{"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":"2026-10-23T09:48:04.994706+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-4.3,"direction":"higher_better","percentile":44},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":81.7,"direction":"higher_better","percentile":87}],"summary":"매출 -4.3%","percentile":66},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":46.9,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-15.8,"direction":"higher_better","percentile":29}],"summary":"RSI 47","percentile":49},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -142원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -142, PBR 0.31x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-14.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-18.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.14,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.8,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-37.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 0.8x","percentile":31}},"signals":[],"summary":"파라텍(033540)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 280.42억. 현재가 2,685원, 전일 대비 -2.2%, 30일 -15.8%. ROE -1.6%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.15만, 기관 순매도 0.00.","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":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-104.32844835711558,"grade":"C","trend":"하락","atr_14":165.0,"rsi_14":46.907216494845365,"sma_20":2744.5,"sma_60":3220.3333333333335,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 46.9로 중립 구간입니다. MACD(-104.33)가 시그널선(-131.91)을 상회합니다(골든크로스). 현재가가 SMA20(2744)과 SMA60(3220) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2612~2877 (현재 위치 28%).","bb_lower":2611.9896230478535,"bb_upper":2877.0103769521465,"macd_signal":-131.91465825444038},"change_pct":-0.73,"chart_data":[{"date":"2024-10-23","open":7005,"high":7005,"low":6585,"close":6790,"volume":64960,"rsi_14":14.84,"sma_20":8159.0,"sma_60":9102.67,"sma_120":9919.29},{"date":"2024-10-24","open":6790,"high":8000,"low":6515,"close":6775,"volume":472304,"rsi_14":17.78,"sma_20":8047.0,"sma_60":9059.75,"sma_120":9883.04},{"date":"2024-10-25","open":6705,"high":6880,"low":6535,"close":6535,"volume":64251,"rsi_14":12.17,"sma_20":7924.0,"sma_60":9012.0,"sma_120":9844.58},{"date":"2024-10-28","open":6535,"high":6975,"low":6535,"close":6720,"volume":46534,"rsi_14":13.68,"sma_20":7817.75,"sma_60":8971.58,"sma_120":9808.71},{"date":"2024-10-29","open":6915,"high":6915,"low":6590,"close":6665,"volume":35440,"rsi_14":12.26,"sma_20":7707.25,"sma_60":8927.83,"sma_120":9773.21},{"date":"2024-10-30","open":6735,"high":6735,"low":6555,"close":6555,"volume":36466,"rsi_14":7.81,"sma_20":7595.25,"sma_60":8880.42,"sma_120":9738.04},{"date":"2024-10-31","open":6550,"high":7200,"low":6515,"close":6880,"volume":112061,"rsi_14":20.4,"sma_20":7508.5,"sma_60":8839.5,"sma_120":9706.21},{"date":"2024-11-01","open":6880,"high":6935,"low":6700,"close":6835,"volume":22653,"rsi_14":21.16,"sma_20":7441.75,"sma_60":8803.5,"sma_120":9674.42},{"date":"2024-11-04","open":6880,"high":7025,"low":6710,"close":6835,"volume":28021,"rsi_14":25.06,"sma_20":7369.75,"sma_60":8763.25,"sma_120":9640.33},{"date":"2024-11-05","open":6900,"high":7000,"low":6785,"close":6805,"volume":38605,"rsi_14":26.63,"sma_20":7289.0,"sma_60":8722.5,"sma_120":9607.04},{"date":"2024-11-06","open":6810,"high":6965,"low":6690,"close":6790,"volume":26602,"rsi_14":27.49,"sma_20":7206.0,"sma_60":8694.92,"sma_120":9573.21},{"date":"2024-11-07","open":6850,"high":6875,"low":6705,"close":6770,"volume":24024,"rsi_14":32.69,"sma_20":7116.75,"sma_60":8655.92,"sma_120":9538.79},{"date":"2024-11-08","open":6770,"high":6980,"low":6770,"close":6825,"volume":20333,"rsi_14":35.09,"sma_20":7040.0,"sma_60":8613.5,"sma_120":9505.67},{"date":"2024-11-11","open":6685,"high":6805,"low":6515,"close":6695,"volume":55465,"rsi_14":39.24,"sma_20":6963.5,"sma_60":8573.92,"sma_120":9468.96},{"date":"2024-11-12","open":6670,"high":6670,"low":6250,"close":6280,"volume":68269,"rsi_14":34.45,"sma_20":6885.0,"sma_60":8520.58,"sma_120":9425.67},{"date":"2024-11-13","open":6240,"high":6700,"low":6200,"close":6510,"volume":65181,"rsi_14":42.86,"sma_20":6825.5,"sma_60":8456.58,"sma_120":9384.29},{"date":"2024-11-14","open":6510,"high":6750,"low":6510,"close":6650,"volume":49218,"rsi_14":53.28,"sma_20":6776.75,"sma_60":8392.83,"sma_120":9339.71},{"date":"2024-11-15","open":6585,"high":7580,"low":6530,"close":7105,"volume":439175,"rsi_14":59.51,"sma_20":6766.5,"sma_60":8344.58,"sma_120":9298.08},{"date":"2024-11-18","open":7265,"high":7800,"low":7000,"close":7655,"volume":149559,"rsi_14":69.64,"sma_20":6784.0,"sma_60":8311.42,"sma_120":9264.17},{"date":"2024-11-19","open":7655,"high":8155,"low":7625,"close":7625,"volume":135310,"rsi_14":71.93,"sma_20":6815.0,"sma_60":8281.83,"sma_120":9230.83},{"date":"2024-11-20","open":7650,"high":8215,"low":7650,"close":7675,"volume":119231,"rsi_14":68.36,"sma_20":6859.25,"sma_60":8248.08,"sma_120":9197.92},{"date":"2024-11-21","open":7700,"high":8245,"low":7475,"close":7925,"volume":112023,"rsi_14":73.0,"sma_20":6916.75,"sma_60":8220.67,"sma_120":9169.58},{"date":"2024-11-22","open":7925,"high":7930,"low":7590,"close":7685,"volume":58726,"rsi_14":66.28,"sma_20":6974.25,"sma_60":8184.67,"sma_120":9137.17},{"date":"2024-11-25","open":7910,"high":8695,"low":7890,"close":8585,"volume":352766,"rsi_14":75.57,"sma_20":7067.5,"sma_60":8150.67,"sma_120":9112.67},{"date":"2024-11-26","open":8640,"high":8900,"low":8020,"close":8095,"volume":142366,"rsi_14":66.5,"sma_20":7139.0,"sma_60":8101.83,"sma_120":9078.25},{"date":"2024-11-27","open":8200,"high":8720,"low":8125,"close":8650,"volume":170382,"rsi_14":70.94,"sma_20":7243.75,"sma_60":8063.92,"sma_120":9049.08},{"date":"2024-11-28","open":8710,"high":8735,"low":8305,"close":8330,"volume":92433,"rsi_14":65.83,"sma_20":7316.25,"sma_60":8038.08,"sma_120":9021.0},{"date":"2024-11-29","open":8350,"high":8490,"low":8200,"close":8340,"volume":47358,"rsi_14":67.75,"sma_20":7391.5,"sma_60":8016.92,"sma_120":8991.54},{"date":"2024-12-02","open":8430,"high":8610,"low":7550,"close":7650,"volume":120715,"rsi_14":63.95,"sma_20":7432.25,"sma_60":7986.42,"sma_120":8961.75},{"date":"2024-12-03","open":7650,"high":7700,"low":7385,"close":7385,"volume":98343,"rsi_14":58.85,"sma_20":7461.25,"sma_60":7958.67,"sma_120":8931.21},{"date":"2024-12-04","open":7250,"high":7765,"low":6990,"close":7305,"volume":165323,"rsi_14":56.7,"sma_20":7487.0,"sma_60":7929.0,"sma_120":8901.04},{"date":"2024-12-05","open":7500,"high":7860,"low":6905,"close":7055,"volume":202477,"rsi_14":49.47,"sma_20":7501.25,"sma_60":7902.67,"sma_120":8869.62},{"date":"2024-12-06","open":7055,"high":7890,"low":6880,"close":7280,"volume":264053,"rsi_14":45.69,"sma_20":7524.0,"sma_60":7875.83,"sma_120":8841.54},{"date":"2024-12-09","open":6895,"high":7090,"low":6305,"close":6355,"volume":193342,"rsi_14":37.9,"sma_20":7507.0,"sma_60":7789.25,"sma_120":8806.58},{"date":"2024-12-10","open":6360,"high":8260,"low":6360,"close":8260,"volume":710057,"rsi_14":54.12,"sma_20":7606.0,"sma_60":7754.42,"sma_120":8787.29},{"date":"2024-12-11","open":8750,"high":9225,"low":7950,"close":8175,"volume":1284674,"rsi_14":51.8,"sma_20":7689.25,"sma_60":7727.5,"sma_120":8767.92},{"date":"2024-12-12","open":8150,"high":8415,"low":7960,"close":8140,"volume":317523,"rsi_14":53.38,"sma_20":7763.75,"sma_60":7706.75,"sma_120":8747.21},{"date":"2024-12-13","open":8945,"high":9350,"low":8220,"close":8220,"volume":830578,"rsi_14":46.91,"sma_20":7819.5,"sma_60":7686.17,"sma_120":8728.21},{"date":"2024-12-16","open":8220,"high":8325,"low":8010,"close":8200,"volume":137215,"rsi_14":50.96,"sma_20":7846.75,"sma_60":7667.92,"sma_120":8709.46},{"date":"2024-12-17","open":8300,"high":8700,"low":8145,"close":8375,"volume":183402,"rsi_14":47.29,"sma_20":7884.25,"sma_60":7657.08,"sma_120":8692.58},{"date":"2024-12-18","open":8450,"high":8675,"low":8215,"close":8435,"volume":115350,"rsi_14":51.09,"sma_20":7922.25,"sma_60":7646.83,"sma_120":8665.58},{"date":"2024-12-19","open":8170,"high":8485,"low":8150,"close":8205,"volume":84961,"rsi_14":48.66,"sma_20":7936.25,"sma_60":7633.33,"sma_120":8646.67},{"date":"2024-12-20","open":8205,"high":8455,"low":7970,"close":8000,"volume":87759,"rsi_14":53.85,"sma_20":7952.0,"sma_60":7616.75,"sma_120":8625.83},{"date":"2024-12-23","open":8000,"high":8140,"low":7665,"close":7720,"volume":75766,"rsi_14":53.68,"sma_20":7908.75,"sma_60":7598.0,"sma_120":8603.71},{"date":"2024-12-24","open":7905,"high":7905,"low":7585,"close":7635,"volume":45207,"rsi_14":53.62,"sma_20":7885.75,"sma_60":7577.33,"sma_120":8582.33},{"date":"2024-12-26","open":7555,"high":7600,"low":7265,"close":7310,"volume":59158,"rsi_14":52.75,"sma_20":7818.75,"sma_60":7552.58,"sma_120":8558.67},{"date":"2024-12-27","open":7245,"high":7310,"low":6800,"close":7015,"volume":70678,"rsi_14":47.18,"sma_20":7753.0,"sma_60":7525.92,"sma_120":8533.96},{"date":"2024-12-30","open":7045,"high":7280,"low":7015,"close":7060,"volume":50223,"rsi_14":59.22,"sma_20":7689.0,"sma_60":7507.42,"sma_120":8510.08},{"date":"2025-01-02","open":7060,"high":7180,"low":6935,"close":7165,"volume":47611,"rsi_14":22.96,"sma_20":7664.75,"sma_60":7488.92,"sma_120":8487.08},{"date":"2025-01-03","open":7120,"high":7295,"low":7020,"close":7210,"volume":39121,"rsi_14":25.69,"sma_20":7656.0,"sma_60":7468.75,"sma_120":8462.38},{"date":"2025-01-06","open":7305,"high":7565,"low":7305,"close":7490,"volume":47666,"rsi_14":35.43,"sma_20":7665.25,"sma_60":7452.75,"sma_120":8441.54},{"date":"2025-01-07","open":7550,"high":7775,"low":7415,"close":7590,"volume":53290,"rsi_14":36.0,"sma_20":7692.0,"sma_60":7436.67,"sma_120":8425.79},{"date":"2025-01-08","open":7500,"high":7660,"low":7465,"close":7510,"volume":32332,"rsi_14":35.06,"sma_20":7703.5,"sma_60":7422.5,"sma_120":8402.33},{"date":"2025-01-09","open":7430,"high":7540,"low":7340,"close":7430,"volume":46662,"rsi_14":28.67,"sma_20":7757.25,"sma_60":7409.25,"sma_120":8381.71},{"date":"2025-01-10","open":7500,"high":9655,"low":7410,"close":9200,"volume":3086935,"rsi_14":59.75,"sma_20":7804.25,"sma_60":7431.75,"sma_120":8377.71},{"date":"2025-01-13","open":10000,"high":10300,"low":8730,"close":8775,"volume":2056155,"rsi_14":56.92,"sma_20":7834.25,"sma_60":7449.67,"sma_120":8371.38},{"date":"2025-01-14","open":8775,"high":8985,"low":8310,"close":8465,"volume":367285,"rsi_14":55.5,"sma_20":7850.5,"sma_60":7463.67,"sma_120":8362.83},{"date":"2025-01-15","open":8380,"high":8400,"low":7975,"close":8175,"volume":262031,"rsi_14":55.37,"sma_20":7848.25,"sma_60":7478.08,"sma_120":8352.17},{"date":"2025-01-16","open":8140,"high":8575,"low":8095,"close":8260,"volume":200710,"rsi_14":57.38,"sma_20":7851.25,"sma_60":7494.0,"sma_120":8341.88},{"date":"2025-01-17","open":8260,"high":8360,"low":7940,"close":8025,"volume":109791,"rsi_14":58.62,"sma_20":7833.75,"sma_60":7511.0,"sma_120":8330.08},{"date":"2025-01-20","open":8050,"high":8140,"low":7875,"close":8070,"volume":69516,"rsi_14":63.54,"sma_20":7815.5,"sma_60":7532.33,"sma_120":8317.5},{"date":"2025-01-21","open":8045,"high":8160,"low":7880,"close":8105,"volume":109790,"rsi_14":63.45,"sma_20":7810.5,"sma_60":7554.5,"sma_120":8307.12},{"date":"2025-01-22","open":8015,"high":8095,"low":7925,"close":7985,"volume":73215,"rsi_14":60.51,"sma_20":7809.75,"sma_60":7578.67,"sma_120":8295.33},{"date":"2025-01-23","open":8000,"high":8355,"low":7915,"close":7915,"volume":131928,"rsi_14":58.98,"sma_20":7819.5,"sma_60":7598.58,"sma_120":8285.08},{"date":"2025-01-24","open":7915,"high":8115,"low":7875,"close":7915,"volume":34075,"rsi_14":55.83,"sma_20":7833.5,"sma_60":7619.42,"sma_120":8273.62},{"date":"2025-01-31","open":7915,"high":8200,"low":7910,"close":8160,"volume":43176,"rsi_14":57.52,"sma_20":7876.0,"sma_60":7646.17,"sma_120":8263.29},{"date":"2025-02-03","open":8075,"high":8110,"low":7750,"close":7900,"volume":75883,"rsi_14":54.91,"sma_20":7920.25,"sma_60":7663.17,"sma_120":8251.33},{"date":"2025-02-04","open":7910,"high":8110,"low":7850,"close":8005,"volume":45956,"rsi_14":57.2,"sma_20":7967.5,"sma_60":7682.67,"sma_120":8243.08},{"date":"2025-02-05","open":8005,"high":8125,"low":7950,"close":8010,"volume":38953,"rsi_14":23.32,"sma_20":8009.75,"sma_60":7702.25,"sma_120":8232.75},{"date":"2025-02-06","open":8100,"high":8600,"low":8090,"close":8155,"volume":216985,"rsi_14":34.1,"sma_20":8057.0,"sma_60":7724.75,"sma_120":8223.62},{"date":"2025-02-07","open":8120,"high":8350,"low":8025,"close":8300,"volume":74420,"rsi_14":45.38,"sma_20":8097.5,"sma_60":7749.92,"sma_120":8222.42},{"date":"2025-02-10","open":8385,"high":8915,"low":8225,"close":8625,"volume":234777,"rsi_14":62.36,"sma_20":8149.25,"sma_60":7780.83,"sma_120":8218.38},{"date":"2025-02-11","open":8625,"high":8675,"low":8305,"close":8400,"volume":90810,"rsi_14":53.57,"sma_20":8193.75,"sma_60":7807.08,"sma_120":8210.29},{"date":"2025-02-12","open":8750,"high":8925,"low":8500,"close":8500,"volume":161090,"rsi_14":63.01,"sma_20":8247.25,"sma_60":7837.17,"sma_120":8205.54},{"date":"2025-02-13","open":8650,"high":9190,"low":8240,"close":8320,"volume":302130,"rsi_14":56.38,"sma_20":8203.25,"sma_60":7871.17,"sma_120":8195.88},{"date":"2025-02-14","open":8320,"high":8540,"low":8250,"close":8500,"volume":73147,"rsi_14":59.38,"sma_20":8189.5,"sma_60":7904.33,"sma_120":8180.46},{"date":"2025-02-17","open":8480,"high":8625,"low":8355,"close":8600,"volume":50214,"rsi_14":64.75,"sma_20":8196.25,"sma_60":7936.83,"sma_120":8164.83},{"date":"2025-02-18","open":8580,"high":8925,"low":8480,"close":8885,"volume":95945,"rsi_14":71.09,"sma_20":8231.75,"sma_60":7966.5,"sma_120":8155.54},{"date":"2025-02-19","open":8935,"high":8935,"low":8620,"close":8625,"volume":69200,"rsi_14":63.87,"sma_20":8250.0,"sma_60":7982.67,"sma_120":8147.04},{"date":"2025-02-20","open":8675,"high":8700,"low":8490,"close":8530,"volume":63915,"rsi_14":57.68,"sma_20":8275.25,"sma_60":7997.75,"sma_120":8139.79},{"date":"2025-02-21","open":8530,"high":8655,"low":8440,"close":8565,"volume":44560,"rsi_14":65.22,"sma_20":8300.0,"sma_60":8012.58,"sma_120":8130.33},{"date":"2025-02-24","open":8565,"high":8730,"low":8430,"close":8705,"volume":30734,"rsi_14":65.77,"sma_20":8330.0,"sma_60":8025.58,"sma_120":8123.12},{"date":"2025-02-25","open":8695,"high":8740,"low":8525,"close":8570,"volume":29545,"rsi_14":61.91,"sma_20":8359.25,"sma_60":8040.33,"sma_120":8112.5},{"date":"2025-02-26","open":8565,"high":8645,"low":8440,"close":8470,"volume":24474,"rsi_14":56.83,"sma_20":8387.0,"sma_60":8038.42,"sma_120":8094.54},{"date":"2025-02-27","open":8510,"high":8775,"low":8280,"close":8430,"volume":87789,"rsi_14":52.95,"sma_20":8412.75,"sma_60":8044.0,"sma_120":8072.92},{"date":"2025-02-28","open":8255,"high":8475,"low":8155,"close":8200,"volume":71331,"rsi_14":39.9,"sma_20":8414.75,"sma_60":8036.5,"sma_120":8050.21},{"date":"2025-03-04","open":8150,"high":8150,"low":7950,"close":8105,"volume":39516,"rsi_14":42.53,"sma_20":8425.0,"sma_60":8032.75,"sma_120":8035.42},{"date":"2025-03-05","open":8005,"high":8220,"low":7970,"close":8215,"volume":19585,"rsi_14":42.82,"sma_20":8435.5,"sma_60":8030.67,"sma_120":8023.79},{"date":"2025-03-06","open":8250,"high":8280,"low":8080,"close":8115,"volume":26992,"rsi_14":44.62,"sma_20":8440.75,"sma_60":8038.42,"sma_120":8012.42},{"date":"2025-03-07","open":8180,"high":8180,"low":7920,"close":7920,"volume":36476,"rsi_14":34.9,"sma_20":8429.0,"sma_60":8047.33,"sma_120":8003.0},{"date":"2025-03-10","open":7990,"high":7990,"low":7770,"close":7870,"volume":27601,"rsi_14":30.48,"sma_20":8407.5,"sma_60":8056.75,"sma_120":7992.88},{"date":"2025-03-11","open":7630,"high":7875,"low":7625,"close":7860,"volume":17197,"rsi_14":17.87,"sma_20":8369.25,"sma_60":8070.17,"sma_120":7986.42},{"date":"2025-03-12","open":7795,"high":8030,"low":7795,"close":7795,"volume":16910,"rsi_14":20.36,"sma_20":8339.0,"sma_60":8078.75,"sma_120":7977.29},{"date":"2025-03-13","open":7915,"high":7965,"low":7760,"close":7800,"volume":11995,"rsi_14":22.14,"sma_20":8304.0,"sma_60":8102.83,"sma_120":7946.04},{"date":"2025-03-14","open":7860,"high":7860,"low":7650,"close":7785,"volume":24516,"rsi_14":19.77,"sma_20":8277.25,"sma_60":8094.92,"sma_120":7924.67},{"date":"2025-03-17","open":7975,"high":7975,"low":7705,"close":7870,"volume":20165,"rsi_14":16.19,"sma_20":8245.75,"sma_60":8089.83,"sma_120":7908.67},{"date":"2025-03-18","open":7805,"high":7910,"low":7805,"close":7850,"volume":8138,"rsi_14":17.86,"sma_20":8208.25,"sma_60":8085.0,"sma_120":7895.88},{"date":"2025-03-19","open":7850,"high":7850,"low":7670,"close":7720,"volume":23310,"rsi_14":17.39,"sma_20":8150.0,"sma_60":8076.67,"sma_120":7881.42},{"date":"2025-03-20","open":7750,"high":7750,"low":7585,"close":7645,"volume":30887,"rsi_14":16.88,"sma_20":8101.0,"sma_60":8067.42,"sma_120":7867.67},{"date":"2025-03-21","open":7645,"high":7665,"low":7550,"close":7650,"volume":16628,"rsi_14":21.35,"sma_20":8057.0,"sma_60":8055.33,"sma_120":7856.21},{"date":"2025-03-24","open":8160,"high":9095,"low":7725,"close":7780,"volume":510453,"rsi_14":33.67,"sma_20":8017.75,"sma_60":8044.42,"sma_120":7845.62},{"date":"2025-03-25","open":7750,"high":7900,"low":7705,"close":7795,"volume":80301,"rsi_14":26.67,"sma_20":7972.25,"sma_60":8037.58,"sma_120":7835.46},{"date":"2025-03-26","open":8915,"high":9000,"low":7950,"close":8100,"volume":965744,"rsi_14":49.32,"sma_20":7948.75,"sma_60":8039.25,"sma_120":7828.0},{"date":"2025-03-27","open":8115,"high":8725,"low":8100,"close":8430,"volume":544652,"rsi_14":70.56,"sma_20":7946.75,"sma_60":8051.08,"sma_120":7824.54},{"date":"2025-03-28","open":8200,"high":8200,"low":7600,"close":7600,"volume":197379,"rsi_14":43.32,"sma_20":7905.25,"sma_60":8050.5,"sma_120":7813.92},{"date":"2025-03-31","open":7600,"high":7600,"low":7045,"close":7355,"volume":72050,"rsi_14":38.8,"sma_20":7863.0,"sma_60":8051.25,"sma_120":7801.92},{"date":"2025-04-01","open":7290,"high":7565,"low":7290,"close":7340,"volume":54968,"rsi_14":39.68,"sma_20":7824.75,"sma_60":8056.67,"sma_120":7791.29},{"date":"2025-04-02","open":7420,"high":7500,"low":7125,"close":7340,"volume":43018,"rsi_14":39.55,"sma_20":7781.0,"sma_60":8061.33,"sma_120":7784.38},{"date":"2025-04-03","open":7250,"high":7335,"low":7060,"close":7225,"volume":53996,"rsi_14":37.83,"sma_20":7736.5,"sma_60":8062.33,"sma_120":7775.62},{"date":"2025-04-04","open":7175,"high":7600,"low":7070,"close":7600,"volume":101895,"rsi_14":44.79,"sma_20":7720.5,"sma_60":8068.83,"sma_120":7768.79},{"date":"2025-04-07","open":7600,"high":7645,"low":7070,"close":7295,"volume":62195,"rsi_14":40.35,"sma_20":7691.75,"sma_60":8065.58,"sma_120":7759.17},{"date":"2025-04-08","open":7295,"high":7575,"low":7270,"close":7305,"volume":34146,"rsi_14":42.47,"sma_20":7664.0,"sma_60":8060.83,"sma_120":7748.75},{"date":"2025-04-09","open":7210,"high":7285,"low":7090,"close":7240,"volume":49408,"rsi_14":42.62,"sma_20":7636.25,"sma_60":8056.33,"sma_120":7739.42},{"date":"2025-04-10","open":7350,"high":7575,"low":7275,"close":7460,"volume":36576,"rsi_14":46.79,"sma_20":7619.25,"sma_60":8056.83,"sma_120":7733.04},{"date":"2025-04-11","open":7460,"high":7575,"low":7320,"close":7500,"volume":23722,"rsi_14":45.12,"sma_20":7605.0,"sma_60":8028.5,"sma_120":7730.12},{"date":"2025-04-14","open":7505,"high":7635,"low":7415,"close":7550,"volume":27148,"rsi_14":45.78,"sma_20":7589.0,"sma_60":8008.08,"sma_120":7728.88},{"date":"2025-04-15","open":7485,"high":7545,"low":7350,"close":7370,"volume":25121,"rsi_14":36.87,"sma_20":7565.0,"sma_60":7989.83,"sma_120":7726.75},{"date":"2025-04-16","open":7430,"high":7430,"low":7205,"close":7205,"volume":38728,"rsi_14":26.58,"sma_20":7539.25,"sma_60":7973.67,"sma_120":7725.88},{"date":"2025-04-17","open":7200,"high":7330,"low":7200,"close":7275,"volume":19961,"rsi_14":41.24,"sma_20":7520.75,"sma_60":7957.25,"sma_120":7725.62},{"date":"2025-04-18","open":7290,"high":7515,"low":7275,"close":7460,"volume":23693,"rsi_14":52.92,"sma_20":7511.25,"sma_60":7947.83,"sma_120":7729.42},{"date":"2025-04-21","open":7460,"high":7600,"low":7410,"close":7495,"volume":36268,"rsi_14":54.27,"sma_20":7497.0,"sma_60":7938.25,"sma_120":7735.29},{"date":"2025-04-22","open":7390,"high":7530,"low":7390,"close":7510,"volume":26561,"rsi_14":54.64,"sma_20":7482.75,"sma_60":7928.33,"sma_120":7741.42},{"date":"2025-04-23","open":7535,"high":7540,"low":7340,"close":7400,"volume":21799,"rsi_14":54.79,"sma_20":7447.75,"sma_60":7918.58,"sma_120":7748.62},{"date":"2025-04-24","open":7400,"high":7465,"low":7350,"close":7425,"volume":11212,"rsi_14":44.07,"sma_20":7397.5,"sma_60":7910.42,"sma_120":7754.5},{"date":"2025-04-25","open":7430,"high":7750,"low":7355,"close":7475,"volume":60104,"rsi_14":57.38,"sma_20":7391.25,"sma_60":7903.08,"sma_120":7761.25},{"date":"2025-04-28","open":7475,"high":7540,"low":7340,"close":7460,"volume":23486,"rsi_14":56.33,"sma_20":7396.5,"sma_60":7891.42,"sma_120":7768.79},{"date":"2025-04-29","open":7550,"high":7625,"low":7350,"close":7385,"volume":40517,"rsi_14":55.87,"sma_20":7398.75,"sma_60":7882.83,"sma_120":7773.0},{"date":"2025-04-30","open":7385,"high":7410,"low":7045,"close":7085,"volume":54841,"rsi_14":35.74,"sma_20":7386.0,"sma_60":7867.5,"sma_120":7775.08},{"date":"2025-05-02","open":7175,"high":7245,"low":7045,"close":7235,"volume":30189,"rsi_14":40.7,"sma_20":7386.5,"sma_60":7854.58,"sma_120":7778.42},{"date":"2025-05-07","open":7170,"high":7270,"low":7115,"close":7250,"volume":24533,"rsi_14":39.21,"sma_20":7369.0,"sma_60":7839.5,"sma_120":7782.12},{"date":"2025-05-08","open":7250,"high":7400,"low":7155,"close":7335,"volume":15737,"rsi_14":48.65,"sma_20":7371.0,"sma_60":7823.42,"sma_120":7786.67},{"date":"2025-05-09","open":7375,"high":7425,"low":7210,"close":7225,"volume":24765,"rsi_14":50.81,"sma_20":7367.0,"sma_60":7800.08,"sma_120":7790.46},{"date":"2025-05-12","open":7200,"high":7375,"low":7095,"close":7165,"volume":40794,"rsi_14":45.53,"sma_20":7363.25,"sma_60":7779.5,"sma_120":7793.29},{"date":"2025-05-13","open":7165,"high":7470,"low":7165,"close":7395,"volume":75232,"rsi_14":47.45,"sma_20":7360.0,"sma_60":7761.08,"sma_120":7799.12},{"date":"2025-05-14","open":7385,"high":7385,"low":7190,"close":7230,"volume":22113,"rsi_14":40.57,"sma_20":7346.5,"sma_60":7742.92,"sma_120":7807.04},{"date":"2025-05-15","open":7280,"high":7355,"low":7120,"close":7120,"volume":34096,"rsi_14":37.0,"sma_20":7325.0,"sma_60":7719.92,"sma_120":7812.12},{"date":"2025-05-16","open":7150,"high":7155,"low":6930,"close":6975,"volume":34275,"rsi_14":36.16,"sma_20":7305.25,"sma_60":7692.83,"sma_120":7814.83},{"date":"2025-05-19","open":6975,"high":6975,"low":6825,"close":6860,"volume":19949,"rsi_14":32.62,"sma_20":7288.0,"sma_60":7659.08,"sma_120":7812.79},{"date":"2025-05-20","open":6860,"high":6875,"low":6790,"close":6860,"volume":16380,"rsi_14":30.48,"sma_20":7267.25,"sma_60":7629.67,"sma_120":7806.17},{"date":"2025-05-21","open":6840,"high":6920,"low":6805,"close":6895,"volume":13822,"rsi_14":32.29,"sma_20":7239.0,"sma_60":7602.42,"sma_120":7800.08},{"date":"2025-05-22","open":6895,"high":6895,"low":6775,"close":6795,"volume":15830,"rsi_14":31.79,"sma_20":7204.0,"sma_60":7572.92,"sma_120":7792.75},{"date":"2025-05-23","open":6750,"high":6820,"low":6745,"close":6770,"volume":14189,"rsi_14":38.29,"sma_20":7167.0,"sma_60":7540.67,"sma_120":7783.12},{"date":"2025-05-26","open":6770,"high":6925,"low":6660,"close":6785,"volume":9384,"rsi_14":31.4,"sma_20":7136.25,"sma_60":7510.92,"sma_120":7775.62},{"date":"2025-05-27","open":6815,"high":6815,"low":6705,"close":6765,"volume":21195,"rsi_14":30.04,"sma_20":7103.25,"sma_60":7482.5,"sma_120":7760.46},{"date":"2025-05-28","open":6765,"high":6820,"low":6700,"close":6800,"volume":22788,"rsi_14":27.04,"sma_20":7069.5,"sma_60":7455.33,"sma_120":7749.67},{"date":"2025-05-29","open":6735,"high":6875,"low":6735,"close":6850,"volume":9461,"rsi_14":33.03,"sma_20":7039.0,"sma_60":7432.83,"sma_120":7734.67},{"date":"2025-05-30","open":6850,"high":6890,"low":6800,"close":6815,"volume":7172,"rsi_14":33.8,"sma_20":7010.5,"sma_60":7411.33,"sma_120":7722.04},{"date":"2025-06-02","open":6820,"high":6880,"low":6805,"close":6815,"volume":7051,"rsi_14":15.88,"sma_20":6997.0,"sma_60":7388.0,"sma_120":7709.33},{"date":"2025-06-04","open":6975,"high":6975,"low":6750,"close":6850,"volume":14373,"rsi_14":23.61,"sma_20":6977.75,"sma_60":7366.92,"sma_120":7702.67},{"date":"2025-06-05","open":6900,"high":6900,"low":6805,"close":6870,"volume":20466,"rsi_14":30.16,"sma_20":6958.75,"sma_60":7349.42,"sma_120":7698.38},{"date":"2025-06-09","open":6870,"high":6870,"low":6665,"close":6675,"volume":87509,"rsi_14":27.94,"sma_20":6925.75,"sma_60":7329.5,"sma_120":7693.12},{"date":"2025-06-10","open":6750,"high":6750,"low":6660,"close":6700,"volume":22103,"rsi_14":36.44,"sma_20":6899.5,"sma_60":7310.17,"sma_120":7690.17},{"date":"2025-06-11","open":6700,"high":6720,"low":6655,"close":6670,"volume":22581,"rsi_14":34.68,"sma_20":6874.75,"sma_60":7291.42,"sma_120":7685.08},{"date":"2025-06-12","open":6765,"high":7440,"low":6765,"close":7175,"volume":311017,"rsi_14":62.84,"sma_20":6863.75,"sma_60":7281.0,"sma_120":7691.92},{"date":"2025-06-13","open":7240,"high":7385,"low":7025,"close":7190,"volume":89538,"rsi_14":69.65,"sma_20":6861.75,"sma_60":7271.08,"sma_120":7683.0},{"date":"2025-06-16","open":7090,"high":7090,"low":6835,"close":6945,"volume":63446,"rsi_14":57.14,"sma_20":6853.0,"sma_60":7255.67,"sma_120":7672.75},{"date":"2025-06-17","open":6945,"high":6990,"low":6760,"close":6860,"volume":39756,"rsi_14":52.9,"sma_20":6847.25,"sma_60":7239.17,"sma_120":7662.08},{"date":"2025-06-18","open":6805,"high":6850,"low":6765,"close":6850,"volume":35284,"rsi_14":53.31,"sma_20":6846.75,"sma_60":7224.67,"sma_120":7650.67},{"date":"2025-06-19","open":6860,"high":6880,"low":6740,"close":6775,"volume":37342,"rsi_14":49.06,"sma_20":6842.5,"sma_60":7210.17,"sma_120":7638.79},{"date":"2025-06-20","open":6775,"high":6790,"low":6680,"close":6750,"volume":24039,"rsi_14":46.15,"sma_20":6835.25,"sma_60":7195.17,"sma_120":7625.25},{"date":"2025-06-23","open":6750,"high":6815,"low":6410,"close":6575,"volume":71083,"rsi_14":41.67,"sma_20":6824.25,"sma_60":7175.08,"sma_120":7609.75},{"date":"2025-06-24","open":6580,"high":6650,"low":6455,"close":6540,"volume":74345,"rsi_14":40.68,"sma_20":6812.75,"sma_60":7154.17,"sma_120":7595.88},{"date":"2025-06-25","open":6540,"high":6560,"low":6305,"close":6350,"volume":100243,"rsi_14":34.66,"sma_20":6791.0,"sma_60":7125.0,"sma_120":7582.12},{"date":"2025-06-26","open":6350,"high":6570,"low":6290,"close":6465,"volume":60283,"rsi_14":38.26,"sma_20":6776.0,"sma_60":7092.25,"sma_120":7571.67},{"date":"2025-06-27","open":6600,"high":6600,"low":6325,"close":6370,"volume":28647,"rsi_14":40.62,"sma_20":6754.5,"sma_60":7071.75,"sma_120":7561.12},{"date":"2025-06-30","open":6370,"high":6440,"low":6250,"close":6375,"volume":30827,"rsi_14":39.88,"sma_20":6730.75,"sma_60":7055.42,"sma_120":7553.33},{"date":"2025-07-01","open":6270,"high":6585,"low":6265,"close":6570,"volume":56849,"rsi_14":47.18,"sma_20":6718.5,"sma_60":7042.58,"sma_120":7549.62},{"date":"2025-07-02","open":6515,"high":6585,"low":6440,"close":6500,"volume":25060,"rsi_14":24.72,"sma_20":6702.75,"sma_60":7028.58,"sma_120":7544.96},{"date":"2025-07-03","open":6500,"high":6650,"low":6490,"close":6610,"volume":38821,"rsi_14":29.72,"sma_20":6690.75,"sma_60":7018.33,"sma_120":7540.33},{"date":"2025-07-04","open":6625,"high":7375,"low":6545,"close":6710,"volume":641472,"rsi_14":40.86,"sma_20":6682.75,"sma_60":7003.5,"sma_120":7536.17},{"date":"2025-07-07","open":6625,"high":6690,"low":6500,"close":6505,"volume":79913,"rsi_14":37.37,"sma_20":6674.25,"sma_60":6990.33,"sma_120":7527.96},{"date":"2025-07-08","open":6505,"high":6555,"low":6400,"close":6450,"volume":32471,"rsi_14":36.21,"sma_20":6661.75,"sma_60":6976.08,"sma_120":7518.46},{"date":"2025-07-09","open":6500,"high":6515,"low":6410,"close":6460,"volume":17668,"rsi_14":38.63,"sma_20":6651.25,"sma_60":6963.08,"sma_120":7509.71},{"date":"2025-07-10","open":6535,"high":6535,"low":6430,"close":6470,"volume":18153,"rsi_14":39.78,"sma_20":6616.0,"sma_60":6946.58,"sma_120":7501.71},{"date":"2025-07-11","open":6500,"high":6600,"low":6470,"close":6540,"volume":22820,"rsi_14":48.62,"sma_20":6583.5,"sma_60":6930.58,"sma_120":7479.54},{"date":"2025-07-14","open":6540,"high":6540,"low":6440,"close":6525,"volume":24133,"rsi_14":49.4,"sma_20":6562.5,"sma_60":6913.5,"sma_120":7460.79},{"date":"2025-07-15","open":6570,"high":6570,"low":6435,"close":6470,"volume":16495,"rsi_14":55.41,"sma_20":6543.0,"sma_60":6898.5,"sma_120":7444.17},{"date":"2025-07-16","open":6470,"high":6585,"low":6445,"close":6550,"volume":24493,"rsi_14":53.95,"sma_20":6528.0,"sma_60":6887.58,"sma_120":7430.62},{"date":"2025-07-17","open":6550,"high":6550,"low":6435,"close":6525,"volume":24464,"rsi_14":57.71,"sma_20":6515.5,"sma_60":6875.08,"sma_120":7416.17},{"date":"2025-07-18","open":6530,"high":6640,"low":6450,"close":6485,"volume":22330,"rsi_14":55.29,"sma_20":6502.25,"sma_60":6858.83,"sma_120":7403.33},{"date":"2025-07-21","open":6535,"high":6625,"low":6470,"close":6575,"volume":34550,"rsi_14":50.27,"sma_20":6502.25,"sma_60":6843.5,"sma_120":7390.88},{"date":"2025-07-22","open":6620,"high":6660,"low":6470,"close":6550,"volume":30563,"rsi_14":52.81,"sma_20":6502.75,"sma_60":6827.5,"sma_120":7377.92},{"date":"2025-07-23","open":6570,"high":7445,"low":6355,"close":6485,"volume":882641,"rsi_14":42.6,"sma_20":6509.5,"sma_60":6812.25,"sma_120":7365.42},{"date":"2025-07-24","open":6525,"high":8425,"low":6435,"close":7720,"volume":5534739,"rsi_14":75.51,"sma_20":6572.25,"sma_60":6817.17,"sma_120":7363.79},{"date":"2025-07-25","open":7475,"high":7680,"low":6925,"close":6950,"volume":839656,"rsi_14":58.74,"sma_20":6601.25,"sma_60":6808.42,"sma_120":7355.75},{"date":"2025-07-28","open":6990,"high":6990,"low":6705,"close":6705,"volume":195195,"rsi_14":54.66,"sma_20":6617.75,"sma_60":6795.83,"sma_120":7343.62},{"date":"2025-07-29","open":6700,"high":7075,"low":6620,"close":6925,"volume":313197,"rsi_14":57.89,"sma_20":6635.5,"sma_60":6788.17,"sma_120":7335.5},{"date":"2025-07-30","open":6865,"high":7200,"low":6845,"close":6990,"volume":220567,"rsi_14":58.67,"sma_20":6660.0,"sma_60":6786.58,"sma_120":7327.04},{"date":"2025-07-31","open":6975,"high":7050,"low":6880,"close":6960,"volume":88663,"rsi_14":57.09,"sma_20":6677.5,"sma_60":6782.0,"sma_120":7318.29},{"date":"2025-08-01","open":6860,"high":7115,"low":6710,"close":7080,"volume":145369,"rsi_14":59.05,"sma_20":6696.0,"sma_60":6779.17,"sma_120":7309.33},{"date":"2025-08-04","open":7080,"high":7080,"low":6900,"close":6920,"volume":92143,"rsi_14":57.1,"sma_20":6716.75,"sma_60":6772.25,"sma_120":7297.83},{"date":"2025-08-05","open":6970,"high":7105,"low":6945,"close":7015,"volume":61564,"rsi_14":57.3,"sma_20":6745.0,"sma_60":6768.75,"sma_120":7284.42},{"date":"2025-08-06","open":7065,"high":7120,"low":6940,"close":7015,"volume":57629,"rsi_14":57.75,"sma_20":6772.75,"sma_60":6766.25,"sma_120":7272.88},{"date":"2025-08-07","open":7010,"high":7145,"low":7000,"close":7035,"volume":34152,"rsi_14":58.76,"sma_20":6801.0,"sma_60":6760.25,"sma_120":7260.67},{"date":"2025-08-08","open":7160,"high":7250,"low":7055,"close":7075,"volume":103496,"rsi_14":58.09,"sma_20":6827.75,"sma_60":6757.67,"sma_120":7250.29},{"date":"2025-08-11","open":7125,"high":7315,"low":7100,"close":7235,"volume":103823,"rsi_14":60.62,"sma_20":6863.25,"sma_60":6759.58,"sma_120":7239.75},{"date":"2025-08-12","open":7170,"high":7260,"low":7150,"close":7200,"volume":56105,"rsi_14":61.19,"sma_20":6899.75,"sma_60":6763.33,"sma_120":7228.08},{"date":"2025-08-13","open":7245,"high":7260,"low":7000,"close":7075,"volume":62128,"rsi_14":34.53,"sma_20":6926.0,"sma_60":6766.92,"sma_120":7213.0},{"date":"2025-08-14","open":7025,"high":7120,"low":6950,"close":7040,"volume":47277,"rsi_14":53.33,"sma_20":6951.75,"sma_60":6769.92,"sma_120":7199.79},{"date":"2025-08-18","open":7150,"high":7175,"low":6970,"close":7020,"volume":41650,"rsi_14":64.0,"sma_20":6978.5,"sma_60":6772.0,"sma_120":7187.21},{"date":"2025-08-19","open":7020,"high":7090,"low":6895,"close":7035,"volume":39424,"rsi_14":55.98,"sma_20":7001.5,"sma_60":6776.0,"sma_120":7174.46},{"date":"2025-08-20","open":7035,"high":7035,"low":6800,"close":6900,"volume":35463,"rsi_14":45.45,"sma_20":7019.0,"sma_60":6778.17,"sma_120":7159.42},{"date":"2025-08-21","open":6980,"high":7050,"low":6915,"close":6955,"volume":31574,"rsi_14":49.75,"sma_20":7042.5,"sma_60":6781.0,"sma_120":7145.96},{"date":"2025-08-22","open":6920,"high":7050,"low":6905,"close":6950,"volume":28444,"rsi_14":42.78,"sma_20":7004.0,"sma_60":6784.08,"sma_120":7133.29},{"date":"2025-08-25","open":6965,"high":7085,"low":6930,"close":7005,"volume":35193,"rsi_14":55.35,"sma_20":7006.75,"sma_60":6787.5,"sma_120":7121.42},{"date":"2025-08-26","open":7005,"high":7040,"low":6915,"close":6930,"volume":27100,"rsi_14":44.52,"sma_20":7018.0,"sma_60":6788.83,"sma_120":7110.83},{"date":"2025-08-27","open":6930,"high":7010,"low":6815,"close":6895,"volume":24418,"rsi_14":42.59,"sma_20":7016.5,"sma_60":6790.17,"sma_120":7100.75},{"date":"2025-08-28","open":6895,"high":6975,"low":6830,"close":6935,"volume":18674,"rsi_14":43.98,"sma_20":7013.75,"sma_60":6792.17,"sma_120":7090.08},{"date":"2025-08-29","open":6935,"high":6975,"low":6805,"close":6825,"volume":31440,"rsi_14":36.11,"sma_20":7007.0,"sma_60":6791.75,"sma_120":7079.33},{"date":"2025-09-01","open":6800,"high":6825,"low":6640,"close":6730,"volume":30361,"rsi_14":19.76,"sma_20":6989.5,"sma_60":6789.42,"sma_120":7069.42},{"date":"2025-09-02","open":6660,"high":6800,"low":6660,"close":6790,"volume":16752,"rsi_14":26.16,"sma_20":6983.0,"sma_60":6791.33,"sma_120":7060.42},{"date":"2025-09-03","open":6790,"high":6865,"low":6750,"close":6855,"volume":24266,"rsi_14":36.25,"sma_20":6975.0,"sma_60":6793.92,"sma_120":7052.04},{"date":"2025-09-04","open":6870,"high":6975,"low":6855,"close":6870,"volume":15007,"rsi_14":39.1,"sma_20":6967.75,"sma_60":6797.25,"sma_120":7044.33},{"date":"2025-09-05","open":6870,"high":6915,"low":6695,"close":6750,"volume":28066,"rsi_14":34.66,"sma_20":6953.5,"sma_60":6790.17,"sma_120":7035.58},{"date":"2025-09-08","open":6775,"high":6850,"low":6730,"close":6775,"volume":14607,"rsi_14":35.39,"sma_20":6938.5,"sma_60":6783.25,"sma_120":7027.17},{"date":"2025-09-09","open":6775,"high":6810,"low":6705,"close":6715,"volume":19286,"rsi_14":38.65,"sma_20":6912.5,"sma_60":6779.42,"sma_120":7017.54},{"date":"2025-09-10","open":6745,"high":6790,"low":6680,"close":6775,"volume":19594,"rsi_14":39.02,"sma_20":6891.25,"sma_60":6778.0,"sma_120":7008.58},{"date":"2025-09-11","open":6750,"high":6810,"low":6700,"close":6705,"volume":21860,"rsi_14":36.16,"sma_20":6872.75,"sma_60":6775.58,"sma_120":7000.12},{"date":"2025-09-12","open":6710,"high":6765,"low":6520,"close":6675,"volume":46388,"rsi_14":30.81,"sma_20":6854.5,"sma_60":6773.92,"sma_120":6992.04},{"date":"2025-09-15","open":6675,"high":6675,"low":6580,"close":6645,"volume":24376,"rsi_14":32.52,"sma_20":6835.75,"sma_60":6772.17,"sma_120":6983.67},{"date":"2025-09-16","open":6610,"high":6675,"low":6575,"close":6620,"volume":18036,"rsi_14":32.92,"sma_20":6815.0,"sma_60":6772.92,"sma_120":6974.0},{"date":"2025-09-17","open":6580,"high":6650,"low":6555,"close":6600,"volume":14281,"rsi_14":28.66,"sma_20":6800.0,"sma_60":6773.92,"sma_120":6964.04},{"date":"2025-09-18","open":6600,"high":6710,"low":6600,"close":6675,"volume":14325,"rsi_14":40.0,"sma_20":6786.0,"sma_60":6779.33,"sma_120":6952.17},{"date":"2025-09-19","open":6700,"high":6715,"low":6585,"close":6620,"volume":21360,"rsi_14":42.25,"sma_20":6769.5,"sma_60":6781.92,"sma_120":6937.08},{"date":"2025-09-22","open":6620,"high":6645,"low":6470,"close":6530,"volume":37563,"rsi_14":32.43,"sma_20":6745.75,"sma_60":6784.58,"sma_120":6928.17},{"date":"2025-09-23","open":6485,"high":6530,"low":6430,"close":6500,"volume":40350,"rsi_14":24.82,"sma_20":6724.25,"sma_60":6786.67,"sma_120":6921.04},{"date":"2025-09-24","open":6495,"high":6520,"low":6440,"close":6510,"volume":26909,"rsi_14":24.29,"sma_20":6705.0,"sma_60":6785.67,"sma_120":6914.12},{"date":"2025-09-25","open":6500,"high":6525,"low":6435,"close":6440,"volume":19788,"rsi_14":26.15,"sma_20":6680.25,"sma_60":6784.67,"sma_120":6906.62},{"date":"2025-09-26","open":6440,"high":6450,"low":6335,"close":6380,"volume":41492,"rsi_14":21.17,"sma_20":6658.0,"sma_60":6780.83,"sma_120":6899.58},{"date":"2025-09-29","open":6625,"high":7215,"low":6425,"close":6440,"volume":449355,"rsi_14":29.93,"sma_20":6643.5,"sma_60":6776.33,"sma_120":6889.92},{"date":"2025-09-30","open":6455,"high":6465,"low":6300,"close":6310,"volume":71936,"rsi_14":19.21,"sma_20":6619.5,"sma_60":6773.08,"sma_120":6881.71},{"date":"2025-10-01","open":6310,"high":6310,"low":6190,"close":6200,"volume":88909,"rsi_14":18.24,"sma_20":6586.75,"sma_60":6768.92,"sma_120":6872.5},{"date":"2025-10-02","open":6185,"high":6385,"low":6160,"close":6265,"volume":38445,"rsi_14":25.3,"sma_20":6556.5,"sma_60":6765.67,"sma_120":6864.38},{"date":"2025-10-10","open":6205,"high":6265,"low":6195,"close":6195,"volume":23844,"rsi_14":24.14,"sma_20":6528.75,"sma_60":6761.08,"sma_120":6853.83},{"date":"2025-10-13","open":6145,"high":6195,"low":6050,"close":6160,"volume":39659,"rsi_14":23.86,"sma_20":6498.0,"sma_60":6754.75,"sma_120":6842.67},{"date":"2025-10-14","open":6160,"high":6195,"low":6065,"close":6065,"volume":35841,"rsi_14":21.99,"sma_20":6465.5,"sma_60":6747.08,"sma_120":6830.29},{"date":"2025-10-15","open":6080,"high":6215,"low":6080,"close":6215,"volume":26469,"rsi_14":27.67,"sma_20":6437.5,"sma_60":6742.83,"sma_120":6820.67},{"date":"2025-10-16","open":6215,"high":6235,"low":6025,"close":6070,"volume":60911,"rsi_14":25.45,"sma_20":6405.75,"sma_60":6734.83,"sma_120":6811.21},{"date":"2025-10-17","open":6075,"high":7350,"low":6035,"close":6035,"volume":4209391,"rsi_14":26.76,"sma_20":6373.75,"sma_60":6726.67,"sma_120":6800.88},{"date":"2025-10-20","open":6000,"high":6060,"low":5915,"close":6005,"volume":202159,"rsi_14":26.76,"sma_20":6341.75,"sma_60":6718.67,"sma_120":6788.75},{"date":"2025-10-21","open":5990,"high":6055,"low":5925,"close":5930,"volume":124919,"rsi_14":24.34,"sma_20":6307.25,"sma_60":6707.92,"sma_120":6775.71},{"date":"2025-10-22","open":5905,"high":5955,"low":5810,"close":5950,"volume":70890,"rsi_14":27.31,"sma_20":6274.75,"sma_60":6697.92,"sma_120":6762.71},{"date":"2025-10-23","open":5975,"high":6120,"low":5885,"close":6110,"volume":71692,"rsi_14":38.56,"sma_20":6246.5,"sma_60":6691.67,"sma_120":6751.96},{"date":"2025-10-24","open":6110,"high":6140,"low":5955,"close":5995,"volume":41200,"rsi_14":31.98,"sma_20":6215.25,"sma_60":6662.92,"sma_120":6740.04},{"date":"2025-10-27","open":6000,"high":6045,"low":5895,"close":6030,"volume":66453,"rsi_14":37.72,"sma_20":6190.25,"sma_60":6647.58,"sma_120":6728.0},{"date":"2025-10-28","open":6030,"high":6090,"low":5955,"close":6010,"volume":48096,"rsi_14":40.95,"sma_20":6165.75,"sma_60":6636.0,"sma_120":6715.92},{"date":"2025-10-29","open":5975,"high":6050,"low":5920,"close":5980,"volume":49803,"rsi_14":35.96,"sma_20":6139.25,"sma_60":6620.25,"sma_120":6704.21},{"date":"2025-10-30","open":5930,"high":5975,"low":5900,"close":5900,"volume":39878,"rsi_14":35.61,"sma_20":6112.25,"sma_60":6602.08,"sma_120":6694.33},{"date":"2025-10-31","open":5885,"high":5920,"low":5855,"close":5855,"volume":36839,"rsi_14":35.27,"sma_20":6086.0,"sma_60":6583.67,"sma_120":6682.83},{"date":"2025-11-03","open":5860,"high":5900,"low":5665,"close":5725,"volume":62919,"rsi_14":34.11,"sma_20":6050.25,"sma_60":6561.08,"sma_120":6670.12},{"date":"2025-11-04","open":5725,"high":5775,"low":5665,"close":5735,"volume":26648,"rsi_14":24.19,"sma_20":6021.5,"sma_60":6541.33,"sma_120":6656.79},{"date":"2025-11-05","open":5700,"high":5805,"low":5265,"close":5675,"volume":59435,"rsi_14":26.63,"sma_20":5995.25,"sma_60":6519.0,"sma_120":6643.88},{"date":"2025-11-06","open":5775,"high":5790,"low":5565,"close":5695,"volume":28770,"rsi_14":29.52,"sma_20":5966.75,"sma_60":6497.0,"sma_120":6631.62},{"date":"2025-11-07","open":5650,"high":5720,"low":5545,"close":5625,"volume":28710,"rsi_14":28.16,"sma_20":5938.25,"sma_60":6473.5,"sma_120":6616.88},{"date":"2025-11-10","open":5635,"high":5780,"low":5585,"close":5765,"volume":16940,"rsi_14":41.18,"sma_20":5918.5,"sma_60":6451.67,"sma_120":6604.67},{"date":"2025-11-11","open":5765,"high":5860,"low":5365,"close":5655,"volume":35495,"rsi_14":35.61,"sma_20":5898.0,"sma_60":6425.33,"sma_120":6592.46},{"date":"2025-11-12","open":5655,"high":5845,"low":5655,"close":5785,"volume":17103,"rsi_14":33.67,"sma_20":5876.5,"sma_60":6401.75,"sma_120":6582.54},{"date":"2025-11-13","open":5785,"high":5845,"low":5670,"close":5705,"volume":14163,"rsi_14":34.9,"sma_20":5858.25,"sma_60":6378.92,"sma_120":6572.92},{"date":"2025-11-14","open":5705,"high":5705,"low":5595,"close":5670,"volume":9943,"rsi_14":31.25,"sma_20":5840.0,"sma_60":6356.08,"sma_120":6563.0},{"date":"2025-11-17","open":5720,"high":5765,"low":5600,"close":5605,"volume":19346,"rsi_14":29.85,"sma_20":5820.0,"sma_60":6332.5,"sma_120":6552.25},{"date":"2025-11-18","open":5565,"high":5620,"low":5450,"close":5555,"volume":22814,"rsi_14":29.27,"sma_20":5801.25,"sma_60":6307.83,"sma_120":6541.92},{"date":"2025-11-19","open":5540,"high":5540,"low":5375,"close":5480,"volume":25331,"rsi_14":29.41,"sma_20":5777.75,"sma_60":6284.17,"sma_120":6531.17},{"date":"2025-11-20","open":5465,"high":5670,"low":5350,"close":5645,"volume":27782,"rsi_14":40.79,"sma_20":5754.5,"sma_60":6262.33,"sma_120":6521.67},{"date":"2025-11-21","open":5595,"high":5635,"low":5450,"close":5515,"volume":12908,"rsi_14":40.79,"sma_20":5730.5,"sma_60":6238.42,"sma_120":6511.25},{"date":"2025-11-24","open":5550,"high":5650,"low":5455,"close":5575,"volume":26381,"rsi_14":43.28,"sma_20":5707.75,"sma_60":6214.58,"sma_120":6501.04},{"date":"2025-11-25","open":5505,"high":5630,"low":5485,"close":5535,"volume":19125,"rsi_14":44.02,"sma_20":5684.0,"sma_60":6191.33,"sma_120":6490.08},{"date":"2025-11-26","open":5550,"high":5630,"low":5500,"close":5540,"volume":11010,"rsi_14":43.29,"sma_20":5662.0,"sma_60":6168.75,"sma_120":6479.46},{"date":"2025-11-27","open":5500,"high":5635,"low":5460,"close":5460,"volume":31303,"rsi_14":42.92,"sma_20":5640.0,"sma_60":6144.17,"sma_120":6468.17},{"date":"2025-11-28","open":5465,"high":5645,"low":5465,"close":5620,"volume":26896,"rsi_14":43.88,"sma_20":5628.25,"sma_60":6124.08,"sma_120":6457.92},{"date":"2025-12-01","open":5550,"high":6495,"low":5550,"close":5795,"volume":1231349,"rsi_14":55.6,"sma_20":5631.75,"sma_60":6108.5,"sma_120":6448.96},{"date":"2025-12-02","open":5735,"high":6025,"low":5735,"close":5835,"volume":110422,"rsi_14":52.16,"sma_20":5636.75,"sma_60":6092.58,"sma_120":6441.96},{"date":"2025-12-03","open":5835,"high":5900,"low":5755,"close":5830,"volume":54095,"rsi_14":55.76,"sma_20":5644.5,"sma_60":6075.5,"sma_120":6434.71},{"date":"2025-12-04","open":5830,"high":5845,"low":5670,"close":5700,"volume":41162,"rsi_14":51.27,"sma_20":5644.75,"sma_60":6056.0,"sma_120":6426.62},{"date":"2025-12-05","open":5650,"high":5745,"low":5650,"close":5700,"volume":26251,"rsi_14":54.26,"sma_20":5648.5,"sma_60":6038.5,"sma_120":6414.33},{"date":"2025-12-08","open":5710,"high":5770,"low":5650,"close":5720,"volume":24619,"rsi_14":57.6,"sma_20":5646.25,"sma_60":6020.92,"sma_120":6402.08},{"date":"2025-12-09","open":5750,"high":5815,"low":5650,"close":5750,"volume":20722,"rsi_14":62.98,"sma_20":5651.0,"sma_60":6004.83,"sma_120":6392.12},{"date":"2025-12-10","open":5750,"high":5750,"low":5690,"close":5720,"volume":19256,"rsi_14":54.14,"sma_20":5647.75,"sma_60":5987.25,"sma_120":6382.62},{"date":"2025-12-11","open":5755,"high":5755,"low":5685,"close":5720,"volume":20903,"rsi_14":63.23,"sma_20":5648.5,"sma_60":5970.83,"sma_120":6373.21},{"date":"2025-12-12","open":5720,"high":5925,"low":5720,"close":5765,"volume":41363,"rsi_14":62.5,"sma_20":5653.25,"sma_60":5955.67,"sma_120":6364.79},{"date":"2025-12-15","open":5765,"high":5925,"low":5710,"close":5860,"volume":49221,"rsi_14":69.94,"sma_20":5666.0,"sma_60":5942.58,"sma_120":6357.38},{"date":"2025-12-16","open":5895,"high":5900,"low":5680,"close":5700,"volume":32753,"rsi_14":58.25,"sma_20":5673.25,"sma_60":5927.25,"sma_120":6350.08},{"date":"2025-12-17","open":5700,"high":5725,"low":5610,"close":5610,"volume":49816,"rsi_14":57.65,"sma_20":5679.75,"sma_60":5910.75,"sma_120":6342.33},{"date":"2025-12-18","open":5610,"high":5640,"low":5550,"close":5595,"volume":10141,"rsi_14":48.5,"sma_20":5677.25,"sma_60":5892.75,"sma_120":6336.04},{"date":"2025-12-19","open":5615,"high":5750,"low":5555,"close":5680,"volume":14463,"rsi_14":42.28,"sma_20":5685.5,"sma_60":5877.08,"sma_120":6329.5},{"date":"2025-12-22","open":5745,"high":5745,"low":5570,"close":5600,"volume":22278,"rsi_14":35.03,"sma_20":5686.75,"sma_60":5861.58,"sma_120":6323.08},{"date":"2025-12-23","open":5600,"high":5600,"low":5540,"close":5540,"volume":32041,"rsi_14":32.74,"sma_20":5687.0,"sma_60":5845.58,"sma_120":6316.12},{"date":"2025-12-24","open":5495,"high":5565,"low":5485,"close":5525,"volume":33340,"rsi_14":37.93,"sma_20":5686.25,"sma_60":5829.17,"sma_120":6307.42},{"date":"2025-12-26","open":5500,"high":5525,"low":5410,"close":5510,"volume":19230,"rsi_14":37.16,"sma_20":5688.75,"sma_60":5813.67,"sma_120":6299.17},{"date":"2025-12-29","open":5525,"high":5580,"low":5475,"close":5570,"volume":12655,"rsi_14":40.38,"sma_20":5686.25,"sma_60":5800.17,"sma_120":6290.5},{"date":"2025-12-30","open":5575,"high":5620,"low":5300,"close":5535,"volume":17541,"rsi_14":36.31,"sma_20":5673.25,"sma_60":5785.08,"sma_120":6280.71},{"date":"2026-01-02","open":5545,"high":5685,"low":5540,"close":5555,"volume":15656,"rsi_14":39.35,"sma_20":5659.25,"sma_60":5772.5,"sma_120":6272.79},{"date":"2026-01-05","open":5555,"high":5625,"low":5475,"close":5500,"volume":26414,"rsi_14":36.75,"sma_20":5642.75,"sma_60":5760.83,"sma_120":6264.88},{"date":"2026-01-06","open":5500,"high":5500,"low":5400,"close":5475,"volume":38922,"rsi_14":32.1,"sma_20":5631.5,"sma_60":5747.67,"sma_120":6256.67},{"date":"2026-01-07","open":5475,"high":5475,"low":5270,"close":5410,"volume":54309,"rsi_14":21.15,"sma_20":5617.0,"sma_60":5734.58,"sma_120":6247.83},{"date":"2026-01-08","open":5385,"high":5420,"low":5255,"close":5310,"volume":20824,"rsi_14":22.92,"sma_20":5596.5,"sma_60":5720.42,"sma_120":6237.58},{"date":"2026-01-09","open":5265,"high":5655,"low":5240,"close":5415,"volume":84237,"rsi_14":36.73,"sma_20":5579.75,"sma_60":5709.58,"sma_120":6228.33},{"date":"2026-01-12","open":5415,"high":5530,"low":5350,"close":5385,"volume":25366,"rsi_14":36.0,"sma_20":5563.0,"sma_60":5695.75,"sma_120":6219.29},{"date":"2026-01-13","open":5425,"high":5425,"low":5315,"close":5375,"volume":21754,"rsi_14":27.41,"sma_20":5545.75,"sma_60":5684.17,"sma_120":6209.5},{"date":"2026-01-14","open":5355,"high":5375,"low":5305,"close":5340,"volume":16930,"rsi_14":29.37,"sma_20":5524.5,"sma_60":5672.58,"sma_120":6199.62},{"date":"2026-01-15","open":5350,"high":5375,"low":5295,"close":5335,"volume":16908,"rsi_14":32.17,"sma_20":5498.25,"sma_60":5661.42,"sma_120":6190.04},{"date":"2026-01-16","open":5390,"high":5400,"low":5325,"close":5335,"volume":24319,"rsi_14":33.04,"sma_20":5480.0,"sma_60":5651.5,"sma_120":6179.71},{"date":"2026-01-19","open":5335,"high":5495,"low":5325,"close":5395,"volume":35891,"rsi_14":40.5,"sma_20":5469.25,"sma_60":5642.25,"sma_120":6170.08},{"date":"2026-01-20","open":5350,"high":5440,"low":5320,"close":5420,"volume":22280,"rsi_14":36.84,"sma_20":5460.5,"sma_60":5630.75,"sma_120":6161.21},{"date":"2026-01-21","open":5375,"high":5380,"low":5300,"close":5340,"volume":37971,"rsi_14":34.15,"sma_20":5443.5,"sma_60":5619.83,"sma_120":6141.38},{"date":"2026-01-22","open":5345,"high":5545,"low":5345,"close":5510,"volume":67081,"rsi_14":47.06,"sma_20":5439.0,"sma_60":5611.17,"sma_120":6129.38},{"date":"2026-01-23","open":5535,"high":6045,"low":5535,"close":5905,"volume":327350,"rsi_14":68.33,"sma_20":5457.25,"sma_60":5609.42,"sma_120":6122.71},{"date":"2026-01-26","open":5910,"high":6100,"low":5615,"close":5915,"volume":114382,"rsi_14":70.18,"sma_20":5476.75,"sma_60":5608.33,"sma_120":6114.29},{"date":"2026-01-27","open":6040,"high":6875,"low":5915,"close":6460,"volume":621288,"rsi_14":83.44,"sma_20":5524.25,"sma_60":5617.67,"sma_120":6109.88},{"date":"2026-01-28","open":6750,"high":8390,"low":6725,"close":6970,"volume":2590154,"rsi_14":91.92,"sma_20":5594.25,"sma_60":5636.25,"sma_120":6109.96},{"date":"2026-01-29","open":6970,"high":7250,"low":6670,"close":7245,"volume":277183,"rsi_14":92.56,"sma_20":5679.75,"sma_60":5661.58,"sma_120":6111.33},{"date":"2026-01-30","open":7250,"high":7255,"low":6930,"close":7045,"volume":123584,"rsi_14":85.78,"sma_20":5754.25,"sma_60":5683.42,"sma_120":6112.38},{"date":"2026-02-02","open":7050,"high":8250,"low":7050,"close":7730,"volume":730283,"rsi_14":89.32,"sma_20":5865.75,"sma_60":5717.67,"sma_120":6118.33},{"date":"2026-02-03","open":7765,"high":8050,"low":7310,"close":7690,"volume":273644,"rsi_14":89.17,"sma_20":5976.5,"sma_60":5750.92,"sma_120":6123.96},{"date":"2026-02-04","open":7885,"high":7885,"low":7300,"close":7435,"volume":142368,"rsi_14":82.31,"sma_20":6077.75,"sma_60":5781.08,"sma_120":6127.29},{"date":"2026-02-05","open":7440,"high":7585,"low":7300,"close":7565,"volume":76322,"rsi_14":82.99,"sma_20":6190.5,"sma_60":5811.08,"sma_120":6131.38},{"date":"2026-02-06","open":7565,"high":8120,"low":7185,"close":7940,"volume":187454,"rsi_14":84.44,"sma_20":6316.75,"sma_60":5849.17,"sma_120":6137.25},{"date":"2026-02-09","open":8045,"high":8085,"low":7680,"close":7680,"volume":78736,"rsi_14":78.75,"sma_20":6431.5,"sma_60":5880.75,"sma_120":6141.25},{"date":"2026-02-10","open":7835,"high":7835,"low":7355,"close":7465,"volume":69542,"rsi_14":76.14,"sma_20":6536.0,"sma_60":5910.08,"sma_120":6144.5},{"date":"2026-02-11","open":7450,"high":8100,"low":7190,"close":8000,"volume":173519,"rsi_14":78.1,"sma_20":6669.0,"sma_60":5948.92,"sma_120":6152.5},{"date":"2026-02-12","open":8005,"high":8200,"low":7775,"close":7805,"volume":108951,"rsi_14":72.46,"sma_20":6792.5,"sma_60":5985.58,"sma_120":6159.04},{"date":"2026-02-13","open":7795,"high":7965,"low":7550,"close":7560,"volume":80545,"rsi_14":68.42,"sma_20":6903.75,"sma_60":6019.0,"sma_120":6163.42},{"date":"2026-02-19","open":7560,"high":7560,"low":6805,"close":6860,"volume":164772,"rsi_14":54.33,"sma_20":6977.0,"sma_60":6042.0,"sma_120":6163.08},{"date":"2026-02-20","open":6860,"high":7000,"low":6725,"close":6750,"volume":82865,"rsi_14":47.39,"sma_20":7043.5,"sma_60":6060.42,"sma_120":6161.38},{"date":"2026-02-23","open":6750,"high":6750,"low":6080,"close":6480,"volume":158929,"rsi_14":40.93,"sma_20":7100.5,"sma_60":6076.5,"sma_120":6157.46},{"date":"2026-02-24","open":6370,"high":6810,"low":6325,"close":6700,"volume":60036,"rsi_14":45.93,"sma_20":7160.0,"sma_60":6095.25,"sma_120":6154.92},{"date":"2026-02-25","open":7100,"high":7900,"low":6755,"close":6815,"volume":335238,"rsi_14":37.52,"sma_20":7205.5,"sma_60":6116.58,"sma_120":6153.96},{"date":"2026-02-26","open":6815,"high":6915,"low":6585,"close":6700,"volume":97424,"rsi_14":36.76,"sma_20":7244.75,"sma_60":6135.92,"sma_120":6152.33},{"date":"2026-02-27","open":6700,"high":6700,"low":5265,"close":5825,"volume":552125,"rsi_14":31.54,"sma_20":7213.0,"sma_60":6142.0,"sma_120":6143.08},{"date":"2026-03-03","open":5965,"high":6155,"low":5825,"close":5850,"volume":147411,"rsi_14":29.85,"sma_20":7157.0,"sma_60":6145.83,"sma_120":6134.96},{"date":"2026-03-04","open":5825,"high":5825,"low":5025,"close":5535,"volume":160425,"rsi_14":21.33,"sma_20":7071.5,"sma_60":6141.5,"sma_120":6125.0},{"date":"2026-03-05","open":5750,"high":5790,"low":5575,"close":5620,"volume":90725,"rsi_14":24.38,"sma_20":7000.25,"sma_60":6137.92,"sma_120":6115.25},{"date":"2026-03-06","open":5725,"high":5800,"low":5450,"close":5680,"volume":46417,"rsi_14":26.91,"sma_20":6897.75,"sma_60":6135.42,"sma_120":6105.46},{"date":"2026-03-09","open":5500,"high":5680,"low":5125,"close":5650,"volume":171887,"rsi_14":15.03,"sma_20":6795.75,"sma_60":6134.58,"sma_120":6095.29},{"date":"2026-03-10","open":5795,"high":5945,"low":5665,"close":5675,"volume":58953,"rsi_14":16.61,"sma_20":6707.75,"sma_60":6134.17,"sma_120":6086.33},{"date":"2026-03-11","open":5725,"high":5800,"low":5570,"close":5675,"volume":62992,"rsi_14":18.0,"sma_20":6613.25,"sma_60":6133.42,"sma_120":6077.17},{"date":"2026-03-12","open":5700,"high":6265,"low":5695,"close":5775,"volume":169266,"rsi_14":26.87,"sma_20":6505.0,"sma_60":6133.83,"sma_120":6069.33},{"date":"2026-03-13","open":5785,"high":5900,"low":5665,"close":5755,"volume":42079,"rsi_14":27.94,"sma_20":6408.75,"sma_60":6134.42,"sma_120":6060.83},{"date":"2026-03-16","open":5750,"high":5825,"low":5585,"close":5625,"volume":35327,"rsi_14":29.79,"sma_20":6316.75,"sma_60":6132.83,"sma_120":6051.83},{"date":"2026-03-17","open":5650,"high":5715,"low":5550,"close":5650,"volume":31070,"rsi_14":22.66,"sma_20":6199.25,"sma_60":6130.92,"sma_120":6043.29},{"date":"2026-03-18","open":5650,"high":5800,"low":5500,"close":5525,"volume":52534,"rsi_14":16.58,"sma_20":6085.25,"sma_60":6125.33,"sma_120":6033.96},{"date":"2026-03-19","open":5500,"high":5715,"low":5400,"close":5590,"volume":52415,"rsi_14":20.48,"sma_20":5986.75,"sma_60":6123.5,"sma_120":6025.38},{"date":"2026-03-20","open":5650,"high":5950,"low":5625,"close":5860,"volume":85407,"rsi_14":51.37,"sma_20":5936.75,"sma_60":6127.67,"sma_120":6019.21},{"date":"2026-03-23","open":5860,"high":6400,"low":5760,"close":5835,"volume":195841,"rsi_14":49.41,"sma_20":5891.0,"sma_60":6131.67,"sma_120":6012.21},{"date":"2026-03-24","open":5995,"high":6850,"low":5920,"close":6230,"volume":591911,"rsi_14":75.65,"sma_20":5878.5,"sma_60":6140.83,"sma_120":6008.96},{"date":"2026-03-25","open":6250,"high":6520,"low":5955,"close":6005,"volume":391350,"rsi_14":62.88,"sma_20":5843.75,"sma_60":6147.58,"sma_120":6004.58},{"date":"2026-03-26","open":6190,"high":6190,"low":5755,"close":5790,"volume":109607,"rsi_14":53.33,"sma_20":5792.5,"sma_60":6151.75,"sma_120":5998.67},{"date":"2026-03-27","open":5785,"high":6050,"low":5605,"close":5995,"volume":61408,"rsi_14":59.45,"sma_20":5757.25,"sma_60":6159.58,"sma_120":5994.38},{"date":"2026-03-30","open":5990,"high":6250,"low":5845,"close":5930,"volume":107171,"rsi_14":56.84,"sma_20":5762.5,"sma_60":6166.58,"sma_120":5990.12},{"date":"2026-03-31","open":5930,"high":6010,"low":5785,"close":5875,"volume":52348,"rsi_14":55.21,"sma_20":5763.75,"sma_60":6171.67,"sma_120":5985.92},{"date":"2026-04-01","open":5880,"high":5955,"low":5775,"close":5800,"volume":270617,"rsi_14":50.66,"sma_20":5777.0,"sma_60":6176.08,"sma_120":5980.58},{"date":"2026-04-02","open":6285,"high":6395,"low":5490,"close":5505,"volume":686319,"rsi_14":44.24,"sma_20":5771.25,"sma_60":6175.25,"sma_120":5973.88},{"date":"2026-04-03","open":5590,"high":5700,"low":5550,"close":5600,"volume":85406,"rsi_14":49.41,"sma_20":5767.25,"sma_60":6176.92,"sma_120":5968.88},{"date":"2026-04-06","open":5600,"high":5635,"low":5515,"close":5570,"volume":71286,"rsi_14":48.13,"sma_20":5763.25,"sma_60":6178.5,"sma_120":5963.08},{"date":"2026-04-07","open":5570,"high":5605,"low":5440,"close":5450,"volume":75664,"rsi_14":48.24,"sma_20":5752.0,"sma_60":6179.17,"sma_120":5956.88},{"date":"2026-04-08","open":5495,"high":5650,"low":5495,"close":5600,"volume":54237,"rsi_14":50.23,"sma_20":5748.25,"sma_60":6184.0,"sma_120":5952.21},{"date":"2026-04-09","open":5600,"high":5600,"low":5420,"close":5495,"volume":67672,"rsi_14":41.12,"sma_20":5734.25,"sma_60":6185.33,"sma_120":5947.46},{"date":"2026-04-10","open":5495,"high":5875,"low":5465,"close":5810,"volume":173121,"rsi_14":49.47,"sma_20":5737.0,"sma_60":6192.42,"sma_120":5944.08},{"date":"2026-04-13","open":5750,"high":5750,"low":5630,"close":5665,"volume":47211,"rsi_14":36.52,"sma_20":5739.0,"sma_60":6197.25,"sma_120":5940.71},{"date":"2026-04-14","open":5675,"high":5700,"low":5540,"close":5560,"volume":81659,"rsi_14":38.73,"sma_20":5734.5,"sma_60":6200.92,"sma_120":5936.75},{"date":"2026-04-15","open":5575,"high":5650,"low":5445,"close":5525,"volume":158083,"rsi_14":42.62,"sma_20":5734.5,"sma_60":6204.08,"sma_120":5932.75},{"date":"2026-04-16","open":5535,"high":5595,"low":5500,"close":5550,"volume":102951,"rsi_14":36.22,"sma_20":5732.5,"sma_60":6207.67,"sma_120":5929.58},{"date":"2026-04-17","open":5595,"high":5615,"low":5520,"close":5585,"volume":79708,"rsi_14":39.12,"sma_20":5718.75,"sma_60":6210.83,"sma_120":5926.54},{"date":"2026-04-20","open":5575,"high":5595,"low":5480,"close":5535,"volume":78796,"rsi_14":39.24,"sma_20":5703.75,"sma_60":6212.75,"sma_120":5921.75},{"date":"2026-04-21","open":5530,"high":5535,"low":5255,"close":5325,"volume":136513,"rsi_14":36.15,"sma_20":5658.5,"sma_60":6212.5,"sma_120":5916.17},{"date":"2026-04-22","open":5320,"high":5355,"low":5235,"close":5325,"volume":126812,"rsi_14":43.66,"sma_20":5624.5,"sma_60":6209.42,"sma_120":5910.29},{"date":"2026-04-23","open":5320,"high":5320,"low":5135,"close":5220,"volume":86933,"rsi_14":36.71,"sma_20":5596.0,"sma_60":6198.0,"sma_120":5903.71},{"date":"2026-04-24","open":5190,"high":5310,"low":5160,"close":5240,"volume":97907,"rsi_14":38.38,"sma_20":5558.25,"sma_60":6186.75,"sma_120":5897.54},{"date":"2026-04-27","open":5210,"high":5450,"low":5190,"close":5350,"volume":146043,"rsi_14":46.45,"sma_20":5529.25,"sma_60":6168.25,"sma_120":5892.96},{"date":"2026-04-28","open":5390,"high":5390,"low":5115,"close":5125,"volume":120679,"rsi_14":34.01,"sma_20":5491.75,"sma_60":6137.5,"sma_120":5886.88},{"date":"2026-04-29","open":5125,"high":5175,"low":5060,"close":5090,"volume":125217,"rsi_14":35.69,"sma_20":5456.25,"sma_60":6101.58,"sma_120":5881.58},{"date":"2026-04-30","open":5080,"high":5160,"low":5060,"close":5095,"volume":48556,"rsi_14":17.65,"sma_20":5435.75,"sma_60":6069.08,"sma_120":5876.25},{"date":"2026-05-04","open":5095,"high":5190,"low":5050,"close":5070,"volume":64915,"rsi_14":19.8,"sma_20":5409.25,"sma_60":6024.75,"sma_120":5871.21},{"date":"2026-05-06","open":5065,"high":5070,"low":4725,"close":4850,"volume":197962,"rsi_14":17.73,"sma_20":5373.25,"sma_60":5977.42,"sma_120":5864.17},{"date":"2026-05-07","open":4775,"high":4850,"low":4345,"close":4450,"volume":269625,"rsi_14":13.31,"sma_20":5323.25,"sma_60":5927.67,"sma_120":5854.38},{"date":"2026-05-08","open":4475,"high":4650,"low":4030,"close":4425,"volume":263493,"rsi_14":11.6,"sma_20":5264.5,"sma_60":5875.33,"sma_120":5843.21},{"date":"2026-05-11","open":4425,"high":4865,"low":4375,"close":4775,"volume":137791,"rsi_14":27.25,"sma_20":5228.5,"sma_60":5822.58,"sma_120":5835.88},{"date":"2026-05-12","open":4800,"high":4940,"low":4610,"close":4855,"volume":141914,"rsi_14":31.22,"sma_20":5180.75,"sma_60":5775.5,"sma_120":5828.12},{"date":"2026-05-13","open":4950,"high":5035,"low":4755,"close":4760,"volume":54448,"rsi_14":33.33,"sma_20":5135.5,"sma_60":5730.42,"sma_120":5820.25},{"date":"2026-05-14","open":4690,"high":4760,"low":4450,"close":4710,"volume":123187,"rsi_14":32.38,"sma_20":5093.0,"sma_60":5675.58,"sma_120":5812.25},{"date":"2026-05-15","open":4710,"high":4785,"low":4485,"close":4505,"volume":81206,"rsi_14":30.62,"sma_20":5042.0,"sma_60":5620.58,"sma_120":5803.08},{"date":"2026-05-18","open":4725,"high":4725,"low":4250,"close":4330,"volume":59519,"rsi_14":27.25,"sma_20":4981.0,"sma_60":5566.75,"sma_120":5792.88},{"date":"2026-05-19","open":4325,"high":4375,"low":4230,"close":4290,"volume":48943,"rsi_14":22.54,"sma_20":4916.25,"sma_60":5523.92,"sma_120":5782.96},{"date":"2026-05-20","open":4300,"high":4355,"low":4080,"close":4190,"volume":35205,"rsi_14":24.1,"sma_20":4849.0,"sma_60":5481.25,"sma_120":5770.83},{"date":"2026-05-21","open":4190,"high":4350,"low":4045,"close":4080,"volume":126718,"rsi_14":23.14,"sma_20":4786.75,"sma_60":5441.25,"sma_120":5758.88},{"date":"2026-05-22","open":4105,"high":4375,"low":4105,"close":4315,"volume":34377,"rsi_14":31.52,"sma_20":4736.25,"sma_60":5401.5,"sma_120":5748.38},{"date":"2026-05-26","open":4440,"high":4720,"low":4375,"close":4590,"volume":48700,"rsi_14":39.83,"sma_20":4704.75,"sma_60":5364.42,"sma_120":5740.5},{"date":"2026-05-27","open":4590,"high":4955,"low":4510,"close":4750,"volume":142569,"rsi_14":47.83,"sma_20":4680.25,"sma_60":5331.92,"sma_120":5733.92},{"date":"2026-05-28","open":4850,"high":5075,"low":4650,"close":4885,"volume":160017,"rsi_14":60.69,"sma_20":4657.0,"sma_60":5316.25,"sma_120":5729.12},{"date":"2026-05-29","open":4890,"high":4890,"low":4300,"close":4400,"volume":87154,"rsi_14":49.5,"sma_20":4620.75,"sma_60":5292.08,"sma_120":5718.96},{"date":"2026-06-01","open":4405,"high":4525,"low":4100,"close":4255,"volume":63675,"rsi_14":38.65,"sma_20":4579.0,"sma_60":5270.75,"sma_120":5706.12},{"date":"2026-06-02","open":4250,"high":4250,"low":3815,"close":4100,"volume":83957,"rsi_14":34.04,"sma_20":4529.25,"sma_60":5245.42,"sma_120":5691.67},{"date":"2026-06-04","open":4100,"high":4175,"low":3970,"close":4100,"volume":26364,"rsi_14":35.46,"sma_20":4480.75,"sma_60":5219.08,"sma_120":5677.25},{"date":"2026-06-05","open":4050,"high":4100,"low":3875,"close":3925,"volume":43195,"rsi_14":33.61,"sma_20":4434.5,"sma_60":5190.33,"sma_120":5662.46},{"date":"2026-06-08","open":3855,"high":3995,"low":3605,"close":3715,"volume":50001,"rsi_14":33.54,"sma_20":4397.75,"sma_60":5157.67,"sma_120":5645.92},{"date":"2026-06-09","open":3375,"high":3850,"low":3375,"close":3635,"volume":70200,"rsi_14":34.92,"sma_20":4358.25,"sma_60":5123.67,"sma_120":5628.54},{"date":"2026-06-10","open":3750,"high":3870,"low":3540,"close":3590,"volume":24179,"rsi_14":34.85,"sma_20":4299.0,"sma_60":5087.25,"sma_120":5610.54},{"date":"2026-06-11","open":3800,"high":3845,"low":3475,"close":3795,"volume":22820,"rsi_14":41.82,"sma_20":4246.0,"sma_60":5054.58,"sma_120":5594.5},{"date":"2026-06-12","open":3765,"high":4120,"low":3765,"close":3955,"volume":40897,"rsi_14":47.46,"sma_20":4205.75,"sma_60":5026.75,"sma_120":5579.79},{"date":"2026-06-15","open":3955,"high":4095,"low":3750,"close":3885,"volume":26875,"rsi_14":40.65,"sma_20":4164.5,"sma_60":4997.33,"sma_120":5564.12},{"date":"2026-06-16","open":3850,"high":4150,"low":3825,"close":4065,"volume":34611,"rsi_14":38.1,"sma_20":4142.5,"sma_60":4973.0,"sma_120":5549.17},{"date":"2026-06-17","open":4065,"high":4745,"low":4030,"close":4500,"volume":121270,"rsi_14":44.96,"sma_20":4151.0,"sma_60":4954.83,"sma_120":5539.17},{"date":"2026-06-18","open":4525,"high":4675,"low":4345,"close":4395,"volume":53150,"rsi_14":40.0,"sma_20":4156.25,"sma_60":4930.42,"sma_120":5529.04},{"date":"2026-06-19","open":4395,"high":4740,"low":4325,"close":4500,"volume":63783,"rsi_14":52.42,"sma_20":4171.75,"sma_60":4908.17,"sma_120":5519.92},{"date":"2026-06-22","open":4510,"high":4825,"low":4500,"close":4755,"volume":83717,"rsi_14":61.47,"sma_20":4205.5,"sma_60":4883.58,"sma_120":5512.21},{"date":"2026-06-23","open":4745,"high":4745,"low":4450,"close":4550,"volume":69520,"rsi_14":60.09,"sma_20":4217.25,"sma_60":4859.33,"sma_120":5503.46},{"date":"2026-06-24","open":4510,"high":4670,"low":4105,"close":4355,"volume":44474,"rsi_14":55.26,"sma_20":4205.5,"sma_60":4835.42,"sma_120":5493.58},{"date":"2026-06-25","open":4320,"high":4355,"low":3900,"close":3975,"volume":30071,"rsi_14":50.95,"sma_20":4166.75,"sma_60":4801.75,"sma_120":5480.67},{"date":"2026-06-26","open":3975,"high":4250,"low":3565,"close":3975,"volume":40749,"rsi_14":55.37,"sma_20":4121.25,"sma_60":4769.17,"sma_120":5467.88},{"date":"2026-06-29","open":3975,"high":4025,"low":3740,"close":3985,"volume":23248,"rsi_14":57.45,"sma_20":4100.5,"sma_60":4737.67,"sma_120":5454.67},{"date":"2026-06-30","open":3950,"high":4425,"low":3850,"close":4245,"volume":49052,"rsi_14":62.77,"sma_20":4100.0,"sma_60":4711.75,"sma_120":5443.92},{"date":"2026-07-01","open":4475,"high":4925,"low":4475,"close":4795,"volume":212490,"rsi_14":67.18,"sma_20":4134.75,"sma_60":4699.92,"sma_120":5437.58},{"date":"2026-07-02","open":4820,"high":4950,"low":4750,"close":4900,"volume":92697,"rsi_14":66.55,"sma_20":4174.75,"sma_60":4688.25,"sma_120":5432.58},{"date":"2026-07-03","open":4900,"high":4935,"low":4630,"close":4685,"volume":53660,"rsi_14":63.33,"sma_20":4212.75,"sma_60":4673.5,"sma_120":5426.0},{"date":"2026-07-06","open":4795,"high":4880,"low":4655,"close":4680,"volume":67155,"rsi_14":60.88,"sma_20":4261.0,"sma_60":4660.67,"sma_120":5419.92},{"date":"2026-07-07","open":4805,"high":4895,"low":4525,"close":4765,"volume":52303,"rsi_14":55.35,"sma_20":4317.5,"sma_60":4646.75,"sma_120":5415.38},{"date":"2026-07-08","open":4725,"high":4925,"low":4545,"close":4840,"volume":61092,"rsi_14":59.1,"sma_20":4380.0,"sma_60":4635.83,"sma_120":5410.58},{"date":"2026-07-09","open":4820,"high":4885,"low":4465,"close":4765,"volume":39409,"rsi_14":55.49,"sma_20":4428.5,"sma_60":4618.42,"sma_120":5405.42},{"date":"2026-07-10","open":4765,"high":5065,"low":4700,"close":5000,"volume":85426,"rsi_14":55.11,"sma_20":4480.75,"sma_60":4607.33,"sma_120":5402.29},{"date":"2026-07-13","open":5000,"high":5290,"low":4705,"close":5065,"volume":97936,"rsi_14":61.42,"sma_20":4539.75,"sma_60":4599.08,"sma_120":5400.0},{"date":"2026-07-14","open":4750,"high":4990,"low":4480,"close":4725,"volume":50722,"rsi_14":57.71,"sma_20":4572.75,"sma_60":4585.75,"sma_120":5394.92},{"date":"2026-07-15","open":4680,"high":4865,"low":4535,"close":4785,"volume":50064,"rsi_14":69.47,"sma_20":4587.0,"sma_60":4573.0,"sma_120":5390.33},{"date":"2026-07-16","open":4825,"high":4830,"low":4625,"close":4760,"volume":24553,"rsi_14":68.65,"sma_20":4605.25,"sma_60":4559.25,"sma_120":5385.04},{"date":"2026-07-20","open":4780,"high":4780,"low":4305,"close":4310,"volume":41611,"rsi_14":56.39,"sma_20":4595.75,"sma_60":4538.83,"sma_120":5375.79},{"date":"2026-07-21","open":4390,"high":4390,"low":3955,"close":4050,"volume":25696,"rsi_14":46.17,"sma_20":4560.5,"sma_60":4517.58,"sma_120":5365.04},{"date":"2026-07-22","open":4100,"high":4290,"low":3800,"close":3990,"volume":73553,"rsi_14":30.41,"sma_20":4532.5,"sma_60":4495.33,"sma_120":5352.38},{"date":"2026-07-23","open":3910,"high":4140,"low":3850,"close":3935,"volume":61303,"rsi_14":25.94,"sma_20":4511.5,"sma_60":4473.92,"sma_120":5335.96},{"date":"2026-07-24","open":3935,"high":3935,"low":3935,"close":3935,"volume":0,"rsi_14":29.05,"sma_20":4509.5,"sma_60":4452.17,"sma_120":5319.46},{"date":"2026-07-27","open":3935,"high":3935,"low":3935,"close":3935,"volume":0,"rsi_14":29.13,"sma_20":4507.5,"sma_60":4428.58,"sma_120":5298.42},{"date":"2026-07-28","open":3935,"high":3935,"low":3935,"close":3935,"volume":0,"rsi_14":25.59,"sma_20":4505.0,"sma_60":4408.75,"sma_120":5273.12},{"date":"2026-07-29","open":3935,"high":3935,"low":3935,"close":3935,"volume":0,"rsi_14":22.15,"sma_20":4489.5,"sma_60":4389.5,"sma_120":5245.54},{"date":"2026-07-30","open":3935,"high":3935,"low":3935,"close":3935,"volume":0,"rsi_14":23.23,"sma_20":4446.5,"sma_60":4370.17,"sma_120":5219.62},{"date":"2026-07-31","open":3935,"high":3935,"low":3935,"close":3935,"volume":0,"rsi_14":9.51,"sma_20":4398.25,"sma_60":4351.25,"sma_120":5188.0},{"date":"2026-08-03","open":3935,"high":3935,"low":3935,"close":3935,"volume":0,"rsi_14":4.8,"sma_20":4360.75,"sma_60":4336.0,"sma_120":5156.71},{"date":"2026-08-04","open":3935,"high":3935,"low":3935,"close":3935,"volume":0,"rsi_14":6.59,"sma_20":4323.5,"sma_60":4327.42,"sma_120":5127.54},{"date":"2026-08-05","open":3935,"high":3935,"low":3935,"close":3935,"volume":0,"rsi_14":0.0,"sma_20":4282.0,"sma_60":4319.25,"sma_120":5097.29},{"date":"2026-08-06","open":3935,"high":3935,"low":3935,"close":3935,"volume":0,"rsi_14":0.0,"sma_20":4236.75,"sma_60":4305.25,"sma_120":5063.92},{"date":"2026-08-07","open":3935,"high":3935,"low":3935,"close":3935,"volume":0,"rsi_14":0.0,"sma_20":4195.25,"sma_60":4289.92,"sma_120":5032.71},{"date":"2026-08-10","open":3935,"high":3935,"low":3935,"close":3935,"volume":0,"rsi_14":0.0,"sma_20":4142.0,"sma_60":4276.17,"sma_120":5003.29},{"date":"2026-08-11","open":3935,"high":3935,"low":3935,"close":3935,"volume":0,"rsi_14":0.0,"sma_20":4085.5,"sma_60":4263.25,"sma_120":4969.42},{"date":"2026-08-12","open":3935,"high":3935,"low":3935,"close":3935,"volume":0,"rsi_14":100.0,"sma_20":4046.0,"sma_60":4253.75,"sma_120":4937.17},{"date":"2026-08-13","open":3935,"high":3935,"low":3935,"close":3935,"volume":0,"rsi_14":100.0,"sma_20":4003.5,"sma_60":4247.17,"sma_120":4906.96},{"date":"2026-08-14","open":4300,"high":4300,"low":3415,"close":3585,"volume":193565,"rsi_14":0.0,"sma_20":3944.75,"sma_60":4235.42,"sma_120":4879.67},{"date":"2026-08-18","open":3585,"high":3590,"low":3400,"close":3470,"volume":33079,"rsi_14":0.0,"sma_20":3902.75,"sma_60":4223.42,"sma_120":4852.33},{"date":"2026-08-19","open":3445,"high":3690,"low":3310,"close":3420,"volume":51922,"rsi_14":0.0,"sma_20":3871.25,"sma_60":4212.42,"sma_120":4826.83},{"date":"2026-08-20","open":3420,"high":3445,"low":3350,"close":3410,"volume":12250,"rsi_14":0.0,"sma_20":3842.25,"sma_60":4197.33,"sma_120":4799.42},{"date":"2026-08-21","open":3505,"high":3505,"low":3275,"close":3350,"volume":14948,"rsi_14":0.0,"sma_20":3813.0,"sma_60":4176.67,"sma_120":4770.54},{"date":"2026-08-24","open":3345,"high":3345,"low":3260,"close":3260,"volume":26061,"rsi_14":0.0,"sma_20":3779.25,"sma_60":4151.83,"sma_120":4741.88},{"date":"2026-08-25","open":3260,"high":3280,"low":3160,"close":3230,"volume":8297,"rsi_14":0.0,"sma_20":3744.0,"sma_60":4124.25,"sma_120":4720.25},{"date":"2026-08-26","open":3325,"high":3385,"low":3160,"close":3235,"volume":15237,"rsi_14":0.7,"sma_20":3709.0,"sma_60":4104.83,"sma_120":4698.46},{"date":"2026-08-27","open":3200,"high":3265,"low":3200,"close":3230,"volume":5064,"rsi_14":0.7,"sma_20":3673.75,"sma_60":4087.75,"sma_120":4679.25},{"date":"2026-08-28","open":3205,"high":3455,"low":3175,"close":3235,"volume":12021,"rsi_14":1.39,"sma_20":3638.75,"sma_60":4073.33,"sma_120":4659.38},{"date":"2026-08-31","open":3265,"high":3415,"low":3160,"close":3290,"volume":35094,"rsi_14":8.39,"sma_20":3606.5,"sma_60":4059.83,"sma_120":4639.46},{"date":"2026-09-01","open":3290,"high":3385,"low":3215,"close":3370,"volume":15662,"rsi_14":16.96,"sma_20":3578.25,"sma_60":4050.58,"sma_120":4620.46},{"date":"2026-09-02","open":3370,"high":3370,"low":3135,"close":3300,"volume":11077,"rsi_14":15.68,"sma_20":3546.5,"sma_60":4043.67,"sma_120":4600.67},{"date":"2026-09-03","open":3300,"high":3300,"low":3210,"close":3300,"volume":4382,"rsi_14":15.68,"sma_20":3514.75,"sma_60":4038.08,"sma_120":4580.88},{"date":"2026-09-04","open":3350,"high":3350,"low":3235,"close":3240,"volume":5873,"rsi_14":22.83,"sma_20":3480.0,"sma_60":4032.25,"sma_120":4559.75},{"date":"2026-09-07","open":3240,"high":3255,"low":3160,"close":3215,"volume":16597,"rsi_14":26.61,"sma_20":3444.0,"sma_60":4022.58,"sma_120":4538.58},{"date":"2026-09-08","open":3245,"high":3250,"low":3150,"close":3190,"volume":8830,"rsi_14":27.88,"sma_20":3406.75,"sma_60":4009.83,"sma_120":4518.29},{"date":"2026-09-09","open":3170,"high":3235,"low":2870,"close":2970,"volume":100054,"rsi_14":19.86,"sma_20":3358.5,"sma_60":3994.58,"sma_120":4495.96},{"date":"2026-09-10","open":2960,"high":3030,"low":2855,"close":2975,"volume":42138,"rsi_14":22.22,"sma_20":3310.5,"sma_60":3976.42,"sma_120":4474.71},{"date":"2026-09-11","open":2915,"high":3000,"low":2860,"close":2910,"volume":15273,"rsi_14":23.08,"sma_20":3259.25,"sma_60":3949.92,"sma_120":4452.38},{"date":"2026-09-14","open":2870,"high":2990,"low":2785,"close":2930,"volume":43084,"rsi_14":26.56,"sma_20":3226.5,"sma_60":3925.5,"sma_120":4427.96},{"date":"2026-09-15","open":2700,"high":2905,"low":2700,"close":2820,"volume":76928,"rsi_14":22.15,"sma_20":3194.0,"sma_60":3897.5,"sma_120":4402.83},{"date":"2026-09-16","open":2790,"high":2895,"low":2720,"close":2780,"volume":17923,"rsi_14":21.15,"sma_20":3162.0,"sma_60":3864.58,"sma_120":4374.08},{"date":"2026-09-17","open":2790,"high":2990,"low":2770,"close":2805,"volume":11617,"rsi_14":23.12,"sma_20":3131.75,"sma_60":3835.5,"sma_120":4347.42},{"date":"2026-09-18","open":2800,"high":2815,"low":2740,"close":2785,"volume":11697,"rsi_14":16.99,"sma_20":3103.5,"sma_60":3809.33,"sma_120":4322.38},{"date":"2026-09-21","open":2830,"high":2830,"low":2695,"close":2745,"volume":33308,"rsi_14":6.9,"sma_20":3077.75,"sma_60":3788.83,"sma_120":4295.29},{"date":"2026-09-22","open":2730,"high":2930,"low":2665,"close":2745,"volume":17084,"rsi_14":7.63,"sma_20":3053.5,"sma_60":3768.33,"sma_120":4268.75},{"date":"2026-09-23","open":2750,"high":2970,"low":2710,"close":2850,"volume":5416,"rsi_14":20.39,"sma_20":3034.25,"sma_60":3749.42,"sma_120":4243.54},{"date":"2026-09-28","open":2850,"high":2990,"low":2710,"close":2880,"volume":18140,"rsi_14":25.34,"sma_20":3016.75,"sma_60":3726.67,"sma_120":4219.21},{"date":"2026-09-29","open":2910,"high":2910,"low":2735,"close":2800,"volume":9380,"rsi_14":23.57,"sma_20":2995.0,"sma_60":3693.42,"sma_120":4196.67},{"date":"2026-09-30","open":2800,"high":2825,"low":2740,"close":2805,"volume":11602,"rsi_14":24.84,"sma_20":2970.75,"sma_60":3658.5,"sma_120":4173.38},{"date":"2026-10-01","open":2755,"high":2845,"low":2595,"close":2710,"volume":34206,"rsi_14":29.69,"sma_20":2937.75,"sma_60":3625.58,"sma_120":4149.54},{"date":"2026-10-02","open":2645,"high":2750,"low":2615,"close":2645,"volume":24129,"rsi_14":26.43,"sma_20":2905.0,"sma_60":3591.67,"sma_120":4126.17},{"date":"2026-10-06","open":2690,"high":2790,"low":2620,"close":2750,"volume":39800,"rsi_14":39.19,"sma_20":2877.5,"sma_60":3558.08,"sma_120":4102.42},{"date":"2026-10-07","open":2765,"high":2850,"low":2710,"close":2820,"volume":20226,"rsi_14":43.04,"sma_20":2856.5,"sma_60":3524.42,"sma_120":4080.12},{"date":"2026-10-08","open":2790,"high":2830,"low":2750,"close":2815,"volume":4725,"rsi_14":49.64,"sma_20":2836.5,"sma_60":3491.92,"sma_120":4055.17},{"date":"2026-10-12","open":2830,"high":2830,"low":2650,"close":2715,"volume":16270,"rsi_14":45.64,"sma_20":2812.75,"sma_60":3453.83,"sma_120":4030.58},{"date":"2026-10-13","open":2655,"high":2725,"low":2580,"close":2650,"volume":14743,"rsi_14":40.13,"sma_20":2796.75,"sma_60":3413.58,"sma_120":4006.33},{"date":"2026-10-14","open":2880,"high":2880,"low":2665,"close":2740,"volume":51415,"rsi_14":47.37,"sma_20":2785.0,"sma_60":3380.5,"sma_120":3983.12},{"date":"2026-10-15","open":2760,"high":2760,"low":2505,"close":2710,"volume":28696,"rsi_14":47.93,"sma_20":2775.0,"sma_60":3345.92,"sma_120":3959.46},{"date":"2026-10-16","open":2600,"high":2755,"low":2600,"close":2635,"volume":83789,"rsi_14":44.02,"sma_20":2760.25,"sma_60":3310.5,"sma_120":3934.88},{"date":"2026-10-19","open":2640,"high":2785,"low":2620,"close":2750,"volume":12923,"rsi_14":44.62,"sma_20":2756.75,"sma_60":3284.5,"sma_120":3911.67},{"date":"2026-10-20","open":2640,"high":2765,"low":2640,"close":2670,"volume":10004,"rsi_14":39.29,"sma_20":2751.25,"sma_60":3261.5,"sma_120":3889.54},{"date":"2026-10-21","open":2785,"high":2795,"low":2685,"close":2710,"volume":10733,"rsi_14":45.21,"sma_20":2746.5,"sma_60":3240.17,"sma_120":3867.75},{"date":"2026-10-22","open":2795,"high":2795,"low":2640,"close":2745,"volume":12512,"rsi_14":46.91,"sma_20":2744.5,"sma_60":3220.33,"sma_120":3847.12},{"date":"2026-10-23","open":2790,"high":2790,"low":2600,"close":2725,"volume":22659}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-2431.6000000000004,"pbr":0.31,"per":null,"roa":-0.84,"roe":-1.64,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":135406820557.0,"analysis":"ROE -1.6%로 적자 상태입니다. 시가총액 280.42억. 매출 1354.07억, 영업이익 -194.06억.","eps_basis":"TTM","debt_ratio":0.9455353273923705,"market_cap":28460036250,"net_income":-25408664433.0,"total_debt":85570832949.0,"ttm_window":"2025Q3~2026Q2","gross_margin":10.42,"total_assets":176070712192.0,"total_equity":90499879243.0,"profit_margin":-18.76,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-19405722571.0,"operating_margin":-14.33,"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)"],"backtest_top3":[],"current_price":2725.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":25100.0},{"date":"2016-10-25","close":25825.0},{"date":"2016-10-26","close":24375.0},{"date":"2016-10-27","close":24135.0},{"date":"2016-10-28","close":23610.0},{"date":"2016-10-31","close":23575.0},{"date":"2016-11-01","close":23475.0},{"date":"2016-11-02","close":22385.0},{"date":"2016-11-03","close":23200.0},{"date":"2016-11-04","close":23610.0},{"date":"2016-11-07","close":24200.0},{"date":"2016-11-08","close":23400.0},{"date":"2016-11-09","close":22110.0},{"date":"2016-11-10","close":22485.0},{"date":"2016-11-11","close":22850.0},{"date":"2016-11-14","close":24075.0},{"date":"2016-11-15","close":23800.0},{"date":"2016-11-16","close":24535.0},{"date":"2016-11-17","close":24700.0},{"date":"2016-11-18","close":23835.0},{"date":"2016-11-21","close":23935.0},{"date":"2016-11-22","close":24460.0},{"date":"2016-11-23","close":23475.0},{"date":"2016-11-24","close":23150.0},{"date":"2016-11-25","close":23535.0},{"date":"2016-11-28","close":23235.0},{"date":"2016-11-29","close":23275.0},{"date":"2016-11-30","close":24135.0},{"date":"2016-12-01","close":24275.0},{"date":"2016-12-02","close":24235.0},{"date":"2016-12-05","close":24000.0},{"date":"2016-12-06","close":24335.0},{"date":"2016-12-07","close":23435.0},{"date":"2016-12-08","close":23635.0},{"date":"2016-12-09","close":23800.0},{"date":"2016-12-12","close":24100.0},{"date":"2016-12-13","close":24400.0},{"date":"2016-12-14","close":24460.0},{"date":"2016-12-15","close":24575.0},{"date":"2016-12-16","close":25625.0},{"date":"2016-12-19","close":26150.0},{"date":"2016-12-20","close":25750.0},{"date":"2016-12-21","close":25225.0},{"date":"2016-12-22","close":25525.0},{"date":"2016-12-23","close":25450.0},{"date":"2016-12-26","close":25325.0},{"date":"2016-12-27","close":25950.0},{"date":"2016-12-28","close":26185.0},{"date":"2016-12-29","close":25650.0},{"date":"2017-01-02","close":25950.0},{"date":"2017-01-03","close":25750.0},{"date":"2017-01-04","close":25650.0},{"date":"2017-01-05","close":25350.0},{"date":"2017-01-06","close":25485.0},{"date":"2017-01-09","close":25550.0},{"date":"2017-01-10","close":25285.0},{"date":"2017-01-11","close":24850.0},{"date":"2017-01-12","close":24125.0},{"date":"2017-01-13","close":24085.0},{"date":"2017-01-16","close":23950.0},{"date":"2017-01-17","close":24525.0},{"date":"2017-01-18","close":24485.0},{"date":"2017-01-19","close":24185.0},{"date":"2017-01-20","close":23885.0},{"date":"2017-01-23","close":23625.0},{"date":"2017-01-24","close":23360.0},{"date":"2017-01-25","close":23450.0},{"date":"2017-01-26","close":23585.0},{"date":"2017-01-31","close":23660.0},{"date":"2017-02-01","close":24285.0},{"date":"2017-02-02","close":24885.0},{"date":"2017-02-03","close":24150.0},{"date":"2017-02-06","close":24360.0},{"date":"2017-02-07","close":24385.0},{"date":"2017-02-08","close":24025.0},{"date":"2017-02-09","close":24425.0},{"date":"2017-02-10","close":24560.0},{"date":"2017-02-13","close":24885.0},{"date":"2017-02-14","close":25525.0},{"date":"2017-02-15","close":24950.0},{"date":"2017-02-16","close":23800.0},{"date":"2017-02-17","close":23885.0},{"date":"2017-02-20","close":23800.0},{"date":"2017-02-21","close":23985.0},{"date":"2017-02-22","close":23725.0},{"date":"2017-02-23","close":23760.0},{"date":"2017-02-24","close":23360.0},{"date":"2017-02-27","close":23450.0},{"date":"2017-02-28","close":23060.0},{"date":"2017-03-02","close":23060.0},{"date":"2017-03-03","close":22625.0},{"date":"2017-03-06","close":22625.0},{"date":"2017-03-07","close":22725.0},{"date":"2017-03-08","close":22725.0},{"date":"2017-03-09","close":22925.0},{"date":"2017-03-10","close":22960.0},{"date":"2017-03-13","close":23060.0},{"date":"2017-03-14","close":23025.0},{"date":"2017-03-15","close":22760.0},{"date":"2017-03-16","close":22760.0},{"date":"2017-03-17","close":23025.0},{"date":"2017-03-20","close":23200.0},{"date":"2017-03-21","close":23125.0},{"date":"2017-03-22","close":22925.0},{"date":"2017-03-23","close":22925.0},{"date":"2017-03-24","close":22800.0},{"date":"2017-03-27","close":22585.0},{"date":"2017-03-28","close":22860.0},{"date":"2017-03-29","close":22760.0},{"date":"2017-03-30","close":22925.0},{"date":"2017-03-31","close":23225.0},{"date":"2017-04-03","close":23100.0},{"date":"2017-04-04","close":22985.0},{"date":"2017-04-05","close":22725.0},{"date":"2017-04-06","close":22760.0},{"date":"2017-04-07","close":22685.0},{"date":"2017-04-10","close":22900.0},{"date":"2017-04-11","close":22925.0},{"date":"2017-04-12","close":23225.0},{"date":"2017-04-13","close":23125.0},{"date":"2017-04-14","close":22760.0},{"date":"2017-04-17","close":23325.0},{"date":"2017-04-18","close":23485.0},{"date":"2017-04-19","close":23525.0},{"date":"2017-04-20","close":23425.0},{"date":"2017-04-21","close":23400.0},{"date":"2017-04-24","close":23325.0},{"date":"2017-04-25","close":23425.0},{"date":"2017-04-26","close":23625.0},{"date":"2017-04-27","close":23525.0},{"date":"2017-04-28","close":23425.0},{"date":"2017-05-02","close":23400.0},{"date":"2017-05-04","close":23250.0},{"date":"2017-05-08","close":23525.0},{"date":"2017-05-10","close":23285.0},{"date":"2017-05-11","close":23585.0},{"date":"2017-05-12","close":23425.0},{"date":"2017-05-15","close":23400.0},{"date":"2017-05-16","close":23250.0},{"date":"2017-05-17","close":23285.0},{"date":"2017-05-18","close":23285.0},{"date":"2017-05-19","close":23360.0},{"date":"2017-05-22","close":23250.0},{"date":"2017-05-23","close":23285.0},{"date":"2017-05-24","close":23450.0},{"date":"2017-05-25","close":23425.0},{"date":"2017-05-26","close":23425.0},{"date":"2017-05-29","close":23550.0},{"date":"2017-05-30","close":23825.0},{"date":"2017-05-31","close":23860.0},{"date":"2017-06-01","close":24185.0},{"date":"2017-06-02","close":24125.0},{"date":"2017-06-05","close":23885.0},{"date":"2017-06-07","close":23925.0},{"date":"2017-06-08","close":24025.0},{"date":"2017-06-09","close":24050.0},{"date":"2017-06-12","close":24050.0},{"date":"2017-06-13","close":24360.0},{"date":"2017-06-14","close":24625.0},{"date":"2017-06-15","close":24150.0},{"date":"2017-06-16","close":24450.0},{"date":"2017-06-19","close":24425.0},{"date":"2017-06-20","close":23800.0},{"date":"2017-06-21","close":23725.0},{"date":"2017-06-22","close":23485.0},{"date":"2017-06-23","close":23925.0},{"date":"2017-06-26","close":23760.0},{"date":"2017-06-27","close":23860.0},{"date":"2017-06-28","close":23760.0},{"date":"2017-06-29","close":23685.0},{"date":"2017-06-30","close":23450.0},{"date":"2017-07-03","close":24225.0},{"date":"2017-07-04","close":24150.0},{"date":"2017-07-05","close":24150.0},{"date":"2017-07-06","close":24260.0},{"date":"2017-07-07","close":23885.0},{"date":"2017-07-10","close":23860.0},{"date":"2017-07-11","close":23685.0},{"date":"2017-07-12","close":23625.0},{"date":"2017-07-13","close":23725.0},{"date":"2017-07-14","close":23625.0},{"date":"2017-07-17","close":23625.0},{"date":"2017-07-18","close":23860.0},{"date":"2017-07-19","close":23625.0},{"date":"2017-07-20","close":23925.0},{"date":"2017-07-21","close":23760.0},{"date":"2017-07-24","close":23685.0},{"date":"2017-07-25","close":23725.0},{"date":"2017-07-26","close":23625.0},{"date":"2017-07-27","close":23525.0},{"date":"2017-07-28","close":23425.0},{"date":"2017-07-31","close":22760.0},{"date":"2017-08-01","close":22760.0},{"date":"2017-08-02","close":23060.0},{"date":"2017-08-03","close":22960.0},{"date":"2017-08-04","close":23200.0},{"date":"2017-08-07","close":23825.0},{"date":"2017-08-08","close":23760.0},{"date":"2017-08-09","close":23425.0},{"date":"2017-08-10","close":23285.0},{"date":"2017-08-11","close":22985.0},{"date":"2017-08-14","close":23125.0},{"date":"2017-08-16","close":23625.0},{"date":"2017-08-17","close":23800.0},{"date":"2017-08-18","close":23800.0},{"date":"2017-08-21","close":23685.0},{"date":"2017-08-22","close":24785.0},{"date":"2017-08-23","close":24750.0},{"date":"2017-08-24","close":24685.0},{"date":"2017-08-25","close":24750.0},{"date":"2017-08-28","close":25185.0},{"date":"2017-08-29","close":25085.0},{"date":"2017-08-30","close":25525.0},{"date":"2017-08-31","close":26385.0},{"date":"2017-09-01","close":28075.0},{"date":"2017-09-04","close":27825.0},{"date":"2017-09-05","close":27025.0},{"date":"2017-09-06","close":26150.0},{"date":"2017-09-07","close":25550.0},{"date":"2017-09-08","close":25700.0},{"date":"2017-09-11","close":25800.0},{"date":"2017-09-12","close":26635.0},{"date":"2017-09-13","close":26485.0},{"date":"2017-09-14","close":27025.0},{"date":"2017-09-15","close":27275.0},{"date":"2017-09-18","close":27325.0},{"date":"2017-09-19","close":26785.0},{"date":"2017-09-20","close":26735.0},{"date":"2017-09-21","close":25600.0},{"date":"2017-09-22","close":25310.0},{"date":"2017-09-25","close":25260.0},{"date":"2017-09-26","close":24625.0},{"date":"2017-09-27","close":24825.0},{"date":"2017-09-28","close":24300.0},{"date":"2017-09-29","close":24725.0},{"date":"2017-10-10","close":24275.0},{"date":"2017-10-11","close":24325.0},{"date":"2017-10-12","close":24075.0},{"date":"2017-10-13","close":24225.0},{"date":"2017-10-16","close":23685.0},{"date":"2017-10-17","close":23375.0},{"date":"2017-10-18","close":23350.0},{"date":"2017-10-19","close":22675.0},{"date":"2017-10-20","close":22700.0},{"date":"2017-10-23","close":23050.0},{"date":"2017-10-24","close":23075.0},{"date":"2017-10-25","close":23100.0},{"date":"2017-10-26","close":23000.0},{"date":"2017-10-27","close":22775.0},{"date":"2017-10-30","close":22750.0},{"date":"2017-10-31","close":22675.0},{"date":"2017-11-01","close":22875.0},{"date":"2017-11-02","close":23535.0},{"date":"2017-11-03","close":23585.0},{"date":"2017-11-06","close":23375.0},{"date":"2017-11-07","close":23585.0},{"date":"2017-11-08","close":23560.0},{"date":"2017-11-09","close":24075.0},{"date":"2017-11-10","close":24225.0},{"date":"2017-11-13","close":24150.0},{"date":"2017-11-14","close":23535.0},{"date":"2017-11-15","close":26875.0},{"date":"2017-11-16","close":24825.0},{"date":"2017-11-17","close":24050.0},{"date":"2017-11-20","close":23685.0},{"date":"2017-11-21","close":23585.0},{"date":"2017-11-22","close":23125.0},{"date":"2017-11-23","close":22850.0},{"date":"2017-11-24","close":23075.0},{"date":"2017-11-27","close":23100.0},{"date":"2017-11-28","close":22975.0},{"date":"2017-11-29","close":22750.0},{"date":"2017-11-30","close":22485.0},{"date":"2017-12-01","close":22485.0},{"date":"2017-12-04","close":22460.0},{"date":"2017-12-05","close":22460.0},{"date":"2017-12-06","close":22485.0},{"date":"2017-12-07","close":22435.0},{"date":"2017-12-08","close":22260.0},{"date":"2017-12-11","close":22310.0},{"date":"2017-12-12","close":22185.0},{"date":"2017-12-13","close":22160.0},{"date":"2017-12-14","close":22110.0},{"date":"2017-12-15","close":22035.0},{"date":"2017-12-18","close":22285.0},{"date":"2017-12-19","close":21800.0},{"date":"2017-12-20","close":21935.0},{"date":"2017-12-21","close":21850.0},{"date":"2017-12-22","close":21850.0},{"date":"2017-12-26","close":22160.0},{"date":"2017-12-27","close":21775.0},{"date":"2017-12-28","close":22035.0},{"date":"2018-01-02","close":21835.0},{"date":"2018-01-03","close":22035.0},{"date":"2018-01-04","close":22010.0},{"date":"2018-01-05","close":22160.0},{"date":"2018-01-08","close":22085.0},{"date":"2018-01-09","close":21960.0},{"date":"2018-01-10","close":22035.0},{"date":"2018-01-11","close":21910.0},{"date":"2018-01-12","close":21885.0},{"date":"2018-01-15","close":21960.0},{"date":"2018-01-16","close":21960.0},{"date":"2018-01-17","close":21860.0},{"date":"2018-01-18","close":21860.0},{"date":"2018-01-19","close":21910.0},{"date":"2018-01-22","close":22035.0},{"date":"2018-01-23","close":22135.0},{"date":"2018-01-24","close":22660.0},{"date":"2018-01-25","close":22735.0},{"date":"2018-01-26","close":24825.0},{"date":"2018-01-29","close":32260.0},{"date":"2018-01-30","close":34250.0},{"date":"2018-01-31","close":34250.0},{"date":"2018-02-01","close":32660.0},{"date":"2018-02-02","close":30875.0},{"date":"2018-02-05","close":33510.0},{"date":"2018-02-06","close":30475.0},{"date":"2018-02-07","close":30085.0},{"date":"2018-02-08","close":30175.0},{"date":"2018-02-09","close":32910.0},{"date":"2018-02-12","close":33700.0},{"date":"2018-02-13","close":33210.0},{"date":"2018-02-14","close":33260.0},{"date":"2018-02-19","close":33360.0},{"date":"2018-02-20","close":34250.0},{"date":"2018-02-21","close":35250.0},{"date":"2018-02-22","close":35350.0},{"date":"2018-02-23","close":35835.0},{"date":"2018-02-26","close":35400.0},{"date":"2018-02-27","close":33650.0},{"date":"2018-02-28","close":34750.0},{"date":"2018-03-02","close":34100.0},{"date":"2018-03-05","close":33010.0},{"date":"2018-03-06","close":33060.0},{"date":"2018-03-07","close":32125.0},{"date":"2018-03-08","close":33010.0},{"date":"2018-03-09","close":34150.0},{"date":"2018-03-12","close":33750.0},{"date":"2018-03-13","close":33900.0},{"date":"2018-03-14","close":33110.0},{"date":"2018-03-15","close":33160.0},{"date":"2018-03-16","close":32310.0},{"date":"2018-03-19","close":31775.0},{"date":"2018-03-20","close":33410.0},{"date":"2018-03-21","close":32075.0},{"date":"2018-03-22","close":31275.0},{"date":"2018-03-23","close":30625.0},{"date":"2018-03-26","close":31125.0},{"date":"2018-03-27","close":31925.0},{"date":"2018-03-28","close":31275.0},{"date":"2018-03-29","close":32025.0},{"date":"2018-03-30","close":32460.0},{"date":"2018-04-02","close":32125.0},{"date":"2018-04-03","close":31975.0},{"date":"2018-04-04","close":31525.0},{"date":"2018-04-05","close":31425.0},{"date":"2018-04-06","close":31625.0},{"date":"2018-04-09","close":31825.0},{"date":"2018-04-10","close":31475.0},{"date":"2018-04-11","close":31325.0},{"date":"2018-04-12","close":31275.0},{"date":"2018-04-13","close":32510.0},{"date":"2018-04-16","close":31775.0},{"date":"2018-04-17","close":32310.0},{"date":"2018-04-18","close":32260.0},{"date":"2018-04-19","close":32175.0},{"date":"2018-04-20","close":32710.0},{"date":"2018-04-23","close":32710.0},{"date":"2018-04-24","close":32960.0},{"date":"2018-04-25","close":32710.0},{"date":"2018-04-26","close":32360.0},{"date":"2018-04-27","close":32360.0},{"date":"2018-04-30","close":31275.0},{"date":"2018-05-02","close":31375.0},{"date":"2018-05-03","close":31375.0},{"date":"2018-05-04","close":31025.0},{"date":"2018-05-08","close":30975.0},{"date":"2018-05-09","close":30675.0},{"date":"2018-05-10","close":30825.0},{"date":"2018-05-11","close":31725.0},{"date":"2018-05-14","close":31875.0},{"date":"2018-05-15","close":31975.0},{"date":"2018-05-16","close":31125.0},{"date":"2018-05-17","close":32075.0},{"date":"2018-05-18","close":31825.0},{"date":"2018-05-21","close":31625.0},{"date":"2018-05-23","close":30775.0},{"date":"2018-05-24","close":30475.0},{"date":"2018-05-25","close":29785.0},{"date":"2018-05-28","close":30425.0},{"date":"2018-05-29","close":30375.0},{"date":"2018-05-30","close":29585.0},{"date":"2018-05-31","close":29985.0},{"date":"2018-06-01","close":29885.0},{"date":"2018-06-04","close":29735.0},{"date":"2018-06-05","close":29935.0},{"date":"2018-06-07","close":29785.0},{"date":"2018-06-08","close":29485.0},{"date":"2018-06-11","close":29985.0},{"date":"2018-06-12","close":29885.0},{"date":"2018-06-14","close":29835.0},{"date":"2018-06-15","close":29735.0},{"date":"2018-06-18","close":29635.0},{"date":"2018-06-19","close":29435.0},{"date":"2018-06-20","close":29435.0},{"date":"2018-06-21","close":29085.0},{"date":"2018-06-22","close":29935.0},{"date":"2018-06-25","close":30085.0},{"date":"2018-06-26","close":29785.0},{"date":"2018-06-27","close":29785.0},{"date":"2018-06-28","close":29535.0},{"date":"2018-06-29","close":29585.0},{"date":"2018-07-02","close":29385.0},{"date":"2018-07-03","close":29035.0},{"date":"2018-07-04","close":28835.0},{"date":"2018-07-05","close":29135.0},{"date":"2018-07-06","close":29185.0},{"date":"2018-07-09","close":29035.0},{"date":"2018-07-10","close":28450.0},{"date":"2018-07-11","close":28150.0},{"date":"2018-07-12","close":28200.0},{"date":"2018-07-13","close":28250.0},{"date":"2018-07-16","close":28450.0},{"date":"2018-07-17","close":28885.0},{"date":"2018-07-18","close":28735.0},{"date":"2018-07-19","close":28550.0},{"date":"2018-07-20","close":28600.0},{"date":"2018-07-23","close":28735.0},{"date":"2018-07-24","close":28835.0},{"date":"2018-07-25","close":29385.0},{"date":"2018-07-26","close":29585.0},{"date":"2018-07-27","close":29785.0},{"date":"2018-07-30","close":29885.0},{"date":"2018-07-31","close":30275.0},{"date":"2018-08-01","close":30225.0},{"date":"2018-08-02","close":30225.0},{"date":"2018-08-03","close":30125.0},{"date":"2018-08-06","close":29885.0},{"date":"2018-08-07","close":29835.0},{"date":"2018-08-08","close":29485.0},{"date":"2018-08-09","close":29935.0},{"date":"2018-08-10","close":29885.0},{"date":"2018-08-13","close":29785.0},{"date":"2018-08-14","close":29585.0},{"date":"2018-08-16","close":30225.0},{"date":"2018-08-17","close":29735.0},{"date":"2018-08-20","close":28650.0},{"date":"2018-08-21","close":28985.0},{"date":"2018-08-22","close":29385.0},{"date":"2018-08-23","close":29385.0},{"date":"2018-08-24","close":29035.0},{"date":"2018-08-27","close":28985.0},{"date":"2018-08-28","close":29185.0},{"date":"2018-08-29","close":29135.0},{"date":"2018-08-30","close":28885.0},{"date":"2018-08-31","close":28985.0},{"date":"2018-09-03","close":28885.0},{"date":"2018-09-04","close":28935.0},{"date":"2018-09-05","close":28735.0},{"date":"2018-09-06","close":28650.0},{"date":"2018-09-07","close":28400.0},{"date":"2018-09-10","close":28835.0},{"date":"2018-09-11","close":28935.0},{"date":"2018-09-12","close":28835.0},{"date":"2018-09-13","close":28735.0},{"date":"2018-09-14","close":28785.0},{"date":"2018-09-17","close":28785.0},{"date":"2018-09-18","close":28600.0},{"date":"2018-09-19","close":28550.0},{"date":"2018-09-20","close":28550.0},{"date":"2018-09-21","close":28600.0},{"date":"2018-09-27","close":28200.0},{"date":"2018-09-28","close":28300.0},{"date":"2018-10-01","close":28050.0},{"date":"2018-10-02","close":28200.0},{"date":"2018-10-04","close":28100.0},{"date":"2018-10-05","close":28000.0},{"date":"2018-10-08","close":28050.0},{"date":"2018-10-10","close":27650.0},{"date":"2018-10-11","close":27500.0},{"date":"2018-10-12","close":27400.0},{"date":"2018-10-15","close":27450.0},{"date":"2018-10-16","close":27650.0},{"date":"2018-10-17","close":27800.0},{"date":"2018-10-18","close":27300.0},{"date":"2018-10-19","close":27650.0},{"date":"2018-10-22","close":27500.0},{"date":"2018-10-23","close":26360.0},{"date":"2018-10-24","close":26410.0},{"date":"2018-10-25","close":26160.0},{"date":"2018-10-26","close":25660.0},{"date":"2018-10-29","close":25710.0},{"date":"2018-10-30","close":25560.0},{"date":"2018-10-31","close":25510.0},{"date":"2018-11-01","close":29085.0},{"date":"2018-11-02","close":29435.0},{"date":"2018-11-05","close":31175.0},{"date":"2018-11-06","close":28935.0},{"date":"2018-11-07","close":27950.0},{"date":"2018-11-08","close":27950.0},{"date":"2018-11-09","close":28600.0},{"date":"2018-11-12","close":28600.0},{"date":"2018-11-13","close":29085.0},{"date":"2018-11-14","close":28300.0},{"date":"2018-11-15","close":28650.0},{"date":"2018-11-16","close":28600.0},{"date":"2018-11-19","close":28550.0},{"date":"2018-11-20","close":27700.0},{"date":"2018-11-21","close":27400.0},{"date":"2018-11-22","close":27400.0},{"date":"2018-11-23","close":27300.0},{"date":"2018-11-26","close":27900.0},{"date":"2018-11-27","close":27350.0},{"date":"2018-11-28","close":27500.0},{"date":"2018-11-29","close":27500.0},{"date":"2018-11-30","close":28000.0},{"date":"2018-12-03","close":28400.0},{"date":"2018-12-04","close":28350.0},{"date":"2018-12-05","close":28450.0},{"date":"2018-12-06","close":28300.0},{"date":"2018-12-07","close":28200.0},{"date":"2018-12-10","close":28150.0},{"date":"2018-12-11","close":27750.0},{"date":"2018-12-12","close":28050.0},{"date":"2018-12-13","close":28350.0},{"date":"2018-12-14","close":28550.0},{"date":"2018-12-17","close":28600.0},{"date":"2018-12-18","close":28735.0},{"date":"2018-12-19","close":28985.0},{"date":"2018-12-20","close":29035.0},{"date":"2018-12-21","close":29385.0},{"date":"2018-12-24","close":29385.0},{"date":"2018-12-26","close":27700.0},{"date":"2018-12-27","close":27500.0},{"date":"2018-12-28","close":27500.0},{"date":"2019-01-02","close":28000.0},{"date":"2019-01-03","close":27350.0},{"date":"2019-01-04","close":26850.0},{"date":"2019-01-07","close":27350.0},{"date":"2019-01-08","close":27700.0},{"date":"2019-01-09","close":27900.0},{"date":"2019-01-10","close":27350.0},{"date":"2019-01-11","close":26750.0},{"date":"2019-01-14","close":26000.0},{"date":"2019-01-15","close":26150.0},{"date":"2019-01-16","close":26100.0},{"date":"2019-01-17","close":26100.0},{"date":"2019-01-18","close":26250.0},{"date":"2019-01-21","close":26000.0},{"date":"2019-01-22","close":26000.0},{"date":"2019-01-23","close":26150.0},{"date":"2019-01-24","close":26050.0},{"date":"2019-01-25","close":28950.0},{"date":"2019-01-28","close":27200.0},{"date":"2019-01-29","close":27000.0},{"date":"2019-01-30","close":27200.0},{"date":"2019-01-31","close":27450.0},{"date":"2019-02-01","close":27350.0},{"date":"2019-02-07","close":27100.0},{"date":"2019-02-08","close":27300.0},{"date":"2019-02-11","close":27000.0},{"date":"2019-02-12","close":27700.0},{"date":"2019-02-13","close":27900.0},{"date":"2019-02-14","close":28050.0},{"date":"2019-02-15","close":27950.0},{"date":"2019-02-18","close":28250.0},{"date":"2019-02-19","close":28750.0},{"date":"2019-02-20","close":28750.0},{"date":"2019-02-21","close":28000.0},{"date":"2019-02-22","close":28200.0},{"date":"2019-02-25","close":27600.0},{"date":"2019-02-26","close":27350.0},{"date":"2019-02-27","close":26950.0},{"date":"2019-02-28","close":26700.0},{"date":"2019-03-04","close":26750.0},{"date":"2019-03-05","close":26750.0},{"date":"2019-03-06","close":26500.0},{"date":"2019-03-07","close":26500.0},{"date":"2019-03-08","close":26200.0},{"date":"2019-03-11","close":26250.0},{"date":"2019-03-12","close":26400.0},{"date":"2019-03-13","close":26250.0},{"date":"2019-03-14","close":26400.0},{"date":"2019-03-15","close":26500.0},{"date":"2019-03-18","close":26650.0},{"date":"2019-03-19","close":26500.0},{"date":"2019-03-20","close":26600.0},{"date":"2019-03-21","close":26400.0},{"date":"2019-03-22","close":26700.0},{"date":"2019-03-25","close":26200.0},{"date":"2019-03-26","close":26250.0},{"date":"2019-03-27","close":26150.0},{"date":"2019-03-28","close":26050.0},{"date":"2019-03-29","close":26200.0},{"date":"2019-04-01","close":26500.0},{"date":"2019-04-02","close":26300.0},{"date":"2019-04-03","close":26500.0},{"date":"2019-04-04","close":26500.0},{"date":"2019-04-05","close":26950.0},{"date":"2019-04-08","close":26800.0},{"date":"2019-04-09","close":26550.0},{"date":"2019-04-10","close":26650.0},{"date":"2019-04-11","close":27000.0},{"date":"2019-04-12","close":27000.0},{"date":"2019-04-15","close":26900.0},{"date":"2019-04-16","close":26800.0},{"date":"2019-04-17","close":26900.0},{"date":"2019-04-18","close":26500.0},{"date":"2019-04-19","close":26850.0},{"date":"2019-04-22","close":27000.0},{"date":"2019-04-23","close":27150.0},{"date":"2019-04-24","close":27100.0},{"date":"2019-04-25","close":27200.0},{"date":"2019-04-26","close":27200.0},{"date":"2019-04-29","close":26900.0},{"date":"2019-04-30","close":27000.0},{"date":"2019-05-02","close":27150.0},{"date":"2019-05-03","close":27150.0},{"date":"2019-05-07","close":27000.0},{"date":"2019-05-08","close":26900.0},{"date":"2019-05-09","close":26200.0},{"date":"2019-05-10","close":26500.0},{"date":"2019-05-13","close":26350.0},{"date":"2019-05-14","close":26350.0},{"date":"2019-05-15","close":26750.0},{"date":"2019-05-16","close":26450.0},{"date":"2019-05-17","close":26500.0},{"date":"2019-05-20","close":26250.0},{"date":"2019-05-21","close":26050.0},{"date":"2019-05-22","close":25100.0},{"date":"2019-05-23","close":24750.0},{"date":"2019-05-24","close":24500.0},{"date":"2019-05-27","close":24650.0},{"date":"2019-05-28","close":24650.0},{"date":"2019-05-29","close":24675.0},{"date":"2019-05-30","close":24650.0},{"date":"2019-05-31","close":24675.0},{"date":"2019-06-03","close":24550.0},{"date":"2019-06-04","close":24600.0},{"date":"2019-06-05","close":24700.0},{"date":"2019-06-07","close":24750.0},{"date":"2019-06-10","close":24750.0},{"date":"2019-06-11","close":25400.0},{"date":"2019-06-12","close":25350.0},{"date":"2019-06-13","close":25500.0},{"date":"2019-06-14","close":25300.0},{"date":"2019-06-17","close":25300.0},{"date":"2019-06-18","close":25200.0},{"date":"2019-06-19","close":25150.0},{"date":"2019-06-20","close":25150.0},{"date":"2019-06-21","close":25150.0},{"date":"2019-06-24","close":25150.0},{"date":"2019-06-25","close":25050.0},{"date":"2019-06-26","close":24950.0},{"date":"2019-06-27","close":24925.0},{"date":"2019-06-28","close":24750.0},{"date":"2019-07-01","close":24750.0},{"date":"2019-07-02","close":24650.0},{"date":"2019-07-03","close":24600.0},{"date":"2019-07-04","close":24600.0},{"date":"2019-07-05","close":24575.0},{"date":"2019-07-08","close":24550.0},{"date":"2019-07-09","close":24975.0},{"date":"2019-07-10","close":24700.0},{"date":"2019-07-11","close":24650.0},{"date":"2019-07-12","close":24650.0},{"date":"2019-07-15","close":24650.0},{"date":"2019-07-16","close":24650.0},{"date":"2019-07-17","close":24800.0},{"date":"2019-07-18","close":24800.0},{"date":"2019-07-19","close":24600.0},{"date":"2019-07-22","close":24650.0},{"date":"2019-07-23","close":24625.0},{"date":"2019-07-24","close":24450.0},{"date":"2019-07-25","close":24475.0},{"date":"2019-07-26","close":24500.0},{"date":"2019-07-29","close":24475.0},{"date":"2019-07-30","close":24475.0},{"date":"2019-07-31","close":24725.0},{"date":"2019-08-01","close":24850.0},{"date":"2019-08-02","close":24950.0},{"date":"2019-08-05","close":24775.0},{"date":"2019-08-06","close":24450.0},{"date":"2019-08-07","close":24350.0},{"date":"2019-08-08","close":24425.0},{"date":"2019-08-09","close":24575.0},{"date":"2019-08-12","close":24425.0},{"date":"2019-08-13","close":24475.0},{"date":"2019-08-14","close":25150.0},{"date":"2019-08-16","close":25850.0},{"date":"2019-08-19","close":25400.0},{"date":"2019-08-20","close":25450.0},{"date":"2019-08-21","close":25400.0},{"date":"2019-08-22","close":25450.0},{"date":"2019-08-23","close":25450.0},{"date":"2019-08-26","close":25350.0},{"date":"2019-08-27","close":25400.0},{"date":"2019-08-28","close":25100.0},{"date":"2019-08-29","close":25300.0},{"date":"2019-08-30","close":25300.0},{"date":"2019-09-02","close":25300.0},{"date":"2019-09-03","close":25650.0},{"date":"2019-09-04","close":25600.0},{"date":"2019-09-05","close":25600.0},{"date":"2019-09-06","close":25650.0},{"date":"2019-09-09","close":25650.0},{"date":"2019-09-10","close":25550.0},{"date":"2019-09-11","close":25450.0},{"date":"2019-09-16","close":25500.0},{"date":"2019-09-17","close":25450.0},{"date":"2019-09-18","close":26100.0},{"date":"2019-09-19","close":26050.0},{"date":"2019-09-20","close":25850.0},{"date":"2019-09-23","close":25600.0},{"date":"2019-09-24","close":25750.0},{"date":"2019-09-25","close":25600.0},{"date":"2019-09-26","close":25650.0},{"date":"2019-09-27","close":25050.0},{"date":"2019-09-30","close":25050.0},{"date":"2019-10-01","close":25100.0},{"date":"2019-10-02","close":24725.0},{"date":"2019-10-04","close":24700.0},{"date":"2019-10-07","close":24750.0},{"date":"2019-10-08","close":24825.0},{"date":"2019-10-10","close":24625.0},{"date":"2019-10-11","close":24750.0},{"date":"2019-10-14","close":24900.0},{"date":"2019-10-15","close":24650.0},{"date":"2019-10-16","close":24525.0},{"date":"2019-10-17","close":24650.0},{"date":"2019-10-18","close":24700.0},{"date":"2019-10-21","close":24575.0},{"date":"2019-10-22","close":24675.0},{"date":"2019-10-23","close":24625.0},{"date":"2019-10-24","close":24600.0},{"date":"2019-10-25","close":24550.0},{"date":"2019-10-28","close":24600.0},{"date":"2019-10-29","close":24575.0},{"date":"2019-10-30","close":24650.0},{"date":"2019-10-31","close":24675.0},{"date":"2019-11-01","close":24600.0},{"date":"2019-11-04","close":24600.0},{"date":"2019-11-05","close":24550.0},{"date":"2019-11-06","close":24500.0},{"date":"2019-11-07","close":24575.0},{"date":"2019-11-08","close":24525.0},{"date":"2019-11-11","close":24500.0},{"date":"2019-11-12","close":24425.0},{"date":"2019-11-13","close":24425.0},{"date":"2019-11-14","close":24500.0},{"date":"2019-11-15","close":24550.0},{"date":"2019-11-18","close":24500.0},{"date":"2019-11-19","close":24225.0},{"date":"2019-11-20","close":24225.0},{"date":"2019-11-21","close":24000.0},{"date":"2019-11-22","close":23925.0},{"date":"2019-11-25","close":23475.0},{"date":"2019-11-26","close":24025.0},{"date":"2019-11-27","close":23650.0},{"date":"2019-11-28","close":23500.0},{"date":"2019-11-29","close":23675.0},{"date":"2019-12-02","close":23675.0},{"date":"2019-12-03","close":23225.0},{"date":"2019-12-04","close":23100.0},{"date":"2019-12-05","close":23100.0},{"date":"2019-12-06","close":23150.0},{"date":"2019-12-09","close":23150.0},{"date":"2019-12-10","close":23150.0},{"date":"2019-12-11","close":23100.0},{"date":"2019-12-12","close":22950.0},{"date":"2019-12-13","close":23100.0},{"date":"2019-12-16","close":23025.0},{"date":"2019-12-17","close":23100.0},{"date":"2019-12-18","close":23250.0},{"date":"2019-12-19","close":23100.0},{"date":"2019-12-20","close":22850.0},{"date":"2019-12-23","close":23550.0},{"date":"2019-12-24","close":23300.0},{"date":"2019-12-26","close":22900.0},{"date":"2019-12-27","close":23150.0},{"date":"2019-12-30","close":22825.0},{"date":"2020-01-02","close":23125.0},{"date":"2020-01-03","close":23000.0},{"date":"2020-01-06","close":22950.0},{"date":"2020-01-07","close":22750.0},{"date":"2020-01-08","close":22750.0},{"date":"2020-01-09","close":22750.0},{"date":"2020-01-10","close":22675.0},{"date":"2020-01-13","close":22750.0},{"date":"2020-01-14","close":22525.0},{"date":"2020-01-15","close":23125.0},{"date":"2020-01-16","close":22850.0},{"date":"2020-01-17","close":22950.0},{"date":"2020-01-20","close":23000.0},{"date":"2020-01-21","close":23000.0},{"date":"2020-01-22","close":22750.0},{"date":"2020-01-23","close":22750.0},{"date":"2020-01-28","close":22725.0},{"date":"2020-01-29","close":22975.0},{"date":"2020-01-30","close":22825.0},{"date":"2020-01-31","close":22750.0},{"date":"2020-02-03","close":22500.0},{"date":"2020-02-04","close":22500.0},{"date":"2020-02-05","close":22400.0},{"date":"2020-02-06","close":22475.0},{"date":"2020-02-07","close":22500.0},{"date":"2020-02-10","close":22550.0},{"date":"2020-02-11","close":22550.0},{"date":"2020-02-12","close":22500.0},{"date":"2020-02-13","close":22250.0},{"date":"2020-02-14","close":22500.0},{"date":"2020-02-17","close":22400.0},{"date":"2020-02-18","close":22500.0},{"date":"2020-02-19","close":22400.0},{"date":"2020-02-20","close":22450.0},{"date":"2020-02-21","close":22350.0},{"date":"2020-02-24","close":22325.0},{"date":"2020-02-25","close":21375.0},{"date":"2020-02-26","close":20250.0},{"date":"2020-02-27","close":19900.0},{"date":"2020-02-28","close":20075.0},{"date":"2020-03-02","close":21700.0},{"date":"2020-03-03","close":22350.0},{"date":"2020-03-04","close":22925.0},{"date":"2020-03-05","close":22850.0},{"date":"2020-03-06","close":22625.0},{"date":"2020-03-09","close":22375.0},{"date":"2020-03-10","close":22300.0},{"date":"2020-03-11","close":21925.0},{"date":"2020-03-12","close":21850.0},{"date":"2020-03-13","close":19950.0},{"date":"2020-03-16","close":19825.0},{"date":"2020-03-17","close":18725.0},{"date":"2020-03-18","close":18725.0},{"date":"2020-03-19","close":17650.0},{"date":"2020-03-20","close":19450.0},{"date":"2020-03-23","close":20175.0},{"date":"2020-03-24","close":24625.0},{"date":"2020-03-25","close":25850.0},{"date":"2020-03-26","close":26750.0},{"date":"2020-03-27","close":27150.0},{"date":"2020-03-30","close":27200.0},{"date":"2020-03-31","close":27500.0},{"date":"2020-04-01","close":29250.0},{"date":"2020-04-02","close":30250.0},{"date":"2020-04-03","close":31150.0},{"date":"2020-04-06","close":31000.0},{"date":"2020-04-07","close":32900.0},{"date":"2020-04-08","close":36750.0},{"date":"2020-04-09","close":40100.0},{"date":"2020-04-10","close":38350.0},{"date":"2020-04-13","close":38300.0},{"date":"2020-04-14","close":37050.0},{"date":"2020-04-16","close":39100.0},{"date":"2020-04-17","close":38700.0},{"date":"2020-04-20","close":27100.0},{"date":"2020-04-21","close":27200.0},{"date":"2020-04-22","close":29050.0},{"date":"2020-04-23","close":28250.0},{"date":"2020-04-24","close":24025.0},{"date":"2020-04-27","close":27200.0},{"date":"2020-04-28","close":27200.0},{"date":"2020-04-29","close":28050.0},{"date":"2020-05-04","close":26900.0},{"date":"2020-05-06","close":27950.0},{"date":"2020-05-07","close":28000.0},{"date":"2020-05-08","close":25650.0},{"date":"2020-05-11","close":26050.0},{"date":"2020-05-12","close":25500.0},{"date":"2020-05-13","close":25900.0},{"date":"2020-05-14","close":26350.0},{"date":"2020-05-15","close":26000.0},{"date":"2020-05-18","close":25750.0},{"date":"2020-05-19","close":26350.0},{"date":"2020-05-20","close":26250.0},{"date":"2020-05-21","close":26500.0},{"date":"2020-05-22","close":26550.0},{"date":"2020-05-25","close":30350.0},{"date":"2020-05-26","close":31800.0},{"date":"2020-05-27","close":29150.0},{"date":"2020-05-28","close":28650.0},{"date":"2020-05-29","close":27450.0},{"date":"2020-06-01","close":28000.0},{"date":"2020-06-02","close":27500.0},{"date":"2020-06-03","close":28100.0},{"date":"2020-06-04","close":27600.0},{"date":"2020-06-05","close":29250.0},{"date":"2020-06-08","close":29800.0},{"date":"2020-06-09","close":29200.0},{"date":"2020-06-10","close":29250.0},{"date":"2020-06-11","close":28500.0},{"date":"2020-06-12","close":30200.0},{"date":"2020-06-15","close":31000.0},{"date":"2020-06-16","close":31850.0},{"date":"2020-06-17","close":33050.0},{"date":"2020-06-18","close":32450.0},{"date":"2020-06-19","close":30150.0},{"date":"2020-06-22","close":30600.0},{"date":"2020-06-23","close":31250.0},{"date":"2020-06-24","close":30450.0},{"date":"2020-06-25","close":29500.0},{"date":"2020-06-26","close":31750.0},{"date":"2020-06-29","close":33400.0},{"date":"2020-06-30","close":31500.0},{"date":"2020-07-01","close":32500.0},{"date":"2020-07-02","close":33600.0},{"date":"2020-07-03","close":32950.0},{"date":"2020-07-06","close":32450.0},{"date":"2020-07-07","close":30800.0},{"date":"2020-07-08","close":31000.0},{"date":"2020-07-09","close":30250.0},{"date":"2020-07-10","close":29100.0},{"date":"2020-07-13","close":30100.0},{"date":"2020-07-14","close":30000.0},{"date":"2020-07-15","close":30150.0},{"date":"2020-07-16","close":30250.0},{"date":"2020-07-17","close":29950.0},{"date":"2020-07-20","close":31100.0},{"date":"2020-07-21","close":32100.0},{"date":"2020-07-22","close":32000.0},{"date":"2020-07-23","close":31400.0},{"date":"2020-07-24","close":30750.0},{"date":"2020-07-27","close":30850.0},{"date":"2020-07-28","close":30800.0},{"date":"2020-07-29","close":30300.0},{"date":"2020-07-30","close":30800.0},{"date":"2020-07-31","close":30350.0},{"date":"2020-08-03","close":30350.0},{"date":"2020-08-04","close":30850.0},{"date":"2020-08-05","close":30300.0},{"date":"2020-08-06","close":30150.0},{"date":"2020-08-07","close":29500.0},{"date":"2020-08-10","close":29400.0},{"date":"2020-08-11","close":29950.0},{"date":"2020-08-12","close":28850.0},{"date":"2020-08-13","close":30550.0},{"date":"2020-08-14","close":30650.0},{"date":"2020-08-18","close":30250.0},{"date":"2020-08-19","close":31000.0},{"date":"2020-08-20","close":29200.0},{"date":"2020-08-21","close":29500.0},{"date":"2020-08-24","close":30050.0},{"date":"2020-08-25","close":30300.0},{"date":"2020-08-26","close":31200.0},{"date":"2020-08-27","close":30300.0},{"date":"2020-08-28","close":30850.0},{"date":"2020-08-31","close":31500.0},{"date":"2020-09-01","close":31200.0},{"date":"2020-09-02","close":31750.0},{"date":"2020-09-03","close":34100.0},{"date":"2020-09-04","close":29000.0},{"date":"2020-09-07","close":31450.0},{"date":"2020-09-08","close":32250.0},{"date":"2020-09-09","close":32250.0},{"date":"2020-09-10","close":34000.0},{"date":"2020-09-11","close":35000.0},{"date":"2020-09-14","close":34000.0},{"date":"2020-09-15","close":35450.0},{"date":"2020-09-16","close":35500.0},{"date":"2020-09-17","close":34250.0},{"date":"2020-09-18","close":34500.0},{"date":"2020-09-21","close":34350.0},{"date":"2020-09-22","close":33850.0},{"date":"2020-09-23","close":33400.0},{"date":"2020-09-24","close":34000.0},{"date":"2020-09-25","close":34000.0},{"date":"2020-09-28","close":34100.0},{"date":"2020-09-29","close":34950.0},{"date":"2020-10-05","close":37500.0},{"date":"2020-10-06","close":41000.0},{"date":"2020-10-07","close":39450.0},{"date":"2020-10-08","close":36600.0},{"date":"2020-10-12","close":35800.0},{"date":"2020-10-13","close":36650.0},{"date":"2020-10-14","close":35250.0},{"date":"2020-10-15","close":35000.0},{"date":"2020-10-16","close":34550.0},{"date":"2020-10-19","close":33550.0},{"date":"2020-10-20","close":31500.0},{"date":"2020-10-21","close":32850.0},{"date":"2020-10-22","close":34950.0},{"date":"2020-10-23","close":33300.0},{"date":"2020-10-26","close":33150.0},{"date":"2020-10-27","close":32650.0},{"date":"2020-10-28","close":32650.0},{"date":"2020-10-29","close":31850.0},{"date":"2020-10-30","close":32450.0},{"date":"2020-11-02","close":32500.0},{"date":"2020-11-03","close":34150.0},{"date":"2020-11-04","close":35550.0},{"date":"2020-11-05","close":35000.0},{"date":"2020-11-06","close":34450.0},{"date":"2020-11-09","close":34400.0},{"date":"2020-11-10","close":37250.0},{"date":"2020-11-11","close":38000.0},{"date":"2020-11-12","close":40050.0},{"date":"2020-11-13","close":40100.0},{"date":"2020-11-16","close":44100.0},{"date":"2020-11-17","close":51500.0},{"date":"2020-11-18","close":56500.0},{"date":"2020-11-19","close":55750.0},{"date":"2020-11-20","close":55750.0},{"date":"2020-11-23","close":55250.0},{"date":"2020-11-24","close":62000.0},{"date":"2020-11-25","close":66000.0},{"date":"2020-11-26","close":59250.0},{"date":"2020-11-27","close":61000.0},{"date":"2020-11-30","close":67500.0},{"date":"2020-12-01","close":68250.0},{"date":"2020-12-02","close":66750.0},{"date":"2020-12-03","close":66500.0},{"date":"2020-12-04","close":63000.0},{"date":"2020-12-07","close":61500.0},{"date":"2020-12-08","close":59750.0},{"date":"2020-12-09","close":63500.0},{"date":"2020-12-10","close":60000.0},{"date":"2020-12-11","close":59500.0},{"date":"2020-12-14","close":58000.0},{"date":"2020-12-15","close":59000.0},{"date":"2020-12-16","close":64500.0},{"date":"2020-12-17","close":66000.0},{"date":"2020-12-18","close":69250.0},{"date":"2020-12-21","close":69750.0},{"date":"2020-12-22","close":63750.0},{"date":"2020-12-23","close":61250.0},{"date":"2020-12-24","close":60000.0},{"date":"2020-12-28","close":62500.0},{"date":"2020-12-29","close":65000.0},{"date":"2020-12-30","close":67500.0},{"date":"2021-01-04","close":70000.0},{"date":"2021-01-05","close":68750.0},{"date":"2021-01-06","close":70750.0},{"date":"2021-01-07","close":80000.0},{"date":"2021-01-08","close":84500.0},{"date":"2021-01-11","close":79000.0},{"date":"2021-01-12","close":75250.0},{"date":"2021-01-13","close":76250.0},{"date":"2021-01-14","close":75000.0},{"date":"2021-01-15","close":75250.0},{"date":"2021-01-18","close":78000.0},{"date":"2021-01-19","close":76250.0},{"date":"2021-01-20","close":76500.0},{"date":"2021-01-21","close":76500.0},{"date":"2021-01-22","close":76500.0},{"date":"2021-01-25","close":77750.0},{"date":"2021-01-26","close":75750.0},{"date":"2021-01-27","close":76000.0},{"date":"2021-01-28","close":73000.0},{"date":"2021-01-29","close":65500.0},{"date":"2021-02-01","close":62750.0},{"date":"2021-02-02","close":62250.0},{"date":"2021-02-03","close":65750.0},{"date":"2021-02-04","close":68250.0},{"date":"2021-02-05","close":70000.0},{"date":"2021-02-08","close":64250.0},{"date":"2021-02-09","close":45000.0},{"date":"2021-02-10","close":43650.0},{"date":"2021-02-15","close":46200.0},{"date":"2021-02-16","close":51000.0},{"date":"2021-02-17","close":50750.0},{"date":"2021-02-18","close":49700.0},{"date":"2021-02-19","close":48400.0},{"date":"2021-02-22","close":47950.0},{"date":"2021-02-23","close":45800.0},{"date":"2021-02-24","close":42500.0},{"date":"2021-02-25","close":43400.0},{"date":"2021-02-26","close":43850.0},{"date":"2021-03-02","close":44400.0},{"date":"2021-03-03","close":44350.0},{"date":"2021-03-04","close":46550.0},{"date":"2021-03-05","close":48150.0},{"date":"2021-03-08","close":48100.0},{"date":"2021-03-09","close":46650.0},{"date":"2021-03-10","close":44200.0},{"date":"2021-03-11","close":45950.0},{"date":"2021-03-12","close":45950.0},{"date":"2021-03-15","close":45500.0},{"date":"2021-03-16","close":44500.0},{"date":"2021-03-17","close":41000.0},{"date":"2021-03-18","close":44000.0},{"date":"2021-03-19","close":46050.0},{"date":"2021-03-22","close":46000.0},{"date":"2021-03-23","close":43800.0},{"date":"2021-03-24","close":44850.0},{"date":"2021-03-25","close":44150.0},{"date":"2021-03-26","close":46800.0},{"date":"2021-03-29","close":46700.0},{"date":"2021-03-30","close":46350.0},{"date":"2021-03-31","close":45750.0},{"date":"2021-04-01","close":45250.0},{"date":"2021-04-02","close":44400.0},{"date":"2021-04-05","close":45850.0},{"date":"2021-04-06","close":44500.0},{"date":"2021-04-07","close":44200.0},{"date":"2021-04-08","close":44000.0},{"date":"2021-04-09","close":43250.0},{"date":"2021-04-12","close":42000.0},{"date":"2021-04-13","close":42000.0},{"date":"2021-04-14","close":42000.0},{"date":"2021-04-15","close":42000.0},{"date":"2021-04-16","close":42000.0},{"date":"2021-04-19","close":42000.0},{"date":"2021-04-20","close":42000.0},{"date":"2021-04-21","close":42000.0},{"date":"2021-04-22","close":42000.0},{"date":"2021-04-23","close":42000.0},{"date":"2021-04-26","close":42000.0},{"date":"2021-04-27","close":42000.0},{"date":"2021-04-28","close":42000.0},{"date":"2021-04-29","close":42000.0},{"date":"2021-04-30","close":42000.0},{"date":"2021-05-03","close":46560.0},{"date":"2021-05-04","close":46625.0},{"date":"2021-05-06","close":47125.0},{"date":"2021-05-07","close":46060.0},{"date":"2021-05-10","close":45625.0},{"date":"2021-05-11","close":43935.0},{"date":"2021-05-12","close":43935.0},{"date":"2021-05-13","close":43125.0},{"date":"2021-05-14","close":43875.0},{"date":"2021-05-17","close":44935.0},{"date":"2021-05-18","close":42060.0},{"date":"2021-05-20","close":39875.0},{"date":"2021-05-21","close":40000.0},{"date":"2021-05-24","close":39500.0},{"date":"2021-05-25","close":34500.0},{"date":"2021-05-26","close":34935.0},{"date":"2021-05-27","close":38310.0},{"date":"2021-05-28","close":36750.0},{"date":"2021-05-31","close":35250.0},{"date":"2021-06-01","close":35125.0},{"date":"2021-06-02","close":35250.0},{"date":"2021-06-03","close":35750.0},{"date":"2021-06-04","close":35250.0},{"date":"2021-06-07","close":34310.0},{"date":"2021-06-08","close":34435.0},{"date":"2021-06-09","close":34185.0},{"date":"2021-06-10","close":34060.0},{"date":"2021-06-11","close":32875.0},{"date":"2021-06-14","close":32875.0},{"date":"2021-06-15","close":34000.0},{"date":"2021-06-16","close":35125.0},{"date":"2021-06-17","close":35375.0},{"date":"2021-06-18","close":39810.0},{"date":"2021-06-21","close":39810.0},{"date":"2021-06-22","close":39875.0},{"date":"2021-06-23","close":39875.0},{"date":"2021-06-24","close":38375.0},{"date":"2021-06-25","close":37685.0},{"date":"2021-06-28","close":35875.0},{"date":"2021-06-29","close":34935.0},{"date":"2021-06-30","close":40750.0},{"date":"2021-07-01","close":38625.0},{"date":"2021-07-02","close":39250.0},{"date":"2021-07-05","close":44310.0},{"date":"2021-07-06","close":44625.0},{"date":"2021-07-07","close":47560.0},{"date":"2021-07-08","close":48000.0},{"date":"2021-07-09","close":48875.0},{"date":"2021-07-12","close":46685.0},{"date":"2021-07-13","close":46125.0},{"date":"2021-07-14","close":45310.0},{"date":"2021-07-15","close":44625.0},{"date":"2021-07-16","close":44125.0},{"date":"2021-07-19","close":42250.0},{"date":"2021-07-20","close":42750.0},{"date":"2021-07-21","close":41435.0},{"date":"2021-07-22","close":41435.0},{"date":"2021-07-23","close":40375.0},{"date":"2021-07-26","close":39250.0},{"date":"2021-07-27","close":39500.0},{"date":"2021-07-28","close":38625.0},{"date":"2021-07-29","close":38310.0},{"date":"2021-07-30","close":37685.0},{"date":"2021-08-02","close":39125.0},{"date":"2021-08-03","close":41310.0},{"date":"2021-08-04","close":41185.0},{"date":"2021-08-05","close":40810.0},{"date":"2021-08-06","close":40875.0},{"date":"2021-08-09","close":40685.0},{"date":"2021-08-10","close":39750.0},{"date":"2021-08-11","close":38310.0},{"date":"2021-08-12","close":38560.0},{"date":"2021-08-13","close":37375.0},{"date":"2021-08-17","close":37500.0},{"date":"2021-08-18","close":39625.0},{"date":"2021-08-19","close":39685.0},{"date":"2021-08-20","close":38685.0},{"date":"2021-08-23","close":38810.0},{"date":"2021-08-24","close":39935.0},{"date":"2021-08-25","close":41185.0},{"date":"2021-08-26","close":40500.0},{"date":"2021-08-27","close":40875.0},{"date":"2021-08-30","close":39375.0},{"date":"2021-08-31","close":39500.0},{"date":"2021-09-01","close":38560.0},{"date":"2021-09-02","close":38375.0},{"date":"2021-09-03","close":39250.0},{"date":"2021-09-06","close":39935.0},{"date":"2021-09-07","close":39875.0},{"date":"2021-09-08","close":38750.0},{"date":"2021-09-09","close":39125.0},{"date":"2021-09-10","close":38435.0},{"date":"2021-09-13","close":37125.0},{"date":"2021-09-14","close":36875.0},{"date":"2021-09-15","close":36625.0},{"date":"2021-09-16","close":36375.0},{"date":"2021-09-17","close":36000.0},{"date":"2021-09-23","close":35185.0},{"date":"2021-09-24","close":35375.0},{"date":"2021-09-27","close":36625.0},{"date":"2021-09-28","close":35625.0},{"date":"2021-09-29","close":34310.0},{"date":"2021-09-30","close":34500.0},{"date":"2021-10-01","close":33750.0},{"date":"2021-10-05","close":31935.0},{"date":"2021-10-06","close":30685.0},{"date":"2021-10-07","close":33560.0},{"date":"2021-10-08","close":33685.0},{"date":"2021-10-12","close":32125.0},{"date":"2021-10-13","close":33560.0},{"date":"2021-10-14","close":33935.0},{"date":"2021-10-15","close":33935.0},{"date":"2021-10-18","close":33125.0},{"date":"2021-10-19","close":31375.0},{"date":"2021-10-20","close":35750.0},{"date":"2021-10-21","close":34185.0},{"date":"2021-10-22","close":37685.0},{"date":"2021-10-25","close":37500.0},{"date":"2021-10-26","close":37435.0},{"date":"2021-10-27","close":35810.0},{"date":"2021-10-28","close":36810.0},{"date":"2021-10-29","close":35875.0},{"date":"2021-11-01","close":35500.0},{"date":"2021-11-02","close":35310.0},{"date":"2021-11-03","close":34560.0},{"date":"2021-11-04","close":33375.0},{"date":"2021-11-05","close":32625.0},{"date":"2021-11-08","close":32375.0},{"date":"2021-11-09","close":31375.0},{"date":"2021-11-10","close":32935.0},{"date":"2021-11-11","close":33625.0},{"date":"2021-11-12","close":33125.0},{"date":"2021-11-15","close":34125.0},{"date":"2021-11-16","close":33125.0},{"date":"2021-11-17","close":32625.0},{"date":"2021-11-18","close":32060.0},{"date":"2021-11-19","close":31875.0},{"date":"2021-11-22","close":32000.0},{"date":"2021-11-23","close":31875.0},{"date":"2021-11-24","close":32435.0},{"date":"2021-11-25","close":32310.0},{"date":"2021-11-26","close":31875.0},{"date":"2021-11-29","close":30250.0},{"date":"2021-11-30","close":28935.0},{"date":"2021-12-01","close":28750.0},{"date":"2021-12-02","close":30500.0},{"date":"2021-12-03","close":31125.0},{"date":"2021-12-06","close":31000.0},{"date":"2021-12-07","close":31060.0},{"date":"2021-12-08","close":30250.0},{"date":"2021-12-09","close":30375.0},{"date":"2021-12-10","close":30125.0},{"date":"2021-12-13","close":30375.0},{"date":"2021-12-14","close":29875.0},{"date":"2021-12-15","close":29685.0},{"date":"2021-12-16","close":29375.0},{"date":"2021-12-17","close":28625.0},{"date":"2021-12-20","close":27750.0},{"date":"2021-12-21","close":27435.0},{"date":"2021-12-22","close":28500.0},{"date":"2021-12-23","close":28185.0},{"date":"2021-12-24","close":27435.0},{"date":"2021-12-27","close":29750.0},{"date":"2021-12-28","close":29560.0},{"date":"2021-12-29","close":30250.0},{"date":"2021-12-30","close":30000.0},{"date":"2022-01-03","close":29875.0},{"date":"2022-01-04","close":29625.0},{"date":"2022-01-05","close":28750.0},{"date":"2022-01-06","close":31185.0},{"date":"2022-01-07","close":33375.0},{"date":"2022-01-10","close":32250.0},{"date":"2022-01-11","close":30625.0},{"date":"2022-01-12","close":31310.0},{"date":"2022-01-13","close":31875.0},{"date":"2022-01-14","close":31000.0},{"date":"2022-01-17","close":30435.0},{"date":"2022-01-18","close":29560.0},{"date":"2022-01-19","close":27875.0},{"date":"2022-01-20","close":27875.0},{"date":"2022-01-21","close":28125.0},{"date":"2022-01-24","close":27500.0},{"date":"2022-01-25","close":27375.0},{"date":"2022-01-26","close":26375.0},{"date":"2022-01-27","close":25250.0},{"date":"2022-01-28","close":25060.0},{"date":"2022-02-03","close":25875.0},{"date":"2022-02-04","close":26250.0},{"date":"2022-02-07","close":26435.0},{"date":"2022-02-08","close":26185.0},{"date":"2022-02-09","close":26185.0},{"date":"2022-02-10","close":26250.0},{"date":"2022-02-11","close":25685.0},{"date":"2022-02-14","close":24810.0},{"date":"2022-02-15","close":23935.0},{"date":"2022-02-16","close":25250.0},{"date":"2022-02-17","close":25000.0},{"date":"2022-02-18","close":25375.0},{"date":"2022-02-21","close":25500.0},{"date":"2022-02-22","close":24685.0},{"date":"2022-02-23","close":24625.0},{"date":"2022-02-24","close":23935.0},{"date":"2022-02-25","close":24375.0},{"date":"2022-02-28","close":24560.0},{"date":"2022-03-02","close":24685.0},{"date":"2022-03-03","close":25000.0},{"date":"2022-03-04","close":25875.0},{"date":"2022-03-07","close":24375.0},{"date":"2022-03-08","close":23500.0},{"date":"2022-03-10","close":23560.0},{"date":"2022-03-11","close":23810.0},{"date":"2022-03-14","close":23310.0},{"date":"2022-03-15","close":23185.0},{"date":"2022-03-16","close":23875.0},{"date":"2022-03-17","close":23875.0},{"date":"2022-03-18","close":23750.0},{"date":"2022-03-21","close":24000.0},{"date":"2022-03-22","close":24060.0},{"date":"2022-03-23","close":24375.0},{"date":"2022-03-24","close":24000.0},{"date":"2022-03-25","close":24750.0},{"date":"2022-03-28","close":25810.0},{"date":"2022-03-29","close":25375.0},{"date":"2022-03-30","close":24685.0},{"date":"2022-03-31","close":25560.0},{"date":"2022-04-01","close":25375.0},{"date":"2022-04-04","close":25625.0},{"date":"2022-04-05","close":25875.0},{"date":"2022-04-06","close":25435.0},{"date":"2022-04-07","close":24935.0},{"date":"2022-04-08","close":24875.0},{"date":"2022-04-11","close":24750.0},{"date":"2022-04-12","close":24500.0},{"date":"2022-04-13","close":26250.0},{"date":"2022-04-14","close":25750.0},{"date":"2022-04-15","close":26000.0},{"date":"2022-04-18","close":26375.0},{"date":"2022-04-19","close":28685.0},{"date":"2022-04-20","close":27310.0},{"date":"2022-04-21","close":27250.0},{"date":"2022-04-22","close":27560.0},{"date":"2022-04-25","close":26310.0},{"date":"2022-04-26","close":26935.0},{"date":"2022-04-27","close":26375.0},{"date":"2022-04-28","close":25685.0},{"date":"2022-04-29","close":26185.0},{"date":"2022-05-02","close":25685.0},{"date":"2022-05-03","close":27250.0},{"date":"2022-05-04","close":26810.0},{"date":"2022-05-06","close":26750.0},{"date":"2022-05-09","close":25875.0},{"date":"2022-05-10","close":26060.0},{"date":"2022-05-11","close":26435.0},{"date":"2022-05-12","close":25060.0},{"date":"2022-05-13","close":24935.0},{"date":"2022-05-16","close":24935.0},{"date":"2022-05-17","close":25000.0},{"date":"2022-05-18","close":24685.0},{"date":"2022-05-19","close":24500.0},{"date":"2022-05-20","close":24560.0},{"date":"2022-05-23","close":24250.0},{"date":"2022-05-24","close":24060.0},{"date":"2022-05-25","close":24125.0},{"date":"2022-05-26","close":24560.0},{"date":"2022-05-27","close":24500.0},{"date":"2022-05-30","close":24685.0},{"date":"2022-05-31","close":24810.0},{"date":"2022-06-02","close":24625.0},{"date":"2022-06-03","close":26250.0},{"date":"2022-06-07","close":25875.0},{"date":"2022-06-08","close":25185.0},{"date":"2022-06-09","close":26500.0},{"date":"2022-06-10","close":26060.0},{"date":"2022-06-13","close":24435.0},{"date":"2022-06-14","close":23500.0},{"date":"2022-06-15","close":22500.0},{"date":"2022-06-16","close":22185.0},{"date":"2022-06-17","close":22750.0},{"date":"2022-06-20","close":21685.0},{"date":"2022-06-21","close":21935.0},{"date":"2022-06-22","close":20435.0},{"date":"2022-06-23","close":18375.0},{"date":"2022-06-24","close":19750.0},{"date":"2022-06-27","close":20060.0},{"date":"2022-06-28","close":19685.0},{"date":"2022-06-29","close":19625.0},{"date":"2022-06-30","close":18935.0},{"date":"2022-07-01","close":18185.0},{"date":"2022-07-04","close":18435.0},{"date":"2022-07-05","close":19060.0},{"date":"2022-07-06","close":18875.0},{"date":"2022-07-07","close":19500.0},{"date":"2022-07-08","close":19435.0},{"date":"2022-07-11","close":19375.0},{"date":"2022-07-12","close":18625.0},{"date":"2022-07-13","close":18935.0},{"date":"2022-07-14","close":19250.0},{"date":"2022-07-15","close":18875.0},{"date":"2022-07-18","close":19250.0},{"date":"2022-07-19","close":19750.0},{"date":"2022-07-20","close":19560.0},{"date":"2022-07-21","close":20185.0},{"date":"2022-07-22","close":20375.0},{"date":"2022-07-25","close":15685.0},{"date":"2022-07-26","close":15250.0},{"date":"2022-07-27","close":15500.0},{"date":"2022-07-28","close":15375.0},{"date":"2022-07-29","close":15685.0},{"date":"2022-08-01","close":15685.0},{"date":"2022-08-02","close":17435.0},{"date":"2022-08-03","close":17810.0},{"date":"2022-08-04","close":17685.0},{"date":"2022-08-05","close":17560.0},{"date":"2022-08-08","close":16750.0},{"date":"2022-08-09","close":16935.0},{"date":"2022-08-10","close":16500.0},{"date":"2022-08-11","close":16685.0},{"date":"2022-08-12","close":16875.0},{"date":"2022-08-16","close":16685.0},{"date":"2022-08-17","close":16560.0},{"date":"2022-08-18","close":16625.0},{"date":"2022-08-19","close":16625.0},{"date":"2022-08-22","close":16000.0},{"date":"2022-08-23","close":15560.0},{"date":"2022-08-24","close":16000.0},{"date":"2022-08-25","close":16310.0},{"date":"2022-08-26","close":16250.0},{"date":"2022-08-29","close":15810.0},{"date":"2022-08-30","close":16310.0},{"date":"2022-08-31","close":16185.0},{"date":"2022-09-01","close":15500.0},{"date":"2022-09-02","close":15375.0},{"date":"2022-09-05","close":15500.0},{"date":"2022-09-06","close":15685.0},{"date":"2022-09-07","close":15125.0},{"date":"2022-09-08","close":15250.0},{"date":"2022-09-13","close":15500.0},{"date":"2022-09-14","close":15560.0},{"date":"2022-09-15","close":15185.0},{"date":"2022-09-16","close":15125.0},{"date":"2022-09-19","close":15000.0},{"date":"2022-09-20","close":14125.0},{"date":"2022-09-21","close":14000.0},{"date":"2022-09-22","close":13875.0},{"date":"2022-09-23","close":13375.0},{"date":"2022-09-26","close":12560.0},{"date":"2022-09-27","close":13250.0},{"date":"2022-09-28","close":13625.0},{"date":"2022-09-29","close":13685.0},{"date":"2022-09-30","close":13810.0},{"date":"2022-10-04","close":13750.0},{"date":"2022-10-05","close":13750.0},{"date":"2022-10-06","close":11425.0},{"date":"2022-10-07","close":11000.0},{"date":"2022-10-11","close":10635.0},{"date":"2022-10-12","close":10735.0},{"date":"2022-10-13","close":10575.0},{"date":"2022-10-14","close":10760.0},{"date":"2022-10-17","close":10835.0},{"date":"2022-10-18","close":11075.0},{"date":"2022-10-19","close":11075.0},{"date":"2022-10-20","close":11200.0},{"date":"2022-10-21","close":11010.0},{"date":"2022-10-24","close":11135.0},{"date":"2022-10-25","close":11225.0},{"date":"2022-10-26","close":11125.0},{"date":"2022-10-27","close":11375.0},{"date":"2022-10-28","close":11300.0},{"date":"2022-10-31","close":11335.0},{"date":"2022-11-01","close":11500.0},{"date":"2022-11-02","close":11335.0},{"date":"2022-11-03","close":11625.0},{"date":"2022-11-04","close":11660.0},{"date":"2022-11-07","close":12375.0},{"date":"2022-11-08","close":12750.0},{"date":"2022-11-09","close":12685.0},{"date":"2022-11-10","close":12750.0},{"date":"2022-11-11","close":12625.0},{"date":"2022-11-14","close":12100.0},{"date":"2022-11-15","close":12200.0},{"date":"2022-11-16","close":12025.0},{"date":"2022-11-17","close":11750.0},{"date":"2022-11-18","close":11750.0},{"date":"2022-11-21","close":10885.0},{"date":"2022-11-22","close":11050.0},{"date":"2022-11-23","close":10925.0},{"date":"2022-11-24","close":11025.0},{"date":"2022-11-25","close":10900.0},{"date":"2022-11-28","close":11585.0},{"date":"2022-11-29","close":11600.0},{"date":"2022-11-30","close":11775.0},{"date":"2022-12-01","close":11650.0},{"date":"2022-12-02","close":11450.0},{"date":"2022-12-05","close":11435.0},{"date":"2022-12-06","close":11310.0},{"date":"2022-12-07","close":11125.0},{"date":"2022-12-08","close":10950.0},{"date":"2022-12-09","close":11060.0},{"date":"2022-12-12","close":10985.0},{"date":"2022-12-13","close":10875.0},{"date":"2022-12-14","close":11000.0},{"date":"2022-12-15","close":11150.0},{"date":"2022-12-16","close":10975.0},{"date":"2022-12-19","close":10910.0},{"date":"2022-12-20","close":10635.0},{"date":"2022-12-21","close":10560.0},{"date":"2022-12-22","close":10550.0},{"date":"2022-12-23","close":10150.0},{"date":"2022-12-26","close":10135.0},{"date":"2022-12-27","close":10100.0},{"date":"2022-12-28","close":10025.0},{"date":"2022-12-29","close":9885.0},{"date":"2023-01-02","close":9135.0},{"date":"2023-01-03","close":9250.0},{"date":"2023-01-04","close":9750.0},{"date":"2023-01-05","close":9635.0},{"date":"2023-01-06","close":9660.0},{"date":"2023-01-09","close":9950.0},{"date":"2023-01-10","close":10125.0},{"date":"2023-01-11","close":10050.0},{"date":"2023-01-12","close":9975.0},{"date":"2023-01-13","close":10060.0},{"date":"2023-01-16","close":10135.0},{"date":"2023-01-17","close":9875.0},{"date":"2023-01-18","close":9675.0},{"date":"2023-01-19","close":9700.0},{"date":"2023-01-20","close":9875.0},{"date":"2023-01-25","close":9985.0},{"date":"2023-01-26","close":10075.0},{"date":"2023-01-27","close":10160.0},{"date":"2023-01-30","close":10200.0},{"date":"2023-01-31","close":10100.0},{"date":"2023-02-01","close":10125.0},{"date":"2023-02-02","close":10075.0},{"date":"2023-02-03","close":10160.0},{"date":"2023-02-06","close":10085.0},{"date":"2023-02-07","close":10100.0},{"date":"2023-02-08","close":10060.0},{"date":"2023-02-09","close":10085.0},{"date":"2023-02-10","close":10010.0},{"date":"2023-02-13","close":10350.0},{"date":"2023-02-14","close":10560.0},{"date":"2023-02-15","close":10610.0},{"date":"2023-02-16","close":10785.0},{"date":"2023-02-17","close":10425.0},{"date":"2023-02-20","close":10125.0},{"date":"2023-02-21","close":10210.0},{"date":"2023-02-22","close":10050.0},{"date":"2023-02-23","close":9975.0},{"date":"2023-02-24","close":10110.0},{"date":"2023-02-27","close":10450.0},{"date":"2023-02-28","close":10360.0},{"date":"2023-03-02","close":11025.0},{"date":"2023-03-03","close":10825.0},{"date":"2023-03-06","close":10860.0},{"date":"2023-03-07","close":10750.0},{"date":"2023-03-08","close":10500.0},{"date":"2023-03-09","close":10400.0},{"date":"2023-03-10","close":10325.0},{"date":"2023-03-13","close":10335.0},{"date":"2023-03-14","close":10025.0},{"date":"2023-03-15","close":10000.0},{"date":"2023-03-16","close":9825.0},{"date":"2023-03-17","close":10010.0},{"date":"2023-03-20","close":10050.0},{"date":"2023-03-21","close":10025.0},{"date":"2023-03-22","close":10025.0},{"date":"2023-03-23","close":9975.0},{"date":"2023-03-24","close":9975.0},{"date":"2023-03-27","close":10000.0},{"date":"2023-03-28","close":9900.0},{"date":"2023-03-29","close":9910.0},{"date":"2023-03-30","close":9925.0},{"date":"2023-03-31","close":9935.0},{"date":"2023-04-03","close":10060.0},{"date":"2023-04-04","close":10060.0},{"date":"2023-04-05","close":10035.0},{"date":"2023-04-06","close":10025.0},{"date":"2023-04-07","close":10000.0},{"date":"2023-04-10","close":9975.0},{"date":"2023-04-11","close":10275.0},{"date":"2023-04-12","close":10035.0},{"date":"2023-04-13","close":10075.0},{"date":"2023-04-14","close":10110.0},{"date":"2023-04-17","close":10060.0},{"date":"2023-04-18","close":10060.0},{"date":"2023-04-19","close":10375.0},{"date":"2023-04-20","close":10860.0},{"date":"2023-04-21","close":12160.0},{"date":"2023-04-24","close":11560.0},{"date":"2023-04-25","close":11360.0},{"date":"2023-04-26","close":11485.0},{"date":"2023-04-27","close":11435.0},{"date":"2023-04-28","close":11310.0},{"date":"2023-05-02","close":12350.0},{"date":"2023-05-03","close":12350.0},{"date":"2023-05-04","close":13375.0},{"date":"2023-05-08","close":13750.0},{"date":"2023-05-09","close":13485.0},{"date":"2023-05-10","close":12635.0},{"date":"2023-05-11","close":12760.0},{"date":"2023-05-12","close":12000.0},{"date":"2023-05-15","close":11935.0},{"date":"2023-05-16","close":11935.0},{"date":"2023-05-17","close":11700.0},{"date":"2023-05-18","close":11510.0},{"date":"2023-05-19","close":12100.0},{"date":"2023-05-22","close":12325.0},{"date":"2023-05-23","close":11860.0},{"date":"2023-05-24","close":12110.0},{"date":"2023-05-25","close":12210.0},{"date":"2023-05-26","close":11585.0},{"date":"2023-05-30","close":11710.0},{"date":"2023-05-31","close":11560.0},{"date":"2023-06-01","close":11700.0},{"date":"2023-06-02","close":11425.0},{"date":"2023-06-05","close":11225.0},{"date":"2023-06-07","close":11160.0},{"date":"2023-06-08","close":11035.0},{"date":"2023-06-09","close":11200.0},{"date":"2023-06-12","close":11310.0},{"date":"2023-06-13","close":11275.0},{"date":"2023-06-14","close":11035.0},{"date":"2023-06-15","close":11100.0},{"date":"2023-06-16","close":11035.0},{"date":"2023-06-19","close":10960.0},{"date":"2023-06-20","close":11025.0},{"date":"2023-06-21","close":10750.0},{"date":"2023-06-22","close":10750.0},{"date":"2023-06-23","close":10460.0},{"date":"2023-06-26","close":10375.0},{"date":"2023-06-27","close":10350.0},{"date":"2023-06-28","close":10585.0},{"date":"2023-06-29","close":10450.0},{"date":"2023-06-30","close":10525.0},{"date":"2023-07-03","close":10575.0},{"date":"2023-07-04","close":10250.0},{"date":"2023-07-05","close":10110.0},{"date":"2023-07-06","close":10060.0},{"date":"2023-07-07","close":9760.0},{"date":"2023-07-10","close":10100.0},{"date":"2023-07-11","close":10060.0},{"date":"2023-07-12","close":9775.0},{"date":"2023-07-13","close":10110.0},{"date":"2023-07-14","close":9975.0},{"date":"2023-07-17","close":9975.0},{"date":"2023-07-18","close":9725.0},{"date":"2023-07-19","close":9610.0},{"date":"2023-07-20","close":9725.0},{"date":"2023-07-21","close":9610.0},{"date":"2023-07-24","close":9435.0},{"date":"2023-07-25","close":9610.0},{"date":"2023-07-26","close":9225.0},{"date":"2023-07-27","close":9150.0},{"date":"2023-07-28","close":9225.0},{"date":"2023-07-31","close":9225.0},{"date":"2023-08-01","close":9410.0},{"date":"2023-08-02","close":9375.0},{"date":"2023-08-03","close":9325.0},{"date":"2023-08-04","close":9285.0},{"date":"2023-08-07","close":9250.0},{"date":"2023-08-08","close":9060.0},{"date":"2023-08-09","close":9060.0},{"date":"2023-08-10","close":9625.0},{"date":"2023-08-11","close":9835.0},{"date":"2023-08-14","close":9785.0},{"date":"2023-08-16","close":9785.0},{"date":"2023-08-17","close":9585.0},{"date":"2023-08-18","close":9460.0},{"date":"2023-08-21","close":9525.0},{"date":"2023-08-22","close":9325.0},{"date":"2023-08-23","close":9325.0},{"date":"2023-08-24","close":9710.0},{"date":"2023-08-25","close":9460.0},{"date":"2023-08-28","close":9625.0},{"date":"2023-08-29","close":9875.0},{"date":"2023-08-30","close":10000.0},{"date":"2023-08-31","close":9825.0},{"date":"2023-09-01","close":10160.0},{"date":"2023-09-04","close":10525.0},{"date":"2023-09-05","close":10425.0},{"date":"2023-09-06","close":10125.0},{"date":"2023-09-07","close":10360.0},{"date":"2023-09-08","close":10235.0},{"date":"2023-09-11","close":10035.0},{"date":"2023-09-12","close":9960.0},{"date":"2023-09-13","close":10035.0},{"date":"2023-09-14","close":9885.0},{"date":"2023-09-15","close":9935.0},{"date":"2023-09-18","close":9810.0},{"date":"2023-09-19","close":9675.0},{"date":"2023-09-20","close":9500.0},{"date":"2023-09-21","close":9510.0},{"date":"2023-09-22","close":9425.0},{"date":"2023-09-25","close":9475.0},{"date":"2023-09-26","close":9385.0},{"date":"2023-09-27","close":9360.0},{"date":"2023-10-04","close":9250.0},{"date":"2023-10-05","close":9335.0},{"date":"2023-10-06","close":9310.0},{"date":"2023-10-10","close":9250.0},{"date":"2023-10-11","close":9310.0},{"date":"2023-10-12","close":9510.0},{"date":"2023-10-13","close":9500.0},{"date":"2023-10-16","close":9425.0},{"date":"2023-10-17","close":9560.0},{"date":"2023-10-18","close":9750.0},{"date":"2023-10-19","close":9710.0},{"date":"2023-10-20","close":9725.0},{"date":"2023-10-23","close":9675.0},{"date":"2023-10-24","close":10225.0},{"date":"2023-10-25","close":10110.0},{"date":"2023-10-26","close":10125.0},{"date":"2023-10-27","close":10035.0},{"date":"2023-10-30","close":9935.0},{"date":"2023-10-31","close":9760.0},{"date":"2023-11-01","close":9850.0},{"date":"2023-11-02","close":9635.0},{"date":"2023-11-03","close":9725.0},{"date":"2023-11-06","close":10060.0},{"date":"2023-11-07","close":10075.0},{"date":"2023-11-08","close":10210.0},{"date":"2023-11-09","close":11935.0},{"date":"2023-11-10","close":13435.0},{"date":"2023-11-13","close":12250.0},{"date":"2023-11-14","close":12060.0},{"date":"2023-11-15","close":12250.0},{"date":"2023-11-16","close":12725.0},{"date":"2023-11-17","close":13125.0},{"date":"2023-11-20","close":13750.0},{"date":"2023-11-21","close":13525.0},{"date":"2023-11-22","close":14500.0},{"date":"2023-11-23","close":13900.0},{"date":"2023-11-24","close":13475.0},{"date":"2023-11-27","close":13900.0},{"date":"2023-11-28","close":13300.0},{"date":"2023-11-29","close":13450.0},{"date":"2023-11-30","close":14435.0},{"date":"2023-12-01","close":14525.0},{"date":"2023-12-04","close":15250.0},{"date":"2023-12-05","close":15150.0},{"date":"2023-12-06","close":16510.0},{"date":"2023-12-07","close":16050.0},{"date":"2023-12-08","close":15560.0},{"date":"2023-12-11","close":14625.0},{"date":"2023-12-12","close":17110.0},{"date":"2023-12-13","close":17600.0},{"date":"2023-12-14","close":17510.0},{"date":"2023-12-15","close":17950.0},{"date":"2023-12-18","close":17600.0},{"date":"2023-12-19","close":15600.0},{"date":"2023-12-20","close":14500.0},{"date":"2023-12-21","close":12525.0},{"date":"2023-12-22","close":14300.0},{"date":"2023-12-26","close":12485.0},{"date":"2023-12-27","close":16225.0},{"date":"2023-12-28","close":18460.0},{"date":"2024-01-02","close":21435.0},{"date":"2024-01-03","close":19660.0},{"date":"2024-01-04","close":19075.0},{"date":"2024-01-05","close":19085.0},{"date":"2024-01-08","close":18900.0},{"date":"2024-01-09","close":20135.0},{"date":"2024-01-10","close":19075.0},{"date":"2024-01-11","close":18785.0},{"date":"2024-01-12","close":19425.0},{"date":"2024-01-15","close":19300.0},{"date":"2024-01-16","close":19375.0},{"date":"2024-01-17","close":18275.0},{"date":"2024-01-18","close":17875.0},{"date":"2024-01-19","close":16875.0},{"date":"2024-01-22","close":15410.0},{"date":"2024-01-23","close":14735.0},{"date":"2024-01-24","close":14475.0},{"date":"2024-01-25","close":13275.0},{"date":"2024-01-26","close":13675.0},{"date":"2024-01-29","close":13675.0},{"date":"2024-01-30","close":13675.0},{"date":"2024-01-31","close":13675.0},{"date":"2024-02-01","close":13675.0},{"date":"2024-02-02","close":13675.0},{"date":"2024-02-05","close":13675.0},{"date":"2024-02-06","close":13675.0},{"date":"2024-02-07","close":13675.0},{"date":"2024-02-08","close":13675.0},{"date":"2024-02-13","close":13675.0},{"date":"2024-02-14","close":13675.0},{"date":"2024-02-15","close":13675.0},{"date":"2024-02-16","close":13675.0},{"date":"2024-02-19","close":13675.0},{"date":"2024-02-20","close":14400.0},{"date":"2024-02-21","close":14500.0},{"date":"2024-02-22","close":15500.0},{"date":"2024-02-23","close":15475.0},{"date":"2024-02-26","close":16700.0},{"date":"2024-02-27","close":17100.0},{"date":"2024-02-28","close":15750.0},{"date":"2024-02-29","close":15225.0},{"date":"2024-03-04","close":16075.0},{"date":"2024-03-05","close":15250.0},{"date":"2024-03-06","close":15000.0},{"date":"2024-03-07","close":14300.0},{"date":"2024-03-08","close":13700.0},{"date":"2024-03-11","close":14050.0},{"date":"2024-03-12","close":13600.0},{"date":"2024-03-13","close":12525.0},{"date":"2024-03-14","close":11800.0},{"date":"2024-03-15","close":11725.0},{"date":"2024-03-18","close":11375.0},{"date":"2024-03-19","close":11250.0},{"date":"2024-03-20","close":11175.0},{"date":"2024-03-21","close":11525.0},{"date":"2024-03-22","close":11800.0},{"date":"2024-03-25","close":11700.0},{"date":"2024-03-26","close":12200.0},{"date":"2024-03-27","close":11325.0},{"date":"2024-03-28","close":11400.0},{"date":"2024-03-29","close":11200.0},{"date":"2024-04-01","close":11875.0},{"date":"2024-04-02","close":12100.0},{"date":"2024-04-03","close":11825.0},{"date":"2024-04-04","close":11725.0},{"date":"2024-04-05","close":11425.0},{"date":"2024-04-08","close":11150.0},{"date":"2024-04-09","close":11150.0},{"date":"2024-04-11","close":10950.0},{"date":"2024-04-12","close":10875.0},{"date":"2024-04-15","close":11050.0},{"date":"2024-04-16","close":11775.0},{"date":"2024-04-17","close":11150.0},{"date":"2024-04-18","close":11050.0},{"date":"2024-04-19","close":11175.0},{"date":"2024-04-22","close":10850.0},{"date":"2024-04-23","close":10800.0},{"date":"2024-04-24","close":11125.0},{"date":"2024-04-25","close":11150.0},{"date":"2024-04-26","close":11025.0},{"date":"2024-04-29","close":10925.0},{"date":"2024-04-30","close":10775.0},{"date":"2024-05-02","close":10700.0},{"date":"2024-05-03","close":10650.0},{"date":"2024-05-07","close":10925.0},{"date":"2024-05-08","close":10800.0},{"date":"2024-05-09","close":10850.0},{"date":"2024-05-10","close":10900.0},{"date":"2024-05-13","close":10800.0},{"date":"2024-05-14","close":11100.0},{"date":"2024-05-16","close":11475.0},{"date":"2024-05-17","close":11475.0},{"date":"2024-05-20","close":12000.0},{"date":"2024-05-21","close":12100.0},{"date":"2024-05-22","close":11725.0},{"date":"2024-05-23","close":11625.0},{"date":"2024-05-24","close":11625.0},{"date":"2024-05-27","close":11325.0},{"date":"2024-05-28","close":11575.0},{"date":"2024-05-29","close":11525.0},{"date":"2024-05-30","close":12225.0},{"date":"2024-05-31","close":12150.0},{"date":"2024-06-03","close":11700.0},{"date":"2024-06-04","close":11875.0},{"date":"2024-06-05","close":11225.0},{"date":"2024-06-07","close":11050.0},{"date":"2024-06-10","close":10925.0},{"date":"2024-06-11","close":10825.0},{"date":"2024-06-12","close":10650.0},{"date":"2024-06-13","close":10550.0},{"date":"2024-06-14","close":10575.0},{"date":"2024-06-17","close":10500.0},{"date":"2024-06-18","close":10625.0},{"date":"2024-06-19","close":10500.0},{"date":"2024-06-20","close":10450.0},{"date":"2024-06-21","close":10400.0},{"date":"2024-06-24","close":11675.0},{"date":"2024-06-25","close":10475.0},{"date":"2024-06-26","close":10500.0},{"date":"2024-06-27","close":10375.0},{"date":"2024-06-28","close":10200.0},{"date":"2024-07-01","close":10150.0},{"date":"2024-07-02","close":9980.0},{"date":"2024-07-03","close":9925.0},{"date":"2024-07-04","close":9925.0},{"date":"2024-07-05","close":10175.0},{"date":"2024-07-08","close":9990.0},{"date":"2024-07-09","close":9480.0},{"date":"2024-07-10","close":10325.0},{"date":"2024-07-11","close":9905.0},{"date":"2024-07-12","close":9680.0},{"date":"2024-07-15","close":9535.0},{"date":"2024-07-16","close":9490.0},{"date":"2024-07-17","close":9455.0},{"date":"2024-07-18","close":9495.0},{"date":"2024-07-19","close":9440.0},{"date":"2024-07-22","close":9580.0},{"date":"2024-07-23","close":9350.0},{"date":"2024-07-24","close":9400.0},{"date":"2024-07-25","close":9145.0},{"date":"2024-07-26","close":9290.0},{"date":"2024-07-29","close":9400.0},{"date":"2024-07-30","close":9335.0},{"date":"2024-07-31","close":8995.0},{"date":"2024-08-01","close":9250.0},{"date":"2024-08-02","close":9250.0},{"date":"2024-08-05","close":8445.0},{"date":"2024-08-06","close":9110.0},{"date":"2024-08-07","close":9370.0},{"date":"2024-08-08","close":9070.0},{"date":"2024-08-09","close":9480.0},{"date":"2024-08-12","close":10350.0},{"date":"2024-08-13","close":10475.0},{"date":"2024-08-14","close":10000.0},{"date":"2024-08-16","close":9645.0},{"date":"2024-08-19","close":9400.0},{"date":"2024-08-20","close":9700.0},{"date":"2024-08-21","close":9570.0},{"date":"2024-08-22","close":9845.0},{"date":"2024-08-23","close":10625.0},{"date":"2024-08-26","close":11025.0},{"date":"2024-08-27","close":10925.0},{"date":"2024-08-28","close":9880.0},{"date":"2024-08-29","close":9610.0},{"date":"2024-08-30","close":9480.0},{"date":"2024-09-02","close":9050.0},{"date":"2024-09-03","close":9085.0},{"date":"2024-09-04","close":8635.0},{"date":"2024-09-05","close":8890.0},{"date":"2024-09-06","close":11550.0},{"date":"2024-09-09","close":10350.0},{"date":"2024-09-10","close":9790.0},{"date":"2024-09-11","close":9385.0},{"date":"2024-09-12","close":9455.0},{"date":"2024-09-13","close":9295.0},{"date":"2024-09-19","close":9025.0},{"date":"2024-09-20","close":9050.0},{"date":"2024-09-23","close":9015.0},{"date":"2024-09-24","close":8995.0},{"date":"2024-09-25","close":8845.0},{"date":"2024-09-26","close":8875.0},{"date":"2024-09-27","close":8795.0},{"date":"2024-09-30","close":8615.0},{"date":"2024-10-02","close":8170.0},{"date":"2024-10-04","close":8275.0},{"date":"2024-10-07","close":8420.0},{"date":"2024-10-08","close":8450.0},{"date":"2024-10-10","close":8555.0},{"date":"2024-10-11","close":8360.0},{"date":"2024-10-14","close":8225.0},{"date":"2024-10-15","close":7850.0},{"date":"2024-10-16","close":7700.0},{"date":"2024-10-17","close":7625.0},{"date":"2024-10-18","close":7310.0},{"date":"2024-10-21","close":7305.0},{"date":"2024-10-22","close":7005.0},{"date":"2024-10-23","close":6790.0},{"date":"2024-10-24","close":6775.0},{"date":"2024-10-25","close":6535.0},{"date":"2024-10-28","close":6720.0},{"date":"2024-10-29","close":6665.0},{"date":"2024-10-30","close":6555.0},{"date":"2024-10-31","close":6880.0},{"date":"2024-11-01","close":6835.0},{"date":"2024-11-04","close":6835.0},{"date":"2024-11-05","close":6805.0},{"date":"2024-11-06","close":6790.0},{"date":"2024-11-07","close":6770.0},{"date":"2024-11-08","close":6825.0},{"date":"2024-11-11","close":6695.0},{"date":"2024-11-12","close":6280.0},{"date":"2024-11-13","close":6510.0},{"date":"2024-11-14","close":6650.0},{"date":"2024-11-15","close":7105.0},{"date":"2024-11-18","close":7655.0},{"date":"2024-11-19","close":7625.0},{"date":"2024-11-20","close":7675.0},{"date":"2024-11-21","close":7925.0},{"date":"2024-11-22","close":7685.0},{"date":"2024-11-25","close":8585.0},{"date":"2024-11-26","close":8095.0},{"date":"2024-11-27","close":8650.0},{"date":"2024-11-28","close":8330.0},{"date":"2024-11-29","close":8340.0},{"date":"2024-12-02","close":7650.0},{"date":"2024-12-03","close":7385.0},{"date":"2024-12-04","close":7305.0},{"date":"2024-12-05","close":7055.0},{"date":"2024-12-06","close":7280.0},{"date":"2024-12-09","close":6355.0},{"date":"2024-12-10","close":8260.0},{"date":"2024-12-11","close":8175.0},{"date":"2024-12-12","close":8140.0},{"date":"2024-12-13","close":8220.0},{"date":"2024-12-16","close":8200.0},{"date":"2024-12-17","close":8375.0},{"date":"2024-12-18","close":8435.0},{"date":"2024-12-19","close":8205.0},{"date":"2024-12-20","close":8000.0},{"date":"2024-12-23","close":7720.0},{"date":"2024-12-24","close":7635.0},{"date":"2024-12-26","close":7310.0},{"date":"2024-12-27","close":7015.0},{"date":"2024-12-30","close":7060.0},{"date":"2025-01-02","close":7165.0},{"date":"2025-01-03","close":7210.0},{"date":"2025-01-06","close":7490.0},{"date":"2025-01-07","close":7590.0},{"date":"2025-01-08","close":7510.0},{"date":"2025-01-09","close":7430.0},{"date":"2025-01-10","close":9200.0},{"date":"2025-01-13","close":8775.0},{"date":"2025-01-14","close":8465.0},{"date":"2025-01-15","close":8175.0},{"date":"2025-01-16","close":8260.0},{"date":"2025-01-17","close":8025.0},{"date":"2025-01-20","close":8070.0},{"date":"2025-01-21","close":8105.0},{"date":"2025-01-22","close":7985.0},{"date":"2025-01-23","close":7915.0},{"date":"2025-01-24","close":7915.0},{"date":"2025-01-31","close":8160.0},{"date":"2025-02-03","close":7900.0},{"date":"2025-02-04","close":8005.0},{"date":"2025-02-05","close":8010.0},{"date":"2025-02-06","close":8155.0},{"date":"2025-02-07","close":8300.0},{"date":"2025-02-10","close":8625.0},{"date":"2025-02-11","close":8400.0},{"date":"2025-02-12","close":8500.0},{"date":"2025-02-13","close":8320.0},{"date":"2025-02-14","close":8500.0},{"date":"2025-02-17","close":8600.0},{"date":"2025-02-18","close":8885.0},{"date":"2025-02-19","close":8625.0},{"date":"2025-02-20","close":8530.0},{"date":"2025-02-21","close":8565.0},{"date":"2025-02-24","close":8705.0},{"date":"2025-02-25","close":8570.0},{"date":"2025-02-26","close":8470.0},{"date":"2025-02-27","close":8430.0},{"date":"2025-02-28","close":8200.0},{"date":"2025-03-04","close":8105.0},{"date":"2025-03-05","close":8215.0},{"date":"2025-03-06","close":8115.0},{"date":"2025-03-07","close":7920.0},{"date":"2025-03-10","close":7870.0},{"date":"2025-03-11","close":7860.0},{"date":"2025-03-12","close":7795.0},{"date":"2025-03-13","close":7800.0},{"date":"2025-03-14","close":7785.0},{"date":"2025-03-17","close":7870.0},{"date":"2025-03-18","close":7850.0},{"date":"2025-03-19","close":7720.0},{"date":"2025-03-20","close":7645.0},{"date":"2025-03-21","close":7650.0},{"date":"2025-03-24","close":7780.0},{"date":"2025-03-25","close":7795.0},{"date":"2025-03-26","close":8100.0},{"date":"2025-03-27","close":8430.0},{"date":"2025-03-28","close":7600.0},{"date":"2025-03-31","close":7355.0},{"date":"2025-04-01","close":7340.0},{"date":"2025-04-02","close":7340.0},{"date":"2025-04-03","close":7225.0},{"date":"2025-04-04","close":7600.0},{"date":"2025-04-07","close":7295.0},{"date":"2025-04-08","close":7305.0},{"date":"2025-04-09","close":7240.0},{"date":"2025-04-10","close":7460.0},{"date":"2025-04-11","close":7500.0},{"date":"2025-04-14","close":7550.0},{"date":"2025-04-15","close":7370.0},{"date":"2025-04-16","close":7205.0},{"date":"2025-04-17","close":7275.0},{"date":"2025-04-18","close":7460.0},{"date":"2025-04-21","close":7495.0},{"date":"2025-04-22","close":7510.0},{"date":"2025-04-23","close":7400.0},{"date":"2025-04-24","close":7425.0},{"date":"2025-04-25","close":7475.0},{"date":"2025-04-28","close":7460.0},{"date":"2025-04-29","close":7385.0},{"date":"2025-04-30","close":7085.0},{"date":"2025-05-02","close":7235.0},{"date":"2025-05-07","close":7250.0},{"date":"2025-05-08","close":7335.0},{"date":"2025-05-09","close":7225.0},{"date":"2025-05-12","close":7165.0},{"date":"2025-05-13","close":7395.0},{"date":"2025-05-14","close":7230.0},{"date":"2025-05-15","close":7120.0},{"date":"2025-05-16","close":6975.0},{"date":"2025-05-19","close":6860.0},{"date":"2025-05-20","close":6860.0},{"date":"2025-05-21","close":6895.0},{"date":"2025-05-22","close":6795.0},{"date":"2025-05-23","close":6770.0},{"date":"2025-05-26","close":6785.0},{"date":"2025-05-27","close":6765.0},{"date":"2025-05-28","close":6800.0},{"date":"2025-05-29","close":6850.0},{"date":"2025-05-30","close":6815.0},{"date":"2025-06-02","close":6815.0},{"date":"2025-06-04","close":6850.0},{"date":"2025-06-05","close":6870.0},{"date":"2025-06-09","close":6675.0},{"date":"2025-06-10","close":6700.0},{"date":"2025-06-11","close":6670.0},{"date":"2025-06-12","close":7175.0},{"date":"2025-06-13","close":7190.0},{"date":"2025-06-16","close":6945.0},{"date":"2025-06-17","close":6860.0},{"date":"2025-06-18","close":6850.0},{"date":"2025-06-19","close":6775.0},{"date":"2025-06-20","close":6750.0},{"date":"2025-06-23","close":6575.0},{"date":"2025-06-24","close":6540.0},{"date":"2025-06-25","close":6350.0},{"date":"2025-06-26","close":6465.0},{"date":"2025-06-27","close":6370.0},{"date":"2025-06-30","close":6375.0},{"date":"2025-07-01","close":6570.0},{"date":"2025-07-02","close":6500.0},{"date":"2025-07-03","close":6610.0},{"date":"2025-07-04","close":6710.0},{"date":"2025-07-07","close":6505.0},{"date":"2025-07-08","close":6450.0},{"date":"2025-07-09","close":6460.0},{"date":"2025-07-10","close":6470.0},{"date":"2025-07-11","close":6540.0},{"date":"2025-07-14","close":6525.0},{"date":"2025-07-15","close":6470.0},{"date":"2025-07-16","close":6550.0},{"date":"2025-07-17","close":6525.0},{"date":"2025-07-18","close":6485.0},{"date":"2025-07-21","close":6575.0},{"date":"2025-07-22","close":6550.0},{"date":"2025-07-23","close":6485.0},{"date":"2025-07-24","close":7720.0},{"date":"2025-07-25","close":6950.0},{"date":"2025-07-28","close":6705.0},{"date":"2025-07-29","close":6925.0},{"date":"2025-07-30","close":6990.0},{"date":"2025-07-31","close":6960.0},{"date":"2025-08-01","close":7080.0},{"date":"2025-08-04","close":6920.0},{"date":"2025-08-05","close":7015.0},{"date":"2025-08-06","close":7015.0},{"date":"2025-08-07","close":7035.0},{"date":"2025-08-08","close":7075.0},{"date":"2025-08-11","close":7235.0},{"date":"2025-08-12","close":7200.0},{"date":"2025-08-13","close":7075.0},{"date":"2025-08-14","close":7040.0},{"date":"2025-08-18","close":7020.0},{"date":"2025-08-19","close":7035.0},{"date":"2025-08-20","close":6900.0},{"date":"2025-08-21","close":6955.0},{"date":"2025-08-22","close":6950.0},{"date":"2025-08-25","close":7005.0},{"date":"2025-08-26","close":6930.0},{"date":"2025-08-27","close":6895.0},{"date":"2025-08-28","close":6935.0},{"date":"2025-08-29","close":6825.0},{"date":"2025-09-01","close":6730.0},{"date":"2025-09-02","close":6790.0},{"date":"2025-09-03","close":6855.0},{"date":"2025-09-04","close":6870.0},{"date":"2025-09-05","close":6750.0},{"date":"2025-09-08","close":6775.0},{"date":"2025-09-09","close":6715.0},{"date":"2025-09-10","close":6775.0},{"date":"2025-09-11","close":6705.0},{"date":"2025-09-12","close":6675.0},{"date":"2025-09-15","close":6645.0},{"date":"2025-09-16","close":6620.0},{"date":"2025-09-17","close":6600.0},{"date":"2025-09-18","close":6675.0},{"date":"2025-09-19","close":6620.0},{"date":"2025-09-22","close":6530.0},{"date":"2025-09-23","close":6500.0},{"date":"2025-09-24","close":6510.0},{"date":"2025-09-25","close":6440.0},{"date":"2025-09-26","close":6380.0},{"date":"2025-09-29","close":6440.0},{"date":"2025-09-30","close":6310.0},{"date":"2025-10-01","close":6200.0},{"date":"2025-10-02","close":6265.0},{"date":"2025-10-10","close":6195.0},{"date":"2025-10-13","close":6160.0},{"date":"2025-10-14","close":6065.0},{"date":"2025-10-15","close":6215.0},{"date":"2025-10-16","close":6070.0},{"date":"2025-10-17","close":6035.0},{"date":"2025-10-20","close":6005.0},{"date":"2025-10-21","close":5930.0},{"date":"2025-10-22","close":5950.0},{"date":"2025-10-23","close":6110.0},{"date":"2025-10-24","close":5995.0},{"date":"2025-10-27","close":6030.0},{"date":"2025-10-28","close":6010.0},{"date":"2025-10-29","close":5980.0},{"date":"2025-10-30","close":5900.0},{"date":"2025-10-31","close":5855.0},{"date":"2025-11-03","close":5725.0},{"date":"2025-11-04","close":5735.0},{"date":"2025-11-05","close":5675.0},{"date":"2025-11-06","close":5695.0},{"date":"2025-11-07","close":5625.0},{"date":"2025-11-10","close":5765.0},{"date":"2025-11-11","close":5655.0},{"date":"2025-11-12","close":5785.0},{"date":"2025-11-13","close":5705.0},{"date":"2025-11-14","close":5670.0},{"date":"2025-11-17","close":5605.0},{"date":"2025-11-18","close":5555.0},{"date":"2025-11-19","close":5480.0},{"date":"2025-11-20","close":5645.0},{"date":"2025-11-21","close":5515.0},{"date":"2025-11-24","close":5575.0},{"date":"2025-11-25","close":5535.0},{"date":"2025-11-26","close":5540.0},{"date":"2025-11-27","close":5460.0},{"date":"2025-11-28","close":5620.0},{"date":"2025-12-01","close":5795.0},{"date":"2025-12-02","close":5835.0},{"date":"2025-12-03","close":5830.0},{"date":"2025-12-04","close":5700.0},{"date":"2025-12-05","close":5700.0},{"date":"2025-12-08","close":5720.0},{"date":"2025-12-09","close":5750.0},{"date":"2025-12-10","close":5720.0},{"date":"2025-12-11","close":5720.0},{"date":"2025-12-12","close":5765.0},{"date":"2025-12-15","close":5860.0},{"date":"2025-12-16","close":5700.0},{"date":"2025-12-17","close":5610.0},{"date":"2025-12-18","close":5595.0},{"date":"2025-12-19","close":5680.0},{"date":"2025-12-22","close":5600.0},{"date":"2025-12-23","close":5540.0},{"date":"2025-12-24","close":5525.0},{"date":"2025-12-26","close":5510.0},{"date":"2025-12-29","close":5570.0},{"date":"2025-12-30","close":5535.0},{"date":"2026-01-02","close":5555.0},{"date":"2026-01-05","close":5500.0},{"date":"2026-01-06","close":5475.0},{"date":"2026-01-07","close":5410.0},{"date":"2026-01-08","close":5310.0},{"date":"2026-01-09","close":5415.0},{"date":"2026-01-12","close":5385.0},{"date":"2026-01-13","close":5375.0},{"date":"2026-01-14","close":5340.0},{"date":"2026-01-15","close":5335.0},{"date":"2026-01-16","close":5335.0},{"date":"2026-01-19","close":5395.0},{"date":"2026-01-20","close":5420.0},{"date":"2026-01-21","close":5340.0},{"date":"2026-01-22","close":5510.0},{"date":"2026-01-23","close":5905.0},{"date":"2026-01-26","close":5915.0},{"date":"2026-01-27","close":6460.0},{"date":"2026-01-28","close":6970.0},{"date":"2026-01-29","close":7245.0},{"date":"2026-01-30","close":7045.0},{"date":"2026-02-02","close":7730.0},{"date":"2026-02-03","close":7690.0},{"date":"2026-02-04","close":7435.0},{"date":"2026-02-05","close":7565.0},{"date":"2026-02-06","close":7940.0},{"date":"2026-02-09","close":7680.0},{"date":"2026-02-10","close":7465.0},{"date":"2026-02-11","close":8000.0},{"date":"2026-02-12","close":7805.0},{"date":"2026-02-13","close":7560.0},{"date":"2026-02-19","close":6860.0},{"date":"2026-02-20","close":6750.0},{"date":"2026-02-23","close":6480.0},{"date":"2026-02-24","close":6700.0},{"date":"2026-02-25","close":6815.0},{"date":"2026-02-26","close":6700.0},{"date":"2026-02-27","close":5825.0},{"date":"2026-03-03","close":5850.0},{"date":"2026-03-04","close":5535.0},{"date":"2026-03-05","close":5620.0},{"date":"2026-03-06","close":5680.0},{"date":"2026-03-09","close":5650.0},{"date":"2026-03-10","close":5675.0},{"date":"2026-03-11","close":5675.0},{"date":"2026-03-12","close":5775.0},{"date":"2026-03-13","close":5755.0},{"date":"2026-03-16","close":5625.0},{"date":"2026-03-17","close":5650.0},{"date":"2026-03-18","close":5525.0},{"date":"2026-03-19","close":5590.0},{"date":"2026-03-20","close":5860.0},{"date":"2026-03-23","close":5835.0},{"date":"2026-03-24","close":6230.0},{"date":"2026-03-25","close":6005.0},{"date":"2026-03-26","close":5790.0},{"date":"2026-03-27","close":5995.0},{"date":"2026-03-30","close":5930.0},{"date":"2026-03-31","close":5875.0},{"date":"2026-04-01","close":5800.0},{"date":"2026-04-02","close":5505.0},{"date":"2026-04-03","close":5600.0},{"date":"2026-04-06","close":5570.0},{"date":"2026-04-07","close":5450.0},{"date":"2026-04-08","close":5600.0},{"date":"2026-04-09","close":5495.0},{"date":"2026-04-10","close":5810.0},{"date":"2026-04-13","close":5665.0},{"date":"2026-04-14","close":5560.0},{"date":"2026-04-15","close":5525.0},{"date":"2026-04-16","close":5550.0},{"date":"2026-04-17","close":5585.0},{"date":"2026-04-20","close":5535.0},{"date":"2026-04-21","close":5325.0},{"date":"2026-04-22","close":5325.0},{"date":"2026-04-23","close":5220.0},{"date":"2026-04-24","close":5240.0},{"date":"2026-04-27","close":5350.0},{"date":"2026-04-28","close":5125.0},{"date":"2026-04-29","close":5090.0},{"date":"2026-04-30","close":5095.0},{"date":"2026-05-04","close":5070.0},{"date":"2026-05-06","close":4850.0},{"date":"2026-05-07","close":4450.0},{"date":"2026-05-08","close":4425.0},{"date":"2026-05-11","close":4775.0},{"date":"2026-05-12","close":4855.0},{"date":"2026-05-13","close":4760.0},{"date":"2026-05-14","close":4710.0},{"date":"2026-05-15","close":4505.0},{"date":"2026-05-18","close":4330.0},{"date":"2026-05-19","close":4290.0},{"date":"2026-05-20","close":4190.0},{"date":"2026-05-21","close":4080.0},{"date":"2026-05-22","close":4315.0},{"date":"2026-05-26","close":4590.0},{"date":"2026-05-27","close":4750.0},{"date":"2026-05-28","close":4885.0},{"date":"2026-05-29","close":4400.0},{"date":"2026-06-01","close":4255.0},{"date":"2026-06-02","close":4100.0},{"date":"2026-06-04","close":4100.0},{"date":"2026-06-05","close":3925.0},{"date":"2026-06-08","close":3715.0},{"date":"2026-06-09","close":3635.0},{"date":"2026-06-10","close":3590.0},{"date":"2026-06-11","close":3795.0},{"date":"2026-06-12","close":3955.0},{"date":"2026-06-15","close":3885.0},{"date":"2026-06-16","close":4065.0},{"date":"2026-06-17","close":4500.0},{"date":"2026-06-18","close":4395.0},{"date":"2026-06-19","close":4500.0},{"date":"2026-06-22","close":4755.0},{"date":"2026-06-23","close":4550.0},{"date":"2026-06-24","close":4355.0},{"date":"2026-06-25","close":3975.0},{"date":"2026-06-26","close":3975.0},{"date":"2026-06-29","close":3985.0},{"date":"2026-06-30","close":4245.0},{"date":"2026-07-01","close":4795.0},{"date":"2026-07-02","close":4900.0},{"date":"2026-07-03","close":4685.0},{"date":"2026-07-06","close":4680.0},{"date":"2026-07-07","close":4765.0},{"date":"2026-07-08","close":4840.0},{"date":"2026-07-09","close":4765.0},{"date":"2026-07-10","close":5000.0},{"date":"2026-07-13","close":5065.0},{"date":"2026-07-14","close":4725.0},{"date":"2026-07-15","close":4785.0},{"date":"2026-07-16","close":4760.0},{"date":"2026-07-20","close":4310.0},{"date":"2026-07-21","close":4050.0},{"date":"2026-07-22","close":3990.0},{"date":"2026-07-23","close":3935.0},{"date":"2026-07-24","close":3935.0},{"date":"2026-07-27","close":3935.0},{"date":"2026-07-28","close":3935.0},{"date":"2026-07-29","close":3935.0},{"date":"2026-07-30","close":3935.0},{"date":"2026-07-31","close":3935.0},{"date":"2026-08-03","close":3935.0},{"date":"2026-08-04","close":3935.0},{"date":"2026-08-05","close":3935.0},{"date":"2026-08-06","close":3935.0},{"date":"2026-08-07","close":3935.0},{"date":"2026-08-10","close":3935.0},{"date":"2026-08-11","close":3935.0},{"date":"2026-08-12","close":3935.0},{"date":"2026-08-13","close":3935.0},{"date":"2026-08-14","close":3585.0},{"date":"2026-08-18","close":3470.0},{"date":"2026-08-19","close":3420.0},{"date":"2026-08-20","close":3410.0},{"date":"2026-08-21","close":3350.0},{"date":"2026-08-24","close":3260.0},{"date":"2026-08-25","close":3230.0},{"date":"2026-08-26","close":3235.0},{"date":"2026-08-27","close":3230.0},{"date":"2026-08-28","close":3235.0},{"date":"2026-08-31","close":3290.0},{"date":"2026-09-01","close":3370.0},{"date":"2026-09-02","close":3300.0},{"date":"2026-09-03","close":3300.0},{"date":"2026-09-04","close":3240.0},{"date":"2026-09-07","close":3215.0},{"date":"2026-09-08","close":3190.0},{"date":"2026-09-09","close":2970.0},{"date":"2026-09-10","close":2975.0},{"date":"2026-09-11","close":2910.0},{"date":"2026-09-14","close":2930.0},{"date":"2026-09-15","close":2820.0},{"date":"2026-09-16","close":2780.0},{"date":"2026-09-17","close":2805.0},{"date":"2026-09-18","close":2785.0},{"date":"2026-09-21","close":2745.0},{"date":"2026-09-22","close":2745.0},{"date":"2026-09-23","close":2850.0},{"date":"2026-09-28","close":2880.0},{"date":"2026-09-29","close":2800.0},{"date":"2026-09-30","close":2805.0},{"date":"2026-10-01","close":2710.0},{"date":"2026-10-02","close":2645.0},{"date":"2026-10-06","close":2750.0},{"date":"2026-10-07","close":2820.0},{"date":"2026-10-08","close":2815.0},{"date":"2026-10-12","close":2715.0},{"date":"2026-10-13","close":2650.0},{"date":"2026-10-14","close":2740.0},{"date":"2026-10-15","close":2710.0},{"date":"2026-10-16","close":2635.0},{"date":"2026-10-19","close":2750.0},{"date":"2026-10-20","close":2670.0},{"date":"2026-10-21","close":2710.0},{"date":"2026-10-22","close":2745.0},{"date":"2026-10-23","close":2685.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-369.0,"foreign_net":369.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-1531.0,"foreign_net":1531.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-363.0,"foreign_net":363.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-4980.0,"foreign_net":4980.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-24299.0,"foreign_net":24299.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":0.0,"foreign_net":1228.0,"institution_net":-1228.0},{"date":"2026-10-14","retail_net":-15064.0,"foreign_net":13836.0,"institution_net":1228.0},{"date":"2026-10-13","retail_net":-1458.0,"foreign_net":1458.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":505.0,"foreign_net":-505.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":31.0,"foreign_net":-31.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-3446.0,"foreign_net":4956.0,"institution_net":-1510.0},{"date":"2026-10-06","retail_net":-11526.0,"foreign_net":10016.0,"institution_net":1510.0},{"date":"2026-10-02","retail_net":-1365.0,"foreign_net":1365.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":7700.0,"foreign_net":-7700.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":2449.0,"foreign_net":-2449.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":2043.0,"foreign_net":-2043.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-2817.0,"foreign_net":2817.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-1017.0,"foreign_net":1017.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-1227.0,"foreign_net":2370.0,"institution_net":-1143.0},{"date":"2026-09-21","retail_net":-3836.0,"foreign_net":2693.0,"institution_net":1143.0},{"date":"2026-09-18","retail_net":539.0,"foreign_net":-539.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-2339.0,"foreign_net":2658.0,"institution_net":-319.0},{"date":"2026-09-16","retail_net":2481.0,"foreign_net":-2340.0,"institution_net":-141.0},{"date":"2026-09-15","retail_net":-15186.0,"foreign_net":14726.0,"institution_net":460.0},{"date":"2026-09-14","retail_net":-2131.0,"foreign_net":3373.0,"institution_net":-1242.0},{"date":"2026-09-11","retail_net":-997.0,"foreign_net":550.0,"institution_net":447.0},{"date":"2026-09-10","retail_net":-1736.0,"foreign_net":1843.0,"institution_net":-107.0},{"date":"2026-09-09","retail_net":-22206.0,"foreign_net":21304.0,"institution_net":902.0},{"date":"2026-09-08","retail_net":1014.0,"foreign_net":-1014.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-2140.0,"foreign_net":2140.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-369.0,"foreign_net":369.0,"institution_net":0},"d3":{"retail_net":-2263.0,"foreign_net":2263.0,"institution_net":0},"d7":{"retail_net":-46606.0,"foreign_net":46606.0,"institution_net":0.0},"d14":{"retail_net":-56165.0,"foreign_net":56165.0,"institution_net":0.0},"d30":{"retail_net":-103271.0,"foreign_net":103271.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 3.15만, 기관 순매수 0.00. 30일 누적: 외국인 10.33만, 기관 0.00.","foreign_flow":31542.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2725.0,"low_30d":2505.0,"support":2579.5,"high_30d":3250.0,"change_1d":-0.7,"change_7d":-2.4,"change_30d":-15.8,"resistance":3175.5,"position_in_range":30.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.97,"per":null,"quarter":"2024-Q2"},{"pbr":1.66,"per":null,"quarter":"2024-Q3"},{"pbr":1.36,"per":44.11,"quarter":"2024-Q4"},{"pbr":1.46,"per":null,"quarter":"2025-Q1"},{"pbr":1.26,"per":null,"quarter":"2025-Q2"},{"pbr":1.32,"per":null,"quarter":"2025-Q3"},{"pbr":1.36,"per":null,"quarter":"2025-Q4"},{"pbr":1.25,"per":null,"quarter":"2026-Q1"},{"pbr":0.93,"per":null,"quarter":"2026-Q2"},{"pbr":0.31,"per":null,"quarter":"현재"}],"timeline":[{"close":10200.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8615.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7060.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7355.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6375.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6310.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5535.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5875.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4245.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.4,"pbr_5y_low":0.93,"per_5y_avg":44.11,"per_5y_low":44.11,"current_pbr":0.31,"current_per":null,"pbr_5y_high":1.97,"per_5y_high":44.11,"pbr_5y_median":1.36,"per_5y_median":44.11,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -4.3%"},"momentum":{"grade":"D","reason":"RSI 47"},"valuation":{"grade":"C","reason":"적자 (EPS -142, PBR 0.31x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.84,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.64,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-11.02,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.95,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":10.42,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-14.33,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-18.76,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.97,"per":null,"close":10200.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.66,"per":null,"close":8615.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.36,"per":44.11,"close":7060.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.46,"per":null,"close":7355.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.26,"per":null,"close":6375.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.32,"per":null,"close":6310.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.36,"per":null,"close":5535.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.25,"per":null,"close":5875.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.93,"per":null,"close":4245.0,"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":"0.3배"},{"label":"ROE","value":"-1.6%"}],"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":-142.05,"pbr":null,"per":null,"roa":-0.008431111196853833,"roe":-0.016403024682652503,"revenue":26030450719.0,"market_cap":null,"net_income":-1484471753.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.10424809117958478,"total_assets":176070712192.0,"total_equity":90499879243.0,"profit_margin":-0.05702827696012435,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1126542173.0,"operating_margin":-0.04327785888769574},{"eps":-525.85,"pbr":0.47,"per":null,"roa":-0.031310987098247665,"roe":-0.05943241976828791,"revenue":27202444599.0,"market_cap":53000000000.0,"net_income":-5494697936.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.07833146981497138,"total_assets":175487854112.0,"total_equity":92452872648.0,"profit_margin":-0.20199279943398885,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6157589784.0,"operating_margin":-0.2263616331094876},{"eps":-1295.75,"pbr":null,"per":null,"roa":-0.07544881089489293,"roe":-0.16889470123210748,"revenue":38864594862.0,"market_cap":null,"net_income":-13539589766.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.05403484882466443,"total_assets":179453984833.0,"total_equity":80165864691.0,"profit_margin":-0.348378512990454,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7126024553.0,"operating_margin":-0.18335517399069806},{"eps":-467.95000000000005,"pbr":null,"per":null,"roa":-0.023865098548022854,"roe":-0.051958951946324584,"revenue":43309330377.0,"market_cap":null,"net_income":-4889904978.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.024095456773771673,"total_assets":204897749245.0,"total_equity":94110924005.0,"profit_margin":-0.1129065015652343,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4995566061.0,"operating_margin":-0.11534618562592605},{"eps":-106.55,"pbr":null,"per":null,"roa":-0.00535952881332221,"roe":-0.0111406519887203,"revenue":44083637760.0,"market_cap":null,"net_income":-1113161262.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.0901173326400185,"total_assets":207697598198.0,"total_equity":99918861403.0,"profit_margin":-0.02525112079135277,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":208610227.0,"operating_margin":0.004732146383556528},{"eps":-232.0,"pbr":null,"per":null,"roa":-0.011587940571149464,"roe":-0.024362624011547,"revenue":47672330427.0,"market_cap":null,"net_income":-2424071109.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.03872980532863347,"total_assets":209189121580.0,"total_equity":99499590350.0,"profit_margin":-0.0508485968126091,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1829273848.0,"operating_margin":-0.03837181508886255},{"eps":-0.55,"pbr":null,"per":null,"roa":-2.7286840411768398e-05,"roe":-5.709809942371553e-05,"revenue":63220302682.0,"market_cap":null,"net_income":-5850128.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.07941119184849144,"total_assets":214393748478.0,"total_equity":102457490863.0,"profit_margin":-9.253558986305899e-05,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-42368866.0,"operating_margin":-0.0006701781580059281},{"eps":22.549999999999997,"pbr":null,"per":null,"roa":0.0011168501297982927,"roe":0.0022961570857871426,"revenue":69984203165.0,"market_cap":null,"net_income":235845591.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.0647058082139414,"total_assets":211170312567.0,"total_equity":102713177796.0,"profit_margin":0.0033699832295575726,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":725154948.0,"operating_margin":0.01036169471402454},{"eps":20.5,"pbr":null,"per":null,"roa":0.0009645926155826491,"roe":0.0020950833222425948,"revenue":75375113848.0,"market_cap":null,"net_income":214404923.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.06285257098985736,"total_assets":222275103019.0,"total_equity":102337181879.0,"profit_margin":0.0028445054614758504,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1093538403.0,"operating_margin":0.014507950265988433},{"eps":117.55000000000001,"pbr":null,"per":null,"roa":0.0056825184454600145,"roe":0.012287075672581416,"revenue":69435103370.0,"market_cap":null,"net_income":1228220823.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09339555419747336,"total_assets":216140226343.0,"total_equity":99960385671.0,"profit_margin":0.0176887591922368,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1938973012.0,"operating_margin":0.027924967601297604},{"eps":-922.3348779214676,"pbr":null,"per":null,"roa":-0.04691112130300184,"roe":-0.09766292227719149,"revenue":54255191086.0,"market_cap":null,"net_income":-9637637254.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.1345715004012584,"total_assets":205444614972.0,"total_equity":98682663075.0,"profit_margin":-0.1776353020068322,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-11688406697.0,"operating_margin":-0.21543388684177125},{"eps":16.524416347051766,"pbr":null,"per":null,"roa":0.0008410514966497624,"roe":0.0018870244958730858,"revenue":57440599019.0,"market_cap":null,"net_income":172666495.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.10503224294378245,"total_assets":205298362452.0,"total_equity":91501989178.0,"profit_margin":0.003006000946175474,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1534893141.0,"operating_margin":0.02672139857894402}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":160.05,"per":44.11,"date":"2024-12","close":7060.0,"source":"reported"},{"eps":160.05,"per":50.98,"date":"2025-01","close":8160.0,"source":"reported"},{"eps":160.05,"per":51.23,"date":"2025-02","close":8200.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":48.77,"std":3.3,"count":3,"current":51.23,"lower_1sd":45.47,"upper_1sd":52.07},"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":"파라텍","phase":"above-fold","symbol_resolved":true}