2023-08-07","close":6120.0},{"date":"2023-08-08","close":5810.0},{"date":"2023-08-09","close":6190.0},{"date":"2023-08-10","close":6300.0},{"date":"2023-08-11","close":6290.0},{"date":"2023-08-14","close":6210.0},{"date":"2023-08-16","close":6120.0},{"date":"2023-08-17","close":6060.0},{"date":"2023-08-18","close":5890.0},{"date":"2023-08-21","close":6140.0},{"date":"2023-08-22","close":6190.0},{"date":"2023-08-23","close":5990.0},{"date":"2023-08-24","close":6110.0},{"date":"2023-08-25","close":6230.0},{"date":"2023-08-28","close":6170.0},{"date":"2023-08-29","close":6240.0},{"date":"2023-08-30","close":6200.0},{"date":"2023-08-31","close":6120.0},{"date":"2023-09-01","close":6090.0},{"date":"2023-09-04","close":6070.0},{"date":"2023-09-05","close":6110.0},{"date":"2023-09-06","close":6600.0},{"date":"2023-09-07","close":6320.0},{"date":"2023-09-08","close":6570.0},{"date":"2023-09-11","close":6730.0},{"date":"2023-09-12","close":6840.0},{"date":"2023-09-13","close":6840.0},{"date":"2023-09-14","close":6840.0},{"date":"2023-09-15","close":6710.0},{"date":"2023-09-18","close":6650.0},{"date":"2023-09-19","close":6760.0},{"date":"2023-09-20","close":6490.0},{"date":"2023-09-21","close":6470.0},{"date":"2023-09-22","close":6580.0},{"date":"2023-09-25","close":6300.0},{"date":"2023-09-26","close":6480.0},{"date":"2023-09-27","close":6660.0},{"date":"2023-10-04","close":6530.0},{"date":"2023-10-05","close":6570.0},{"date":"2023-10-06","close":6780.0},{"date":"2023-10-10","close":6580.0},{"date":"2023-10-11","close":6800.0},{"date":"2023-10-12","close":6750.0},{"date":"2023-10-13","close":6330.0},{"date":"2023-10-16","close":6050.0},{"date":"2023-10-17","close":5960.0},{"date":"2023-10-18","close":5780.0},{"date":"2023-10-19","close":5560.0},{"date":"2023-10-20","close":5460.0},{"date":"2023-10-23","close":5520.0},{"date":"2023-10-24","close":5700.0},{"date":"2023-10-25","close":5970.0},{"date":"2023-10-26","close":5600.0},{"date":"2023-10-27","close":5490.0},{"date":"2023-10-30","close":5530.0},{"date":"2023-10-31","close":5420.0},{"date":"2023-11-01","close":5520.0},{"date":"2023-11-02","close":5650.0},{"date":"2023-11-03","close":5620.0},{"date":"2023-11-06","close":5760.0},{"date":"2023-11-07","close":5900.0},{"date":"2023-11-08","close":5900.0},{"date":"2023-11-09","close":5840.0},{"date":"2023-11-10","close":6140.0},{"date":"2023-11-13","close":6090.0},{"date":"2023-11-14","close":6130.0},{"date":"2023-11-15","close":6120.0},{"date":"2023-11-16","close":6100.0},{"date":"2023-11-17","close":5890.0},{"date":"2023-11-20","close":6050.0},{"date":"2023-11-21","close":6060.0},{"date":"2023-11-22","close":5840.0},{"date":"2023-11-23","close":5970.0},{"date":"2023-11-24","close":5910.0},{"date":"2023-11-27","close":5990.0},{"date":"2023-11-28","close":6000.0},{"date":"2023-11-29","close":6060.0},{"date":"2023-11-30","close":6060.0},{"date":"2023-12-01","close":6180.0},{"date":"2023-12-04","close":6160.0},{"date":"2023-12-05","close":6550.0},{"date":"2023-12-06","close":6400.0},{"date":"2023-12-07","close":6300.0},{"date":"2023-12-08","close":6320.0},{"date":"2023-12-11","close":6170.0},{"date":"2023-12-12","close":6160.0},{"date":"2023-12-13","close":6050.0},{"date":"2023-12-14","close":6050.0},{"date":"2023-12-15","close":6080.0},{"date":"2023-12-18","close":5980.0},{"date":"2023-12-19","close":6020.0},{"date":"2023-12-20","close":6000.0},{"date":"2023-12-21","close":5960.0},{"date":"2023-12-22","close":5990.0},{"date":"2023-12-26","close":6150.0},{"date":"2023-12-27","close":6130.0},{"date":"2023-12-28","close":6200.0},{"date":"2024-01-02","close":6320.0},{"date":"2024-01-03","close":6360.0},{"date":"2024-01-04","close":6270.0},{"date":"2024-01-05","close":6290.0},{"date":"2024-01-08","close":6190.0},{"date":"2024-01-09","close":6320.0},{"date":"2024-01-10","close":6300.0},{"date":"2024-01-11","close":6290.0},{"date":"2024-01-12","close":6130.0},{"date":"2024-01-15","close":6090.0},{"date":"2024-01-16","close":6200.0},{"date":"2024-01-17","close":5950.0},{"date":"2024-01-18","close":5940.0},{"date":"2024-01-19","close":6000.0},{"date":"2024-01-22","close":5940.0},{"date":"2024-01-23","close":6050.0},{"date":"2024-01-24","close":5960.0},{"date":"2024-01-25","close":5870.0},{"date":"2024-01-26","close":5950.0},{"date":"2024-01-29","close":6020.0},{"date":"2024-01-30","close":5990.0},{"date":"2024-01-31","close":5850.0},{"date":"2024-02-01","close":5820.0},{"date":"2024-02-02","close":5800.0},{"date":"2024-02-05","close":5850.0},{"date":"2024-02-06","close":5760.0},{"date":"2024-02-07","close":5780.0},{"date":"2024-02-08","close":5810.0},{"date":"2024-02-13","close":5880.0},{"date":"2024-02-14","close":5860.0},{"date":"2024-02-15","close":5870.0},{"date":"2024-02-16","close":5890.0},{"date":"2024-02-19","close":5910.0},{"date":"2024-02-20","close":6000.0},{"date":"2024-02-21","close":5970.0},{"date":"2024-02-22","close":5910.0},{"date":"2024-02-23","close":5930.0},{"date":"2024-02-26","close":5920.0},{"date":"2024-02-27","close":5820.0},{"date":"2024-02-28","close":5800.0},{"date":"2024-02-29","close":5750.0},{"date":"2024-03-04","close":5710.0},{"date":"2024-03-05","close":5660.0},{"date":"2024-03-06","close":5610.0},{"date":"2024-03-07","close":5590.0},{"date":"2024-03-08","close":5690.0},{"date":"2024-03-11","close":5760.0},{"date":"2024-03-12","close":5770.0},{"date":"2024-03-13","close":5720.0},{"date":"2024-03-14","close":5690.0},{"date":"2024-03-15","close":5640.0},{"date":"2024-03-18","close":5710.0},{"date":"2024-03-19","close":5630.0},{"date":"2024-03-20","close":5800.0},{"date":"2024-03-21","close":5770.0},{"date":"2024-03-22","close":5840.0},{"date":"2024-03-25","close":5930.0},{"date":"2024-03-26","close":5830.0},{"date":"2024-03-27","close":5730.0},{"date":"2024-03-28","close":5770.0},{"date":"2024-03-29","close":5640.0},{"date":"2024-04-01","close":5700.0},{"date":"2024-04-02","close":5570.0},{"date":"2024-04-03","close":5590.0},{"date":"2024-04-04","close":5540.0},{"date":"2024-04-05","close":5500.0},{"date":"2024-04-08","close":5440.0},{"date":"2024-04-09","close":5360.0},{"date":"2024-04-11","close":5360.0},{"date":"2024-04-12","close":5430.0},{"date":"2024-04-15","close":5340.0},{"date":"2024-04-16","close":5090.0},{"date":"2024-04-17","close":5190.0},{"date":"2024-04-18","close":5200.0},{"date":"2024-04-19","close":5120.0},{"date":"2024-04-22","close":5180.0},{"date":"2024-04-23","close":5210.0},{"date":"2024-04-24","close":5230.0},{"date":"2024-04-25","close":5200.0},{"date":"2024-04-26","close":5240.0},{"date":"2024-04-29","close":5250.0},{"date":"2024-04-30","close":5320.0},{"date":"2024-05-02","close":5360.0},{"date":"2024-05-03","close":5400.0},{"date":"2024-05-07","close":5340.0},{"date":"2024-05-08","close":5370.0},{"date":"2024-05-09","close":5370.0},{"date":"2024-05-10","close":5410.0},{"date":"2024-05-13","close":5410.0},{"date":"2024-05-14","close":5490.0},{"date":"2024-05-16","close":5590.0},{"date":"2024-05-17","close":5560.0},{"date":"2024-05-20","close":5530.0},{"date":"2024-05-21","close":5510.0},{"date":"2024-05-22","close":5550.0},{"date":"2024-05-23","close":5490.0},{"date":"2024-05-24","close":5490.0},{"date":"2024-05-27","close":5440.0},{"date":"2024-05-28","close":5400.0},{"date":"2024-05-29","close":5260.0},{"date":"2024-05-30","close":5230.0},{"date":"2024-05-31","close":5290.0},{"date":"2024-06-03","close":5420.0},{"date":"2024-06-04","close":5480.0},{"date":"2024-06-05","close":5380.0},{"date":"2024-06-07","close":5330.0},{"date":"2024-06-10","close":5300.0},{"date":"2024-06-11","close":5350.0},{"date":"2024-06-12","close":5350.0},{"date":"2024-06-13","close":5310.0},{"date":"2024-06-14","close":5340.0},{"date":"2024-06-17","close":5400.0},{"date":"2024-06-18","close":5360.0},{"date":"2024-06-19","close":5330.0},{"date":"2024-06-20","close":5320.0},{"date":"2024-06-21","close":5230.0},{"date":"2024-06-24","close":5310.0},{"date":"2024-06-25","close":5260.0},{"date":"2024-06-26","close":5210.0},{"date":"2024-06-27","close":5230.0},{"date":"2024-06-28","close":5240.0},{"date":"2024-07-01","close":5310.0},{"date":"2024-07-02","close":5260.0},{"date":"2024-07-03","close":5200.0},{"date":"2024-07-04","close":5210.0},{"date":"2024-07-05","close":5250.0},{"date":"2024-07-08","close":5240.0},{"date":"2024-07-09","close":5240.0},{"date":"2024-07-10","close":5260.0},{"date":"2024-07-11","close":5240.0},{"date":"2024-07-12","close":5280.0},{"date":"2024-07-15","close":5310.0},{"date":"2024-07-16","close":5350.0},{"date":"2024-07-17","close":5440.0},{"date":"2024-07-18","close":5350.0},{"date":"2024-07-19","close":5310.0},{"date":"2024-07-22","close":5280.0},{"date":"2024-07-23","close":5200.0},{"date":"2024-07-24","close":5360.0},{"date":"2024-07-25","close":5310.0},{"date":"2024-07-26","close":5370.0},{"date":"2024-07-29","close":5330.0},{"date":"2024-07-30","close":5270.0},{"date":"2024-07-31","close":5310.0},{"date":"2024-08-01","close":5340.0},{"date":"2024-08-02","close":5300.0},{"date":"2024-08-05","close":4850.0},{"date":"2024-08-06","close":4955.0},{"date":"2024-08-07","close":5420.0},{"date":"2024-08-08","close":5520.0},{"date":"2024-08-09","close":5570.0},{"date":"2024-08-12","close":5580.0},{"date":"2024-08-13","close":5390.0},{"date":"2024-08-14","close":5570.0},{"date":"2024-08-16","close":5940.0},{"date":"2024-08-19","close":6130.0},{"date":"2024-08-20","close":5810.0},{"date":"2024-08-21","close":5750.0},{"date":"2024-08-22","close":5540.0},{"date":"2024-08-23","close":5400.0},{"date":"2024-08-26","close":5170.0},{"date":"2024-08-27","close":5170.0},{"date":"2024-08-28","close":5170.0},{"date":"2024-08-29","close":5070.0},{"date":"2024-08-30","close":5130.0},{"date":"2024-09-02","close":5010.0},{"date":"2024-09-03","close":4975.0},{"date":"2024-09-04","close":4760.0},{"date":"2024-09-05","close":4755.0},{"date":"2024-09-06","close":4655.0},{"date":"2024-09-09","close":4650.0},{"date":"2024-09-10","close":4685.0},{"date":"2024-09-11","close":4690.0},{"date":"2024-09-12","close":4780.0},{"date":"2024-09-13","close":4800.0},{"date":"2024-09-19","close":4925.0},{"date":"2024-09-20","close":4965.0},{"date":"2024-09-23","close":4900.0},{"date":"2024-09-24","close":4930.0},{"date":"2024-09-25","close":4950.0},{"date":"2024-09-26","close":4960.0},{"date":"2024-09-27","close":5010.0},{"date":"2024-09-30","close":4920.0},{"date":"2024-10-02","close":4920.0},{"date":"2024-10-04","close":4915.0},{"date":"2024-10-07","close":4995.0},{"date":"2024-10-08","close":4920.0},{"date":"2024-10-10","close":4905.0},{"date":"2024-10-11","close":4790.0},{"date":"2024-10-14","close":4800.0},{"date":"2024-10-15","close":4805.0},{"date":"2024-10-16","close":4830.0},{"date":"2024-10-17","close":4815.0},{"date":"2024-10-18","close":4910.0},{"date":"2024-10-21","close":4880.0},{"date":"2024-10-22","close":4705.0},{"date":"2024-10-23","close":4705.0},{"date":"2024-10-24","close":4690.0},{"date":"2024-10-25","close":4630.0},{"date":"2024-10-28","close":4735.0},{"date":"2024-10-29","close":4750.0},{"date":"2024-10-30","close":4780.0},{"date":"2024-10-31","close":4760.0},{"date":"2024-11-01","close":4705.0},{"date":"2024-11-04","close":4785.0},{"date":"2024-11-05","close":4790.0},{"date":"2024-11-06","close":4735.0},{"date":"2024-11-07","close":4815.0},{"date":"2024-11-08","close":4910.0},{"date":"2024-11-11","close":4865.0},{"date":"2024-11-12","close":4660.0},{"date":"2024-11-13","close":4535.0},{"date":"2024-11-14","close":4545.0},{"date":"2024-11-15","close":4650.0},{"date":"2024-11-18","close":4795.0},{"date":"2024-11-19","close":4755.0},{"date":"2024-11-20","close":4770.0},{"date":"2024-11-21","close":4730.0},{"date":"2024-11-22","close":4695.0},{"date":"2024-11-25","close":4730.0},{"date":"2024-11-26","close":4675.0},{"date":"2024-11-27","close":4700.0},{"date":"2024-11-28","close":4720.0},{"date":"2024-11-29","close":4625.0},{"date":"2024-12-02","close":4625.0},{"date":"2024-12-03","close":4690.0},{"date":"2024-12-04","close":4580.0},{"date":"2024-12-05","close":4515.0},{"date":"2024-12-06","close":4470.0},{"date":"2024-12-09","close":4055.0},{"date":"2024-12-10","close":4260.0},{"date":"2024-12-11","close":4390.0},{"date":"2024-12-12","close":4280.0},{"date":"2024-12-13","close":4335.0},{"date":"2024-12-16","close":4375.0},{"date":"2024-12-17","close":4385.0},{"date":"2024-12-18","close":4435.0},{"date":"2024-12-19","close":4345.0},{"date":"2024-12-20","close":4215.0},{"date":"2024-12-23","close":4290.0},{"date":"2024-12-24","close":4225.0},{"date":"2024-12-26","close":4160.0},{"date":"2024-12-27","close":4050.0},{"date":"2024-12-30","close":4090.0},{"date":"2025-01-02","close":4225.0},{"date":"2025-01-03","close":4345.0},{"date":"2025-01-06","close":4555.0},{"date":"2025-01-07","close":4520.0},{"date":"2025-01-08","close":4575.0},{"date":"2025-01-09","close":4605.0},{"date":"2025-01-10","close":4525.0},{"date":"2025-01-13","close":4485.0},{"date":"2025-01-14","close":4530.0},{"date":"2025-01-15","close":4525.0},{"date":"2025-01-16","close":4520.0},{"date":"2025-01-17","close":4520.0},{"date":"2025-01-20","close":4400.0},{"date":"2025-01-21","close":4365.0},{"date":"2025-01-22","close":4340.0},{"date":"2025-01-23","close":4345.0},{"date":"2025-01-24","close":4395.0},{"date":"2025-01-31","close":4310.0},{"date":"2025-02-03","close":4215.0},{"date":"2025-02-04","close":4375.0},{"date":"2025-02-05","close":4300.0},{"date":"2025-02-06","close":4440.0},{"date":"2025-02-07","close":4360.0},{"date":"2025-02-10","close":4315.0},{"date":"2025-02-11","close":4300.0},{"date":"2025-02-12","close":4300.0},{"date":"2025-02-13","close":4320.0},{"date":"2025-02-14","close":4310.0},{"date":"2025-02-17","close":4340.0},{"date":"2025-02-18","close":4300.0},{"date":"2025-02-19","close":4325.0},{"date":"2025-02-20","close":4395.0},{"date":"2025-02-21","close":4420.0},{"date":"2025-02-24","close":4395.0},{"date":"2025-02-25","close":4430.0},{"date":"2025-02-26","close":4415.0},{"date":"2025-02-27","close":4395.0},{"date":"2025-02-28","close":4380.0},{"date":"2025-03-04","close":4265.0},{"date":"2025-03-05","close":4350.0},{"date":"2025-03-06","close":4325.0},{"date":"2025-03-07","close":4245.0},{"date":"2025-03-10","close":4240.0},{"date":"2025-03-11","close":4155.0},{"date":"2025-03-12","close":4200.0},{"date":"2025-03-13","close":4165.0},{"date":"2025-03-14","close":4175.0},{"date":"2025-03-17","close":4120.0},{"date":"2025-03-18","close":4115.0},{"date":"2025-03-19","close":4130.0},{"date":"2025-03-20","close":4135.0},{"date":"2025-03-21","close":4090.0},{"date":"2025-03-24","close":4085.0},{"date":"2025-03-25","close":4090.0},{"date":"2025-03-26","close":4090.0},{"date":"2025-03-27","close":4070.0},{"date":"2025-03-28","close":4000.0},{"date":"2025-03-31","close":3970.0},{"date":"2025-04-01","close":4010.0},{"date":"2025-04-02","close":3950.0},{"date":"2025-04-03","close":3900.0},{"date":"2025-04-04","close":3930.0},{"date":"2025-04-07","close":3745.0},{"date":"2025-04-08","close":3795.0},{"date":"2025-04-09","close":3725.0},{"date":"2025-04-10","close":3920.0},{"date":"2025-04-11","close":3995.0},{"date":"2025-04-14","close":4000.0},{"date":"2025-04-15","close":3955.0},{"date":"2025-04-16","close":3950.0},{"date":"2025-04-17","close":4085.0},{"date":"2025-04-18","close":4055.0},{"date":"2025-04-21","close":4065.0},{"date":"2025-04-22","close":4035.0},{"date":"2025-04-23","close":4075.0},{"date":"2025-04-24","close":4045.0},{"date":"2025-04-25","close":4045.0},{"date":"2025-04-28","close":4090.0},{"date":"2025-04-29","close":4070.0},{"date":"2025-04-30","close":4010.0},{"date":"2025-05-02","close":4055.0},{"date":"2025-05-07","close":4000.0},{"date":"2025-05-08","close":4030.0},{"date":"2025-05-09","close":3990.0},{"date":"2025-05-12","close":3970.0},{"date":"2025-05-13","close":3990.0},{"date":"2025-05-14","close":4020.0},{"date":"2025-05-15","close":4035.0},{"date":"2025-05-16","close":3935.0},{"date":"2025-05-19","close":4060.0},{"date":"2025-05-20","close":4000.0},{"date":"2025-05-21","close":4115.0},{"date":"2025-05-22","close":4350.0},{"date":"2025-05-23","close":4215.0},{"date":"2025-05-26","close":4240.0},{"date":"2025-05-27","close":4215.0},{"date":"2025-05-28","close":4150.0},{"date":"2025-05-29","close":4275.0},{"date":"2025-05-30","close":4275.0},{"date":"2025-06-02","close":4365.0},{"date":"2025-06-04","close":4375.0},{"date":"2025-06-05","close":4410.0},{"date":"2025-06-09","close":4475.0},{"date":"2025-06-10","close":4445.0},{"date":"2025-06-11","close":4485.0},{"date":"2025-06-12","close":4395.0},{"date":"2025-06-13","close":4340.0},{"date":"2025-06-16","close":4450.0},{"date":"2025-06-17","close":4450.0},{"date":"2025-06-18","close":4455.0},{"date":"2025-06-19","close":4360.0},{"date":"2025-06-20","close":4365.0},{"date":"2025-06-23","close":4315.0},{"date":"2025-06-24","close":4470.0},{"date":"2025-06-25","close":4440.0},{"date":"2025-06-26","close":4340.0},{"date":"2025-06-27","close":4255.0},{"date":"2025-06-30","close":4275.0},{"date":"2025-07-01","close":4355.0},{"date":"2025-07-02","close":4355.0},{"date":"2025-07-03","close":4415.0},{"date":"2025-07-04","close":4320.0},{"date":"2025-07-07","close":4295.0},{"date":"2025-07-08","close":4315.0},{"date":"2025-07-09","close":4365.0},{"date":"2025-07-10","close":4355.0},{"date":"2025-07-11","close":4325.0},{"date":"2025-07-14","close":4365.0},{"date":"2025-07-15","close":4425.0},{"date":"2025-07-16","close":4375.0},{"date":"2025-07-17","close":4485.0},{"date":"2025-07-18","close":4445.0},{"date":"2025-07-21","close":4370.0},{"date":"2025-07-22","close":4280.0},{"date":"2025-07-23","close":4315.0},{"date":"2025-07-24","close":4265.0},{"date":"2025-07-25","close":4270.0},{"date":"2025-07-28","close":4245.0},{"date":"2025-07-29","close":4925.0},{"date":"2025-07-30","close":4745.0},{"date":"2025-07-31","close":4660.0},{"date":"2025-08-01","close":4460.0},{"date":"2025-08-04","close":4485.0},{"date":"2025-08-05","close":4550.0},{"date":"2025-08-06","close":4585.0},{"date":"2025-08-07","close":4580.0},{"date":"2025-08-08","close":4580.0},{"date":"2025-08-11","close":4550.0},{"date":"2025-08-12","close":4555.0},{"date":"2025-08-13","close":4615.0},{"date":"2025-08-14","close":4570.0},{"date":"2025-08-18","close":4540.0},{"date":"2025-08-19","close":4490.0},{"date":"2025-08-20","close":4485.0},{"date":"2025-08-21","close":4455.0},{"date":"2025-08-22","close":4440.0},{"date":"2025-08-25","close":4485.0},{"date":"2025-08-26","close":4480.0},{"date":"2025-08-27","close":4470.0},{"date":"2025-08-28","close":4470.0},{"date":"2025-08-29","close":4410.0},{"date":"2025-09-01","close":4295.0},{"date":"2025-09-02","close":4330.0},{"date":"2025-09-03","close":4335.0},{"date":"2025-09-04","close":4325.0},{"date":"2025-09-05","close":4395.0},{"date":"2025-09-08","close":4510.0},{"date":"2025-09-09","close":4500.0},{"date":"2025-09-10","close":4545.0},{"date":"2025-09-11","close":4570.0},{"date":"2025-09-12","close":4500.0},{"date":"2025-09-15","close":4505.0},{"date":"2025-09-16","close":4535.0},{"date":"2025-09-17","close":4485.0},{"date":"2025-09-18","close":4495.0},{"date":"2025-09-19","close":4590.0},{"date":"2025-09-22","close":4570.0},{"date":"2025-09-23","close":4530.0},{"date":"2025-09-24","close":4460.0},{"date":"2025-09-25","close":4430.0},{"date":"2025-09-26","close":4390.0},{"date":"2025-09-29","close":4420.0},{"date":"2025-09-30","close":4335.0},{"date":"2025-10-01","close":4330.0},{"date":"2025-10-02","close":4405.0},{"date":"2025-10-10","close":4200.0},{"date":"2025-10-13","close":4180.0},{"date":"2025-10-14","close":4110.0},{"date":"2025-10-15","close":4135.0},{"date":"2025-10-16","close":4160.0},{"date":"2025-10-17","close":4055.0},{"date":"2025-10-20","close":4080.0},{"date":"2025-10-21","close":4080.0},{"date":"2025-10-22","close":4095.0},{"date":"2025-10-23","close":4065.0},{"date":"2025-10-24","close":4035.0},{"date":"2025-10-27","close":4190.0},{"date":"2025-10-28","close":4155.0},{"date":"2025-10-29","close":4150.0},{"date":"2025-10-30","close":4080.0},{"date":"2025-10-31","close":4035.0},{"date":"2025-11-03","close":3890.0},{"date":"2025-11-04","close":3985.0},{"date":"2025-11-05","close":3915.0},{"date":"2025-11-06","close":4065.0},{"date":"2025-11-07","close":4005.0},{"date":"2025-11-10","close":4060.0},{"date":"2025-11-11","close":4005.0},{"date":"2025-11-12","close":4100.0},{"date":"2025-11-13","close":4140.0},{"date":"2025-11-14","close":4110.0},{"date":"2025-11-17","close":4030.0},{"date":"2025-11-18","close":3950.0},{"date":"2025-11-19","close":3895.0},{"date":"2025-11-20","close":3970.0},{"date":"2025-11-21","close":3900.0},{"date":"2025-11-24","close":3810.0},{"date":"2025-11-25","close":3835.0},{"date":"2025-11-26","close":3915.0},{"date":"2025-11-27","close":3855.0},{"date":"2025-11-28","close":4035.0},{"date":"2025-12-01","close":4080.0},{"date":"2025-12-02","close":4070.0},{"date":"2025-12-03","close":4070.0},{"date":"2025-12-04","close":4130.0},{"date":"2025-12-05","close":4165.0},{"date":"2025-12-08","close":4140.0},{"date":"2025-12-09","close":4130.0},{"date":"2025-12-10","close":4115.0},{"date":"2025-12-11","close":4345.0},{"date":"2025-12-12","close":4205.0},{"date":"2025-12-15","close":4200.0},{"date":"2025-12-16","close":4115.0},{"date":"2025-12-17","close":4180.0},{"date":"2025-12-18","close":4225.0},{"date":"2025-12-19","close":4230.0},{"date":"2025-12-22","close":4305.0},{"date":"2025-12-23","close":4285.0},{"date":"2025-12-24","close":4230.0},{"date":"2025-12-26","close":4170.0},{"date":"2025-12-29","close":4160.0},{"date":"2025-12-30","close":4155.0},{"date":"2026-01-02","close":4400.0},{"date":"2026-01-05","close":4350.0},{"date":"2026-01-06","close":4300.0},{"date":"2026-01-07","close":4295.0},{"date":"2026-01-08","close":4205.0},{"date":"2026-01-09","close":4230.0},{"date":"2026-01-12","close":4200.0},{"date":"2026-01-13","close":4115.0},{"date":"2026-01-14","close":4065.0},{"date":"2026-01-15","close":4070.0},{"date":"2026-01-16","close":4045.0},{"date":"2026-01-19","close":4045.0},{"date":"2026-01-20","close":4260.0},{"date":"2026-01-21","close":4110.0},{"date":"2026-01-22","close":4120.0},{"date":"2026-01-23","close":4220.0},{"date":"2026-01-26","close":4260.0},{"date":"2026-01-27","close":4250.0},{"date":"2026-01-28","close":4255.0},{"date":"2026-01-29","close":4260.0},{"date":"2026-01-30","close":4210.0},{"date":"2026-02-02","close":4110.0},{"date":"2026-02-03","close":4165.0},{"date":"2026-02-04","close":4210.0},{"date":"2026-02-05","close":4185.0},{"date":"2026-02-06","close":4195.0},{"date":"2026-02-09","close":4180.0},{"date":"2026-02-10","close":4185.0},{"date":"2026-02-11","close":4210.0},{"date":"2026-02-12","close":4190.0},{"date":"2026-02-13","close":4085.0},{"date":"2026-02-19","close":4080.0},{"date":"2026-02-20","close":4085.0},{"date":"2026-02-23","close":4185.0},{"date":"2026-02-24","close":4180.0},{"date":"2026-02-25","close":4110.0},{"date":"2026-02-26","close":3970.0},{"date":"2026-02-27","close":3925.0},{"date":"2026-03-03","close":3830.0},{"date":"2026-03-04","close":3500.0},{"date":"2026-03-05","close":3715.0},{"date":"2026-03-06","close":3710.0},{"date":"2026-03-09","close":3560.0},{"date":"2026-03-10","close":3650.0},{"date":"2026-03-11","close":3755.0},{"date":"2026-03-12","close":3835.0},{"date":"2026-03-13","close":3815.0},{"date":"2026-03-16","close":3760.0},{"date":"2026-03-17","close":3740.0},{"date":"2026-03-18","close":3745.0},{"date":"2026-03-19","close":3660.0},{"date":"2026-03-20","close":3750.0},{"date":"2026-03-23","close":3760.0},{"date":"2026-03-24","close":3780.0},{"date":"2026-03-25","close":3845.0},{"date":"2026-03-26","close":3835.0},{"date":"2026-03-27","close":3815.0},{"date":"2026-03-30","close":3775.0},{"date":"2026-03-31","close":3665.0},{"date":"2026-04-01","close":3760.0},{"date":"2026-04-02","close":3640.0},{"date":"2026-04-03","close":3655.0},{"date":"2026-04-06","close":3640.0},{"date":"2026-04-07","close":3540.0},{"date":"2026-04-08","close":3675.0},{"date":"2026-04-09","close":3650.0},{"date":"2026-04-10","close":3755.0},{"date":"2026-04-13","close":3770.0},{"date":"2026-04-14","close":3865.0},{"date":"2026-04-15","close":3860.0},{"date":"2026-04-16","close":3880.0},{"date":"2026-04-17","close":3980.0},{"date":"2026-04-20","close":3940.0},{"date":"2026-04-21","close":3855.0},{"date":"2026-04-22","close":3830.0},{"date":"2026-04-23","close":3845.0},{"date":"2026-04-24","close":3865.0},{"date":"2026-04-27","close":3925.0},{"date":"2026-04-28","close":3960.0},{"date":"2026-04-29","close":4175.0},{"date":"2026-04-30","close":4195.0},{"date":"2026-05-04","close":4150.0},{"date":"2026-05-06","close":4000.0},{"date":"2026-05-07","close":4000.0},{"date":"2026-05-08","close":4010.0},{"date":"2026-05-11","close":3830.0},{"date":"2026-05-12","close":3940.0},{"date":"2026-05-13","close":3850.0},{"date":"2026-05-14","close":3840.0},{"date":"2026-05-15","close":3725.0},{"date":"2026-05-18","close":3670.0},{"date":"2026-05-19","close":3620.0},{"date":"2026-05-20","close":3575.0},{"date":"2026-05-21","close":3575.0},{"date":"2026-05-22","close":3680.0},{"date":"2026-05-26","close":3620.0},{"date":"2026-05-27","close":3540.0},{"date":"2026-05-28","close":3450.0},{"date":"2026-05-29","close":3290.0},{"date":"2026-06-01","close":3160.0},{"date":"2026-06-02","close":3080.0},{"date":"2026-06-04","close":3165.0},{"date":"2026-06-05","close":3090.0},{"date":"2026-06-08","close":3005.0},{"date":"2026-06-09","close":3090.0},{"date":"2026-06-10","close":3110.0},{"date":"2026-06-11","close":3120.0},{"date":"2026-06-12","close":3195.0},{"date":"2026-06-15","close":3200.0},{"date":"2026-06-16","close":3140.0},{"date":"2026-06-17","close":3140.0},{"date":"2026-06-18","close":3000.0},{"date":"2026-06-19","close":2910.0},{"date":"2026-06-22","close":2785.0},{"date":"2026-06-23","close":2710.0},{"date":"2026-06-24","close":2820.0},{"date":"2026-06-25","close":2925.0},{"date":"2026-06-26","close":2870.0},{"date":"2026-06-29","close":3030.0},{"date":"2026-06-30","close":2920.0},{"date":"2026-07-01","close":3050.0},{"date":"2026-07-02","close":3115.0},{"date":"2026-07-03","close":3190.0},{"date":"2026-07-06","close":3165.0},{"date":"2026-07-07","close":3115.0},{"date":"2026-07-08","close":3200.0},{"date":"2026-07-09","close":3070.0},{"date":"2026-07-10","close":3050.0},{"date":"2026-07-13","close":2965.0},{"date":"2026-07-14","close":3045.0},{"date":"2026-07-15","close":3360.0},{"date":"2026-07-16","close":3400.0},{"date":"2026-07-20","close":3325.0},{"date":"2026-07-21","close":3480.0},{"date":"2026-07-22","close":3380.0},{"date":"2026-07-23","close":3475.0},{"date":"2026-07-24","close":3440.0},{"date":"2026-07-27","close":3450.0},{"date":"2026-07-28","close":3275.0},{"date":"2026-07-29","close":3190.0},{"date":"2026-07-30","close":3150.0},{"date":"2026-07-31","close":3250.0},{"date":"2026-08-03","close":3330.0},{"date":"2026-08-04","close":3325.0},{"date":"2026-08-05","close":3245.0},{"date":"2026-08-06","close":3245.0},{"date":"2026-08-07","close":3270.0},{"date":"2026-08-10","close":3395.0},{"date":"2026-08-11","close":3400.0},{"date":"2026-08-12","close":3300.0},{"date":"2026-08-13","close":3220.0},{"date":"2026-08-14","close":3305.0},{"date":"2026-08-18","close":3175.0},{"date":"2026-08-19","close":3170.0},{"date":"2026-08-20","close":3200.0},{"date":"2026-08-21","close":3125.0},{"date":"2026-08-24","close":3245.0},{"date":"2026-08-25","close":3260.0},{"date":"2026-08-26","close":3230.0},{"date":"2026-08-27","close":3220.0},{"date":"2026-08-28","close":3255.0},{"date":"2026-08-31","close":3245.0},{"date":"2026-09-01","close":3250.0},{"date":"2026-09-02","close":3160.0},{"date":"2026-09-03","close":3140.0},{"date":"2026-09-04","close":3070.0},{"date":"2026-09-07","close":3020.0},{"date":"2026-09-08","close":2995.0},{"date":"2026-09-09","close":3000.0},{"date":"2026-09-10","close":3035.0},{"date":"2026-09-11","close":3025.0},{"date":"2026-09-14","close":3030.0},{"date":"2026-09-15","close":3000.0},{"date":"2026-09-16","close":2970.0},{"date":"2026-09-17","close":2940.0},{"date":"2026-09-18","close":2875.0},{"date":"2026-09-21","close":2975.0},{"date":"2026-09-22","close":2825.0},{"date":"2026-09-23","close":2825.0},{"date":"2026-09-28","close":2965.0},{"date":"2026-09-29","close":2950.0},{"date":"2026-09-30","close":2835.0},{"date":"2026-10-01","close":2885.0},{"date":"2026-10-02","close":2905.0},{"date":"2026-10-06","close":2895.0},{"date":"2026-10-07","close":2975.0},{"date":"2026-10-08","close":2860.0},{"date":"2026-10-12","close":2865.0},{"date":"2026-10-13","close":2805.0},{"date":"2026-10-14","close":2810.0},{"date":"2026-10-15","close":2735.0},{"date":"2026-10-16","close":2775.0},{"date":"2026-10-19","close":2785.0},{"date":"2026-10-20","close":2760.0},{"date":"2026-10-21","close":2795.0},{"date":"2026-10-22","close":2795.0},{"date":"2026-10-23","close":2750.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1349.0,"foreign_net":-1366.0,"institution_net":17.0},{"date":"2026-10-21","retail_net":2490.0,"foreign_net":-2431.0,"institution_net":-59.0},{"date":"2026-10-20","retail_net":-1405.0,"foreign_net":1355.0,"institution_net":50.0},{"date":"2026-10-19","retail_net":2196.0,"foreign_net":-2249.0,"institution_net":53.0},{"date":"2026-10-16","retail_net":29.0,"foreign_net":-43.0,"institution_net":14.0},{"date":"2026-10-15","retail_net":-2313.0,"foreign_net":2051.0,"institution_net":262.0},{"date":"2026-10-14","retail_net":-880.0,"foreign_net":845.0,"institution_net":35.0},{"date":"2026-10-13","retail_net":-12917.0,"foreign_net":12886.0,"institution_net":31.0},{"date":"2026-10-12","retail_net":-1650.0,"foreign_net":1591.0,"institution_net":59.0},{"date":"2026-10-08","retail_net":4619.0,"foreign_net":-4553.0,"institution_net":-66.0},{"date":"2026-10-07","retail_net":7961.0,"foreign_net":-7892.0,"institution_net":-69.0},{"date":"2026-10-06","retail_net":-748.0,"foreign_net":753.0,"institution_net":-5.0},{"date":"2026-10-02","retail_net":-3768.0,"foreign_net":3784.0,"institution_net":-16.0},{"date":"2026-10-01","retail_net":-1586.0,"foreign_net":1589.0,"institution_net":-3.0},{"date":"2026-09-30","retail_net":38.0,"foreign_net":-30.0,"institution_net":-8.0},{"date":"2026-09-29","retail_net":3540.0,"foreign_net":-3547.0,"institution_net":7.0},{"date":"2026-09-28","retail_net":-3496.0,"foreign_net":3504.0,"institution_net":-8.0},{"date":"2026-09-23","retail_net":1205.0,"foreign_net":-1105.0,"institution_net":-100.0},{"date":"2026-09-22","retail_net":347.0,"foreign_net":-321.0,"institution_net":-26.0},{"date":"2026-09-21","retail_net":1209.0,"foreign_net":-1202.0,"institution_net":-7.0},{"date":"2026-09-18","retail_net":9376.0,"foreign_net":-9368.0,"institution_net":-8.0},{"date":"2026-09-17","retail_net":1263.0,"foreign_net":-1265.0,"institution_net":2.0},{"date":"2026-09-16","retail_net":3570.0,"foreign_net":-3574.0,"institution_net":4.0},{"date":"2026-09-15","retail_net":8629.0,"foreign_net":-8785.0,"institution_net":156.0},{"date":"2026-09-14","retail_net":1420.0,"foreign_net":-1442.0,"institution_net":22.0},{"date":"2026-09-11","retail_net":-746.0,"foreign_net":256.0,"institution_net":490.0},{"date":"2026-09-10","retail_net":2692.0,"foreign_net":-1693.0,"institution_net":-999.0},{"date":"2026-09-09","retail_net":-293.0,"foreign_net":335.0,"institution_net":-42.0},{"date":"2026-09-08","retail_net":5822.0,"foreign_net":-5773.0,"institution_net":-49.0},{"date":"2026-09-07","retail_net":-3473.0,"foreign_net":3507.0,"institution_net":-34.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":1349.0,"foreign_net":-1366.0,"institution_net":17.0},"d3":{"retail_net":2434.0,"foreign_net":-2442.0,"institution_net":8.0},"d7":{"retail_net":1466.0,"foreign_net":-1838.0,"institution_net":372.0},"d14":{"retail_net":-6623.0,"foreign_net":6320.0,"institution_net":303.0},"d30":{"retail_net":24480.0,"foreign_net":-24183.0,"institution_net":-297.0}},"analysis":"최근 5일 외국인 순매수 -4734.00, 기관 순매수 75.00. 30일 누적: 외국인 -2.42만, 기관 -297.00.","foreign_flow":-4734.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":75.0},"insider_trades":[],"price_analysis":{"current":2875.0,"low_30d":2590.0,"support":2650.0,"high_30d":3190.0,"change_1d":2.9,"change_7d":-0.4,"change_30d":-7.3,"resistance":3130.0,"position_in_range":48.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.72,"per":107.41,"quarter":"2024-Q2"},{"pbr":0.71,"per":null,"quarter":"2024-Q3"},{"pbr":0.54,"per":16.66,"quarter":"2024-Q4"},{"pbr":0.53,"per":342.09,"quarter":"2025-Q1"},{"pbr":0.58,"per":47.67,"quarter":"2025-Q2"},{"pbr":0.58,"per":13.01,"quarter":"2025-Q3"},{"pbr":0.94,"per":null,"quarter":"2025-Q4"},{"pbr":0.81,"per":null,"quarter":"2026-Q1"},{"pbr":0.69,"per":null,"quarter":"2026-Q2"},{"pbr":0.47,"per":null,"quarter":"현재"}],"timeline":[{"close":5240.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4920.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4090.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3970.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4275.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4335.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4155.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3665.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2920.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.68,"pbr_5y_low":0.53,"per_5y_avg":105.37,"per_5y_low":13.01,"current_pbr":0.47,"current_per":null,"pbr_5y_high":0.94,"per_5y_high":342.09,"pbr_5y_median":0.69,"per_5y_median":47.67,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 10% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - GENERAL"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +10.1%"},"momentum":{"grade":"C","reason":"RSI 46"},"valuation":{"grade":"C","reason":"적자 (EPS -600, PBR 0.45x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -9.7%"},"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":-7.37,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-9.7,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.27,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.32,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":66.49,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.39,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-76.62,"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":0.72,"per":107.41,"close":5240.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.71,"per":null,"close":4920.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.54,"per":16.66,"close":4090.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.53,"per":342.09,"close":3970.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.58,"per":47.67,"close":4275.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.58,"per":13.01,"close":4335.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.94,"per":null,"close":4155.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.81,"per":null,"close":3665.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.69,"per":null,"close":2920.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-9.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-599.58,"pbr":null,"per":null,"roa":-0.0737444854236118,"roe":-0.09699505638972927,"revenue":47717245819.0,"market_cap":null,"net_income":-13583136933.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6649108027179284,"total_assets":184191900655.0,"total_equity":140039476635.0,"profit_margin":-0.2846588628464278,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1797971587.0,"operating_margin":0.03767970167054541},{"eps":-43.6,"pbr":0.62,"per":null,"roa":-0.004962280934215019,"roe":-0.006569316862214819,"revenue":43322596498.0,"market_cap":91100000000.0,"net_income":-987775584.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6564910365728652,"total_assets":199056763834.0,"total_equity":150361994210.0,"profit_margin":-0.022800470513017403,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1768230659.0,"operating_margin":0.04081543586801476},{"eps":-5187.24,"pbr":null,"per":null,"roa":-0.6013579963823232,"roe":-0.80321479154906,"revenue":42815698019.0,"market_cap":null,"net_income":-117513522523.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6323027720343657,"total_assets":195413585967.0,"total_equity":146303982147.0,"profit_margin":-2.7446363824514064,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-752696089.0,"operating_margin":-0.017579909328255764},{"eps":-100.58,"pbr":null,"per":null,"roa":-0.0068740323204160205,"roe":-0.009196368305367604,"revenue":41505315718.0,"market_cap":null,"net_income":-2278490089.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6508252399893237,"total_assets":331463394816.0,"total_equity":247759769220.0,"profit_margin":-0.05489634398834041,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1373575070.0,"operating_margin":0.033093955466632165},{"eps":170.44,"pbr":null,"per":null,"roa":0.011669624583335063,"roe":0.015734873765946882,"revenue":45874233990.0,"market_cap":null,"net_income":3861146493.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6728638613285323,"total_assets":330871525937.0,"total_equity":245387827728.0,"profit_margin":0.084168086465306,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3322229453.0,"operating_margin":0.07242037989613524},{"eps":-62.478366999846195,"pbr":null,"per":null,"roa":-0.0020875173296472436,"roe":-0.0028560694211530414,"revenue":42877260571.0,"market_cap":null,"net_income":-710161733.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6232783892932533,"total_assets":340194413198.0,"total_equity":248650025010.0,"profit_margin":-0.016562665700716833,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2043544338.0,"operating_margin":0.04766032882665432},{"eps":325.95154886826134,"pbr":null,"per":null,"roa":0.010193784266127867,"roe":0.014853718970790578,"revenue":44226941396.0,"market_cap":null,"net_income":3704935451.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6334864565952993,"total_assets":363450447280.0,"total_equity":249428137040.0,"profit_margin":0.08377100776259161,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1854331254.0,"operating_margin":0.041927639476504935},{"eps":-344.2323887776146,"pbr":null,"per":null,"roa":-0.011571929735096303,"roe":-0.016989672104452895,"revenue":41652837931.0,"market_cap":null,"net_income":-3912725020.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6440406146980622,"total_assets":338122085907.0,"total_equity":230300208029.0,"profit_margin":-0.09393657705824568,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3058653423.0,"operating_margin":0.0734320534909725},{"eps":92.36440654767887,"pbr":null,"per":null,"roa":0.0030020765961243927,"roe":0.0043818596986961505,"revenue":42901165204.0,"market_cap":null,"net_income":1049862059.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.627652149701738,"total_assets":349711949507.0,"total_equity":239592805610.0,"profit_margin":0.024471644394919917,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2718613851.0,"operating_margin":0.06336923107036084},{"eps":171.35348227684028,"pbr":null,"per":null,"roa":0.005654563263192046,"roe":0.008272546750519246,"revenue":42505665154.0,"market_cap":null,"net_income":1947693126.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6179345236179244,"total_assets":344446252583.0,"total_equity":235440570448.0,"profit_margin":0.045821965588431976,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3011669508.0,"operating_margin":0.07085336735911746},{"eps":-28.282917854080274,"pbr":null,"per":null,"roa":-0.000957017101355989,"roe":-0.0014086874444880517,"revenue":46538862150.0,"market_cap":null,"net_income":-321478408.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.586254133117004,"total_assets":335917098602.0,"total_equity":228211310648.0,"profit_margin":-0.006907741039388519,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4013173809.0,"operating_margin":0.08623274449781536},{"eps":-186.65191261523344,"pbr":null,"per":null,"roa":-0.00618330908610976,"roe":-0.009594666454520989,"revenue":41149071556.0,"market_cap":null,"net_income":-2121583071.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5805406804741565,"total_assets":343114510605.0,"total_equity":221121086497.0,"profit_margin":-0.05155846756135739,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":742199378.0,"operating_margin":0.01803684384445799}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":48.7831,"per":107.41,"date":"2024-06","close":5240.0,"source":"reported"},{"eps":48.7831,"per":108.85,"date":"2024-07","close":5310.0,"source":"reported"},{"eps":48.7831,"per":105.16,"date":"2024-08","close":5130.0,"source":"reported"},{"eps":245.437,"per":16.66,"date":"2024-12","close":4090.0,"source":"reported"},{"eps":245.437,"per":17.56,"date":"2025-01","close":4310.0,"source":"reported"},{"eps":245.437,"per":17.85,"date":"2025-02","close":4380.0,"source":"reported"},{"eps":11.6052,"per":342.09,"date":"2025-03","close":3970.0,"source":"reported"},{"eps":11.6052,"per":345.53,"date":"2025-04","close":4010.0,"source":"reported"},{"eps":11.6052,"per":368.37,"date":"2025-05","close":4275.0,"source":"reported"},{"eps":89.6808,"per":47.67,"date":"2025-06","close":4275.0,"source":"reported"},{"eps":89.6808,"per":51.96,"date":"2025-07","close":4660.0,"source":"reported"},{"eps":89.6808,"per":49.17,"date":"2025-08","close":4410.0,"source":"reported"},{"eps":333.3332,"per":13.01,"date":"2025-09","close":4335.0,"source":"reported"},{"eps":333.3332,"per":12.11,"date":"2025-10","close":4035.0,"source":"reported"},{"eps":333.3332,"per":12.11,"date":"2025-11","close":4035.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":107.7,"std":126.84,"count":15,"current":12.11,"lower_1sd":0.0,"upper_1sd":234.54},"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":"팜젠사이언스","phase":"above-fold","symbol_resolved":true}